Monday, Feb 24, 2020 Current Time: 6:36:19 PM (BST) Market Status: Closed
1JANATAMF 4.60 
-0.10    -2.13%

1STPRIMFMF 15.00 
-0.20    -1.32%

AAMRANET 42.20 
2.00    4.98%

AAMRATECH 26.60 
0.90    3.50%

ABB1STMF 4.70 
0.00    0.00%

ABBANK 7.50 
-0.10    -1.32%

ACFL   25.20    
1.30    5.44%

ACI   189.80    
-4.70    -2.42%

ACIFORMULA 101.70 
-1.40    -1.36%

ACMELAB 66.70 
0.10    0.15%

ACTIVEFINE 16.20 
0.20    1.25%

ADNTEL 45.40 
1.70    3.89%

ADVENT 28.70 
0.60    2.14%

AFCAGRO 22.00 
0.40    1.85%

AFTABAUTO 31.20 
0.40    1.30%

AGNISYSL 16.80 
0.50    3.07%

AGRANINS 24.70 
-1.10    -4.26%

AIBL1STIMF 7.40 
-0.10    -1.33%

AIL   35.70    
2.00    5.93%

AL-HAJTEX 32.80 
-1.00    -2.96%

ALARABANK 16.20 
0.20    1.25%

ALIF   7.50    
0.10    1.35%

ALLTEX 8.80 
-0.10    -1.12%

AMANFEED 36.00 
1.50    4.35%

AMBEEPHA 463.50 
1.70    0.37%

AMCL(PRAN) 190.20 
0.00    0.00%

ANLIMAYARN 38.00 
-0.80    -2.06%

ANWARGALV 78.10 
-1.80    -2.25%

APEXFOODS 121.30 
-0.70    -0.57%

APEXFOOT 250.00 
-2.70    -1.07%

APEXSPINN 107.20 
1.20    1.13%

APEXTANRY 119.10 
-1.90    -1.57%

APOLOISPAT 3.70 
0.00    0.00%

APSCLBOND 5000.00 
0.00    0.00%

ARAMIT 234.50 
-4.80    -2.01%

ARAMITCEM 14.20 
0.30    2.16%

ARGONDENIM 21.80 
1.30    6.34%

ASIAINS 23.50 
-0.10    -0.42%

ASIAPACINS 24.30 
-0.40    -1.62%

ATCSLGF 8.50 
0.10    1.19%

ATLASBANG 112.10 
-1.30    -1.15%

AZIZPIPES 93.80 
-2.20    -2.29%

BANGAS 135.50 
-2.80    -2.02%

BANKASIA 18.60 
0.80    4.49%

BARKAPOWER 25.00 
-0.30    -1.19%

BATASHOE 753.20 
-12.40    -1.62%

BATBC   1047.00    
-16.00    -1.51%

BAYLEASING 13.10 
-0.20    -1.50%

BBS   20.60    
-0.50    -2.37%

BBSCABLES 67.00 
-0.60    -0.89%

BDAUTOCA 149.60 
-1.10    -0.73%

BDCOM   20.60    
-0.40    -1.90%

BDFINANCE 9.40 
0.00    0.00%

BDLAMPS 128.80 
-3.30    -2.50%

BDTHAI 11.00 
0.40    3.77%

BDWELDING 16.40 
0.30    1.86%

BEACHHATCH 16.00 
0.60    3.90%

BEACONPHAR 56.90 
3.80    7.16%

BENGALWTL 19.50 
-0.30    -1.52%

BERGERPBL 1418.00 
2.70    0.19%

BEXIMCO 16.00 
-0.50    -3.03%

BGIC   24.50    
-0.10    -0.41%

BIFC   2.50    
0.00    0.00%

BNICL   22.30    
-0.20    -0.89%

BPML   51.70    
-1.30    -2.45%

BRACBANK 46.50 
-1.20    -2.52%

BSC   47.90    
0.00    0.00%

BSCCL   100.50    
-0.10    -0.10%

