Market Status: Closed    Wed 16 Aug 17, 7:17 PM (BST)

1JANATAMF 7.40 0
FIRST JANATA BANK MF 58,366 0.00%
AAMRATECH 36.80 -0.9
AAMRA TECHNOLOGIES LTD. 25,660 -2.39%
ABB1STMF 7.40 -0.2
AB BANK 1ST MUTUAL FUND 131,300 -2.63%
ABBANK 20.90 -0.2
AB BANK 577,009 -0.95%
ACI 513.00 -1
ACI 836 -0.19%
ACIFORMULA 204.00 1
ACI FORMULATIONS 3,487 0.49%
ACMELAB 116.50 -1.5
THE ACME LABORATORIES LTD. 2,288 -1.27%
ACTIVEFINE 47.60 -0.6
ACTIVE FINE CHEMICALS 91,867 -1.24%
AFCAGRO 59.90 2.1
AFC AGRO BIOTECH LIMITED 10,760 3.63%
AFTABAUTO 68.00 -0.6
AFTAB AUTO. 8,210 -0.87%
AGNISYSL 27.10 -0.2
AGNI SYSTEMS 29,907 -0.73%
ALARABANK 19.80 -0.2
AL-ARAFAH ISLAMI BANK 142,060 -1.00%
ALLTEX 13.00 -0.9
ALLTEX IND. 2,300 -6.47%
AMANFEED 75.50 -0.8
AMAN FEED LIMITED 2,055 -1.05%
ANLIMAYARN 33.70 0.2
ANLIMA YARN 33,934 0.60%
ANWARGALV 84.00 -1.2
ANWAR GALVANIZING 3,275 -1.41%
APEXFOODS 147.00 -0.6
APEX FOOD 2,099 -0.41%
APEXSPINN 118.40 -1.8
APEX SPINNING 399 -1.50%
APEXTANRY 150.00 -2.2
APEX TANNERY 2,463 -1.45%
APOLOISPAT 20.50 -0.3
APPOLLO ISPAT COMPLEX LTD 188,479 -1.44%
ARAMIT 399.90 14.5
ARAMIT 321 3.76%
ARAMITCEM 36.00 -0.4
ARAMIT CEMENT 31,000 -1.10%
ARGONDENIM 34.40 -0.2
ARGON DENIMS LIMITED 50,764 -0.58%
ASIAPACINS 24.40 2.2
ASIA PACIFIC GENERAL INS. 1,500 9.91%
ATCSLGF 13.80 -0.1
ASIAN TIGER SANDHANI LIFE GROWTH FUND 133,700 -0.72%
BANGAS 137.90 0.9
BANGAS 78 0.66%
BANKASIA 20.70 -1
BANK ASIA 89,614 -4.61%
BARKAPOWER 42.30 -0.8
BARAKA POWER LIMITED 24,224 -1.86%
BATASHOE 1,209.90 29.9
BATA SHOE 32 2.53%
BAYLEASING 27.10 0.1
BAY LEASING 3,200 0.37%
BBS 47.80 -0.1
BANGLADESH BUILDING SYSTEMS LIMITED 66,730 -0.21%
BBSCABLES 126.20 11.4
BBS CABLES LTD. 216,017 9.93%
BDCOM 42.00 0
BDCOM ONLINE 11,000 0.00%
BDFINANCE 19.00 -0.1
BD FINANCE 83,738 -0.52%
BDLAMPS 191.10 -5.5
BD. LAMPS 20 -2.80%
BDTHAI 25.80 -0.5
BD. THAI ALLUMINIUM 71,120 -1.90%
BDWELDING 17.50 -0.1
BD WELDING 2,600 -0.57%
BEACHHATCH 15.90 -1.6
BEACH HATCHERY 27,367 -9.14%
BEACONPHAR 22.40 -0.2
BEACON PHARMA 133,879 -0.88%
BEXIMCO 32.10 -0.5
BEXIMCO LIMITED 293,399 -1.53%
BGIC 19.50 -0.2
BANGLADESH GENERAL INS. 588 -1.02%
BIFC 10.50 -0.5
BD INDUSTRIAL FINANCE 1,050 -4.55%
BNICL 18.40 0
BANGLADESH NATIONAL INSURANCE COMPANY LIMITED 2,150 0.00%
BRACBANK 83.50 0.1
BRAC BANK 14,801 0.12%
BSC 49.10 -1.4
B.S.C. 45,664 -2.77%
BSCCL 118.70 -1.5
BANGLADESH SUBMARINE CABLE CO. LTD. 13,763 -1.25%
BSRMLTD 133.10 -1.6
BANGLADESH STEEL RE-ROLLING MILLS LIMITED 18,620 -1.19%