BSRMLTD 70.60 
2.80    4.13%

BSRMSTEEL 43.50 
-0.80    -1.81%

BXPHARMA 73.30 
-0.30    -0.41%

BXSYNTH 3.80 
0.10    2.70%

CAPMBDBLMF 8.70 
0.30    3.57%

CAPMIBBLMF 8.70 
0.10    1.16%

CENTRALINS 27.10 
-0.40    -1.45%

CENTRALPHL 10.50 
0.90    9.38%

CITYBANK 19.30 
-0.10    -0.52%

CITYGENINS 18.60 
-0.40    -2.11%

CNATEX 1.90 
0.00    0.00%

CONFIDCEM 118.60 
-2.40    -1.98%

CONTININS 21.20 
-0.60    -2.75%

COPPERTECH 26.30 
0.60    2.33%

CVOPRL 105.80 
7.30    7.41%

DACCADYE 3.10 
0.10    3.33%

DAFODILCOM 56.00 
0.60    1.08%

DBH   120.20    
-1.30    -1.07%

DBH1STMF 7.40 
-0.30    -3.90%

DELTALIFE 74.00 
-1.50    -1.99%

DELTASPINN 4.90 
0.00    0.00%

DESCO   40.90    
-0.10    -0.24%

DESHBANDHU 10.90 
0.10    0.93%

DHAKABANK 12.10 
-0.10    -0.82%

DHAKAINS 30.80 
-0.20    -0.65%

DOREENPWR 68.40 
-0.40    -0.58%

DSHGARME 116.20 
-0.10    -0.09%

DSSL   12.00    
0.30    2.56%

DULAMIACOT 60.10 
0.40    0.67%

DUTCHBANGL 67.80 
-0.60    -0.88%

EASTERNINS 37.80 
-0.70    -1.82%

EASTLAND 24.60 
0.10    0.41%

EASTRNLUB 898.00 
-3.10    -0.34%

EBL   34.80    
-0.50    -1.42%

EBL1STMF 4.70 
-0.10    -2.08%

EBLNRBMF 4.80 
0.10    2.13%

ECABLES 186.00 
3.60    1.97%

EHL   47.30    
0.10    0.21%

EMERALDOIL 13.40 
0.00    0.00%

ENVOYTEX 24.70 
-1.00    -3.89%

ESQUIRENIT 31.30 
-0.30    -0.95%

ETL   9.80    
0.20    2.08%

EXIM1STMF 4.70 
0.00    0.00%

EXIMBANK 10.00 
-0.10    -0.99%

FAMILYTEX 1.90 
-0.10    -5.00%

FARCHEM 10.30 
0.60    6.19%

FAREASTFIN 3.00 
0.00    0.00%

FAREASTLIF 49.00 
-0.40    -0.81%

FASFIN 4.80 
0.00    0.00%

FBFIF   3.90    
-0.10    -2.50%

FEDERALINS 12.60 
-0.30    -2.33%

FEKDIL 9.40 
0.00    0.00%

FINEFOODS 46.60 
-1.80    -3.72%

FIRSTFIN 5.70 
-0.10    -1.72%

FIRSTSBANK 9.20 
-0.20    -2.13%

FORTUNE 21.60 
0.10    0.47%

FUWANGCER 8.00 
0.00    0.00%

FUWANGFOOD 13.50 
0.00    0.00%

GBBPOWER 16.00 
0.00    0.00%

GEMINISEA 166.00 
-1.30    -0.78%

GENEXIL 59.10 
-0.50    -0.84%

GENNEXT 2.80 
0.10    3.70%

GHAIL   23.00    
0.00    0.00%

GHCL   36.60    
3.30    9.91%

GLAXOSMITH 1840.00 
-36.50    -1.95%

GLOBALINS 19.40 
-0.70    -3.48%

GOLDENSON 6.30 
0.10    1.61%

GP   296.00    
-23.60    -7.38%

GPHISPAT 30.30 
0.00    0.00%

GQBALLPEN 77.90 
-3.60    -4.42%

GRAMEENS2 12.80 
0.10    0.79%