BSRMSTEEL 87.00 -2
BSRM STEELS 11,820 -2.25%
BXPHARMA 106.50 -1.5
BEXIMCO PHARMA 5,775 -1.39%
BXSYNTH 8.70 -0.2
BEXIMCO SYNTHETICS 15,615 -2.25%
CENTRALPHL 27.50 -0.8
CENTRAL PHARMACEUTICALS LIMITED 78,038 -2.83%
CITYBANK 43.10 -1.1
CITY BANK 86,704 -2.49%
CITYGENINS 18.20 -0.1
CITY GENERAL INSURANCE 1,700 -0.55%
CNATEX 13.70 0
C & A TEXTILES LIMITED 653,081 0.00%
CONFIDCEM 158.30 -2.1
CONFIDENCE CEMENT 8,878 -1.31%
CONTININS 21.60 0.2
CONTINENTAL INSURANCE 5,250 0.93%
CVOPRL 230.90 -0.6
CVO PETROCHEMICAL 4,343 -0.26%
DACCADYE 9.50 -0.5
DACCA DYEING 20,110 -5.00%
DAFODILCOM 51.30 0.5
DAFFODIL COMPUTERS 1,091 0.98%
DBH 123.50 7.8
DELTA BRAC HOUSING 31,119 6.74%
DBH1STMF 9.10 -0.1
DBH FIRST MF 1,177 -1.09%
DELTALIFE 96.80 0.9
DELTA LIFE INSURAN 5,883 0.94%
DELTASPINN 11.90 -0.2
DELTA SPINNERS 230,437 -1.65%
DESCO 48.70 -0.4
DHAKA ELECTRIC SUPPLY 6,451 -0.81%
DESHBANDHU 19.50 0
DESHBANDHU POLYMER 18,198 0.00%
DHAKABANK 19.20 -0.2
DHAKA BANK 35,813 -1.03%
DOREENPWR 137.20 -1.2
DOREEN POWER GENERATIONS AND SYSTEMS LIMITED 19,722 -0.87%
DSSL 22.50 -0.2
DRAGON SWEATER AND SPINNING LIMITED 24,440 -0.88%
DUTCHBANGL 140.00 4.9
DUTCH-BANGLA BANK 11,400 3.63%
EASTERNINS 27.00 -2
EASTERN INS 1 -6.90%
EBL 44.50 -1.8
EASTERN BANK 47,547 -3.89%
EBL1STMF 7.60 0
EBL FIRST MF 21,204 0.00%
EBLNRBMF 7.20 -0.1
EBL NRB MUTUAL FUND 450 -1.37%
ECABLES 148.60 -3.9
EASTERN CABLES 302 -2.56%
EHL 47.40 -1
EASTERN HOUSING 1,020 -2.07%
EMERALDOIL 25.40 -0.3
EMERALD OIL INDUSTRIES LIMITED 22,382 -1.17%
ENVOYTEX 37.50 -1.3
ENVOY TEXTILES LIMITED 6,500 -3.35%
ETL 21.80 -0.2
EVINCE TEXTILES LIMITED 44,155 -0.91%
EXIMBANK 14.20 -0.2
EXPORT IMPORT BANK 302,420 -1.39%
FAMILYTEX 9.20 -0.2
FAMILYTEX(BD) LIMITED 485,783 -2.13%
FARCHEM 25.00 -0.3
FAR CHEMICAL INDUSTRIES LIMITED 93,834 -1.19%
FAREASTFIN 11.50 -0.3
FAREAST FINANCE & INVESTMENT LIMITED 38,057 -2.54%
FASFIN 16.00 -0.2
FAS FINANCE & INVESTMENT 47,370 -1.23%
FBFIF 7.00 -0.1
FIRST BD FIXED INCOME FUND 37,540 -1.41%
FEDERALINS 12.30 -0.2
FEDERAL INSURANCE 9,600 -1.60%
FEKDIL 24.80 -0.4
FAR EAST KNITTING & DYEING INDUSTRIES LIMITED 3,345 -1.59%
FINEFOODS 48.50 2.6
FINE FOODS 13,373 5.66%
FIRSTFIN 14.10 0.1
FIRST FINANCE LIMITED 13,800 0.71%
FIRSTSBANK 13.80 -0.2
FIRST SECURITY ISLAMI BANK 145,108 -1.43%
FORTUNE 54.70 -2.1
FORTUNE SHOES LIMITED 111,205 -3.70%
FUWANGCER 19.40 0.4
FU-WANG CERAMIC 37,660 2.11%
FUWANGFOOD 23.80 -0.7
FU-WANG FOODS 645,008 -2.86%
GBBPOWER 22.40 -0.2