GREENDELMF 7.20 
-0.20    -2.70%

GREENDELT 53.00 
-0.20    -0.38%

GSPFINANCE 14.70 
-0.10    -0.68%

HAKKANIPUL 74.00 
-4.80    -6.09%

HEIDELBCEM 168.80 
-4.70    -2.71%

HFL   17.20    
0.10    0.58%

HRTEX   39.60    
-0.50    -1.25%

HWAWELLTEX 33.10 
0.20    0.61%

IBBLPBOND 938.50 
-11.50    -1.21%

IBNSINA 239.20 
-1.90    -0.79%

IBP   25.10    
1.10    4.58%

ICB   82.30    
-2.60    -3.06%

ICB3RDNRB 6.10 
0.10    1.67%

ICBAGRANI1 7.40 
0.50    7.25%

ICBAMCL2ND 8.10 
0.30    3.85%

ICBEPMF1S1 6.80 
-0.20    -2.86%

ICBIBANK 3.10 
-0.10    -3.13%

ICBSONALI1 7.30 
0.30    4.29%

IDLC   49.00    
0.00    0.00%

IFADAUTOS 50.30 
-1.20    -2.33%

IFIC   9.80    
0.10    1.03%

IFIC1STMF 4.90 
0.00    0.00%

IFILISLMF1 6.30 
0.10    1.61%

ILFSL   4.60    
0.00    0.00%

IMAMBUTTON 22.40 
0.10    0.45%

INTECH 14.80 
0.40    2.78%

INTRACO 15.30 
0.50    3.38%

IPDC   25.80    
0.20    0.78%

ISLAMIBANK 19.20 
0.00    0.00%

ISLAMICFIN 14.80 
-0.20    -1.33%

ISLAMIINS 26.90 
-1.10    -3.93%

ISNLTD 42.50 
-0.70    -1.62%

ITC   36.50    
1.60    4.58%

JAMUNABANK 17.60 
-0.40    -2.22%

JAMUNAOIL 151.80 
-2.70    -1.75%

JANATAINS 16.40 
-1.20    -6.82%

JMISMDL 316.70 
-1.80    -0.57%

JUTESPINN 80.00 
-1.10    -1.36%

KARNAPHULI 23.70 
-0.40    -1.66%

KAY&QUE 219.70 
0.10    0.05%

KBPPWBIL 6.50 
-0.10    -1.52%

KDSALTD 44.50 
-0.90    -1.98%

KEYACOSMET 3.20 
0.00    0.00%

KOHINOOR 436.90 
-7.20    -1.62%

KPCL   54.60    
-1.20    -2.15%

KPPL   15.10    
-0.70    -4.43%

KTL   11.80    
0.40    3.51%

LANKABAFIN 16.60 
0.10    0.61%

LEGACYFOOT 66.90 
-2.50    -3.60%

LHBL   45.70    
-0.30    -0.65%

LIBRAINFU 632.00 
-2.50    -0.39%

LINDEBD 1318.00 
0.30    0.02%

LRGLOBMF1 6.60 
0.40    6.45%

MAKSONSPIN 5.60 
0.30    5.66%

MALEKSPIN 14.60 
0.20    1.39%

MARICO 1675.00 
-1.20    -0.07%

MATINSPINN 35.60 
-0.40    -1.11%

MBL1STMF 7.90 
0.40    5.33%

MEGCONMILK 11.60 
0.30    2.65%

MEGHNACEM 74.40 
-0.30    -0.40%

MEGHNALIFE 53.90 
-0.10    -0.19%

MEGHNAPET 9.90 
0.80    8.79%

MERCANBANK 12.30 
-0.20    -1.60%

MERCINS 29.80 
-0.70    -2.30%

METROSPIN 9.40 
0.50    5.62%

MHSML   9.00    
0.00    0.00%

MICEMENT 53.70 
-2.90    -5.12%

MIDASFIN 12.30 
0.10    0.82%

MIRACLEIND 22.80 
0.90    4.11%

MITHUNKNIT 8.60 
0.10    1.18%

MJLBD   79.30    
-1.90    -2.34%

MLDYEING 60.00 
-1.30    -2.12%

MONNOCERA 116.00 
0.10    0.09%

MONNOSTAF 785.00 
-19.90    -2.47%

MPETROLEUM 173.90 
-5.50    -3.07%

MTB   27.90    
-0.40    -1.41%

NAHEEACP 41.60 
1.60    4.00%

NATLIFEINS 263.00 
1.70    0.65%

NAVANACNG 38.20 
0.30    0.79%

NBL   7.60    
0.00    0.00%

NCCBANK 12.50 
0.00    0.00%

NCCBLMF1 6.30 
0.40    6.78%

NEWLINE 15.50 
0.30    1.97%

NFML   10.40    
0.10    0.97%

NHFIL   30.10    
-0.50    -1.63%

NITOLINS 28.40 
-0.10    -0.35%

NLI1STMF 11.40 
-0.20    -1.72%

NORTHERN 384.90 
-36.90    -8.75%

NORTHRNINS 22.10 
-0.40    -1.78%

NPOLYMAR 68.30 
-1.70    -2.43%

NTC   503.00    
-4.00    -0.79%

NTLTUBES 123.00 
-0.60    -0.49%

NURANI 8.80 
0.30    3.53%

OAL   6.70    
0.00    0.00%

OIMEX   27.80    
1.00    3.73%

OLYMPIC 192.00 
-6.60    -3.32%

ONEBANKLTD 9.80 
-0.20    -2.00%

ORIONINFU 89.00 
-2.30    -2.52%

ORIONPHARM 46.50 
-1.50    -3.13%

PADMALIFE 16.40 
-0.30    -1.80%

PADMAOIL 180.50 
-5.30    -2.85%

PARAMOUNT 40.30 
-1.70    -4.05%

PDL   10.50    
0.90    9.38%

PENINSULA 21.70 
-0.70    -3.13%

PEOPLESINS 18.00 
-1.10    -5.76%

PF1STMF 8.00 
0.00    0.00%

PHARMAID 430.30 
-4.40    -1.01%

PHENIXINS 26.10 
-0.50    -1.88%

PHOENIXFIN 23.20 
-0.90    -3.73%

PHPMF1 4.70 
0.00    0.00%

PIONEERINS 39.70 
0.50    1.28%

POPULAR1MF 4.70 
0.00    0.00%

POPULARLIF 90.00 
2.00    2.27%

POWERGRID 49.70 
-0.10    -0.20%

PRAGATIINS 35.50 
-1.20    -3.27%

PRAGATILIF 111.20 
-1.70    -1.51%

PREMIERBAN 11.40 
-0.20    -1.72%

PREMIERCEM 74.50 
3.10    4.34%

PREMIERLEA 5.70 
0.00    0.00%

PRIME1ICBA 6.30 
0.20    3.28%

PRIMEBANK 16.80 
-0.40    -2.33%

PRIMEFIN 6.80 
0.00    0.00%

PRIMEINSUR 20.20 
0.00    0.00%

PRIMELIFE 50.50 
-2.20    -4.17%

PRIMETEX 21.30 
0.10    0.47%

PROGRESLIF 150.90 
-3.50    -2.27%

PROVATIINS 27.00 
0.10    0.37%

PTL   61.90    
0.10    0.16%

PUBALIBANK 24.20 
-0.20    -0.82%

PURABIGEN 15.10 
-0.80    -5.03%

QUASEMIND 44.60 
4.00    9.85%

QUEENSOUTH 34.20 
0.70    2.09%

RAHIMTEXT 250.70 
-5.00    -1.96%

RAKCERAMIC 32.90 
0.00    0.00%

RANFOUNDRY 130.00 
-2.40    -1.81%

RDFOOD 15.40 
-0.20    -1.28%

RECKITTBEN 3295.00 
54.00    1.67%

REGENTTEX 10.50 
0.20    1.94%

RELIANCE1 9.10 
0.20    2.25%

RELIANCINS 43.00 
-0.80    -1.83%

RENATA 1109.50 
1.80    0.16%

RENWICKJA 930.00 
-2.40    -0.26%

REPUBLIC 23.00 
-0.50    -2.13%

RINGSHINE 8.00 
0.10    1.27%

RNSPIN 3.90 
0.00    0.00%

RSRMSTEEL 30.40 
-0.10    -0.33%

RUNNERAUTO 62.70 
1.50    2.45%

RUPALIBANK 31.50 
-0.40    -1.25%

RUPALIINS 19.50 
-0.60    -2.99%

RUPALILIFE 50.00 
-1.20    -2.34%

SAFKOSPINN 11.60 
0.00    0.00%

SAIFPOWER 16.60 
0.00    0.00%

SAIHAMCOT 19.90 
0.40    2.05%

SAIHAMTEX 40.00 
0.10    0.25%

SALAMCRST 24.10 
-0.20    -0.82%

SALVOCHEM 12.40 
0.50    4.20%

SAMATALETH 140.20 
-2.60    -1.82%

SAMORITA 66.50 
1.90    2.94%

SANDHANINS 22.50 
-0.20    -0.88%

SAPORTL 21.60 
0.40    1.89%

SAVAREFR 113.30 
-0.60    -0.53%

SEAPEARL 60.90 
-0.20    -0.33%

SEBL1STMF 10.60 
-0.10    -0.93%

SEMLFBSLGF 9.70 
0.00    0.00%

SEMLIBBLSF 7.10 
0.10    1.43%

SEMLLECMF 6.50 
0.10    1.56%

SHAHJABANK 24.30 
0.50    2.10%

SHASHADNIM 28.30 
0.60    2.17%

SHEPHERD 23.00 
0.60    2.68%

SHURWID 27.50 
-0.30    -1.08%

SHYAMPSUG 26.50 
-0.60    -2.21%

SIBL   12.40    
-1.00    -7.46%

SILCOPHL 25.00 
1.50    6.38%

SILVAPHL 19.70 
1.60    8.84%

SIMTEX 15.80 
0.40    2.60%

SINGERBD 169.50 
-0.80    -0.47%

SINOBANGLA 59.20 
1.30    2.25%

SKTRIMS 70.10 
-2.40    -3.31%

SONALIANSH 388.20 
-13.60    -3.38%

SONARBAINS 35.00 
-0.30    -0.85%

SONARGAON 32.60 
0.50    1.56%

SOUTHEASTB 12.70 
-0.10    -0.78%

SPCERAMICS 9.30 
-0.10    -1.06%

SPCL   84.70    
3.00    3.67%

SQUARETEXT 34.00 
0.10    0.29%

SQURPHARMA 203.80 
-1.80    -0.88%

SSSTEEL 12.80 
-0.10    -0.78%

STANCERAM 510.00 
-4.40    -0.86%

STANDARINS 43.90 
-1.00    -2.23%

STANDBANKL 8.50 
-0.10    -1.16%

STYLECRAFT 181.90 
-1.10    -0.60%

SUNLIFEINS 18.10 
0.20    1.12%

TAKAFULINS 28.10 
-0.70    -2.43%

TALLUSPIN 3.10 
0.10    3.33%

TITASGAS 34.90 
-0.30    -0.85%

TOSRIFA 13.00 
0.30    2.36%

TRUSTB1MF 4.90 
-0.10    -2.00%

TRUSTBANK 28.00 
-0.60    -2.10%

TUNGHAI 2.30 
0.10    4.55%

UCB   13.90    
0.00    0.00%

UNIONCAP 5.60 
0.20    3.70%

UNIQUEHRL 48.30 
-2.20    -4.36%

UNITEDAIR 1.60 
0.10    6.67%

UNITEDFIN 15.30 
-0.10    -0.65%

UNITEDINS 48.00 
-1.60    -3.23%

UPGDCL 265.70 
0.10    0.04%

USMANIAGL 53.80 
2.40    4.67%

UTTARABANK 27.20 
-0.10    -0.37%

UTTARAFIN 54.40 
-0.30    -0.55%

VAMLBDMF1 5.80 
0.00    0.00%

VAMLRBBF 5.60 
0.00    0.00%

VFSTDL 28.70 
2.60    9.96%

WATACHEM 355.10 
-7.10    -1.96%

WMSHIPYARD 14.80 
-0.80    -5.13%

YPL   11.00    
0.10    0.92%

ZAHEENSPIN 6.90 
0.10    1.47%

ZAHINTEX 4.00 
0.00    0.00%

ZEALBANGLA 37.00 
0.60    1.65%


Increase the speed of the ticker
Set the ticker's scrolling direction to right
 
Market Highlights
Market Price
Top 20 Shares
DSEX  
DS30
News
Latest Share Price
By Trade Code
By % Change
By Value
By Volume
By Last Trade Price
By Category
By Alphabetic Order
In Text Mode
DEBT Board
Search Company
 
Enter Company's Trading code

 

 

 

         Top Ten Loser Considering Close Price and YCP on Feb 24, 2020 at 14:54:49

# TRADING CODE CLOSEP* HIGH LOW YCP* % CHANGE
1 NORTHERN 384.9 384.9 384.9 421.8 -8.7482
2 GP 298.4 323.9 296.0 319.6 -6.6333
3 HAKKANIPUL 74.3 81.0 73.1 78.8 -5.7107
4 JANATAINS 16.7 17.8 16.4 17.6 -5.1136
5 LEGACYFOOT 65.9 70.0 65.1 69.4 -5.0432
6 MICEMENT 53.8 57.0 53.0 56.6 -4.947
7 TUNGHAI 2.1 2.3 2.1 2.2 -4.5455
8 KPPL 15.1 15.9 14.9 15.8 -4.4304
9 PURABIGEN 15.2 16.1 14.9 15.9 -4.4025
10 GQBALLPEN 78.0 82.5 77.6 81.5 -4.2945

 

 

Top Ten Loser Considering Open Price & LTP on Feb 24, 2020 at 14:54:49
# TRADING CODE OPEN HIGH LOW LTP* DEVIATION %
1 SEAPEARL 67.2 67.2 60.9 60.9 -9.375
2 JANATAINS 17.8 17.8 16.4 16.4 -7.8652
3 SIBL 13.4 13.7 12.4 12.4 -7.4627
4 GP 319.8 323.9 296.0 296.0 -7.4422
5 PRIMELIFE 54.0 55.1 50.5 50.5 -6.4815
6 HAKKANIPUL 79.0 81.0 73.1 74.0 -6.3291
7 PEOPLESINS 19.1 19.5 18.0 18.0 -5.7592
8 WMSHIPYARD 15.7 16.0 14.8 14.8 -5.7325
9 ORIONINFU 94.0 97.0 88.5 89.0 -5.3191
10 FINEFOODS 49.1 49.1 46.6 46.6 -5.0916

DEVIATION = (Last Traded Price - Opening Price) * 100 / Opening Price
% CHANGE = (Closing Price- Yesterday's Closing Price) * 100 / Yesterday's Closing Price
   
LTP* - Last Traded Price  
CLOSEP* - Closing Price YCP*: -Yesterday's Closing Price

 

 

 

 

 

 

 

 

 

 

 

 

 



STOCK EXCHANGE BUILDING, 9/F MOTIJHEEL C/A, DHAKA BANGLADESH
Phone: 88-02-9564601, 9576210-18, FAX: +88-02-9564727, +88-02-9569755
Email: info@dse.com.bd, Web: www.dsebd.org/
 
Home | Download | Data Archives | Career at DSE | FAQ | Sitemap | Links
Disclaimer Copyright Dhaka Stock Exchange 2011 Terms & Conditions
 

Powered By Bangladesh Online a division of Bangladesh Export Import Company Ltd.