GBB POWER LIMITED 31,451 -0.88%
GENNEXT 11.60 -0.2
GENERATION NEXT FASHIONS LIMITED 538,328 -1.69%
GHAIL 44.60 0.6
GOLDEN HARVEST AGRO INDUSTRIES LIMITED 16,100 1.36%
GHCL 40.00 0.2
GLOBAL HEAVY CHEMICALS LIMITED 1,000 0.50%
GOLDENSON 17.80 -0.4
GOLDEN SON 20,490 -2.20%
GP 388.90 9.1
GRAMEENPHONE 8,889 2.40%
GPHISPAT 40.60 -1.9
GPH ISPAT LIMITED 95,583 -4.47%
GQBALLPEN 107.80 4.2
GQ BALL PEN 12,640 4.05%
GRAMEENS2 15.70 0.2
GRAMEEN MF TWO 8,040 1.29%
GREENDELMF 8.90 0
GREEN DELTA MF 11,677 0.00%
GREENDELT 63.00 -0.9
GREEN DELTA INS. 360 -1.41%
GSPFINANCE 29.20 -0.7
GSP FINANCE (BD) LTD 5,490 -2.34%
HAKKANIPUL 67.70 1.5
HAKKANI PULP & PAPER 7,720 2.27%
HEIDELBCEM 449.50 -0.8
HEIDELBERG CEMENT 120 -0.18%
HFL 25.10 -0.1
HAMID FABRICS LIMITED 15,072 -0.40%
IBBLPBOND 963.50 0
IBBL MUDARABA BOND 10 0.00%
IBNSINA 255.00 4.5
IBN SINA PHARMA 2,522 1.80%
ICB 182.20 -2.8
I.C.B. 4,940 -1.51%
ICB2NDNRB 11.80 0.4
ICB AMCL 2ND NRB MF 6,500 3.51%
ICB3RDNRB 7.60 -0.3
ICB AMCL 3RD NRB MF 54,190 -3.80%
ICBAMCL2ND 8.80 -0.9
ICB AMCL SECOND MF 7,600 -9.28%
ICBEPMF1S1 7.80 -0.7
ICB EMPLOYEES PROV MF-1 6,540 -8.24%
IDLC 79.80 -0.4
IDLC FINANCE 11,515 -0.50%
IFADAUTOS 164.90 3.2
IFAD AUTOS LIMITED 33,734 1.98%
IFIC 20.40 -0.2
IFIC BANK 775,814 -0.97%
IFIC1STMF 7.20 -0.1
IFIC BANK 1ST MF 17,219 -1.37%
IFILISLMF1 9.00 0.1
IFIL ISLAMIC MF-1 5,338 1.12%
ILFSL 15.80 -0.2
INTERNATIONAL LEASING 8,780 -1.25%
INTECH 17.50 -0.1
INTECH ONLINE 8,172 -0.57%
IPDC 47.00 -1
INDUSTRIAL PROMOTION 10,817 -2.08%
ISLAMIBANK 34.20 -0.7
ISLAMI BANK 129,490 -2.01%
ISLAMICFIN 22.70 -0.5
ISLAMIC FINANCE 46,740 -2.16%
ISLAMIINS 29.70 -1.1
ISLAMI INSURANCE 54,500 -3.57%
ISNLTD 18.50 -0.8
INFORMATION SERVL NET. 1,479 -4.15%
ITC 46.80 -0.3
INFORMATION TECHNOLOGY CONSULTANTS LIMITED 16,985 -0.64%
JAMUNABANK 20.80 -0.2
JAMUNA BANK 65,893 -0.95%
JAMUNAOIL 209.10 0
JAMUNA OIL 3,078 0.00%
JANATAINS 14.40 -0.5
JANATA INSURANCE 100 -3.36%
JMISMDL 210.40 12.8
JMI SYRINGES & MEDICAL DEVICES LTD. 19,373 6.48%
KAY&QUE 95.00 -2.1
KAY & QUE (BD) 2,450 -2.16%
KBPPWBIL 23.40 0.1
KHAN BROTHERS PP WOVEN BAG INDUSTRIES LIMITED 53,200 0.43%
KDSALTD 78.80 0.1
KDS ACCESSORIES LIMITED 11,850 0.13%
KEYACOSMET 16.20 -0.3
KEYA COSMETICS 614,108 -1.82%
KPCL 60.50 0
KHULNA POWER 19,693 0.00%
KPPL 10.90 -0.4
KHULNA PRINTING & PACKAGING LIMITED 15,819 -3.54%
LAFSURCEML 59.40 -2.6
LAFARGE SURMA CEMENT 122,073 -4.19%
LANKABAFIN 54.50 -1.3
LANKA BANGLA FINANCE 97,959 -2.33%
LEGACYFOOT 32.00 1.1
LEGACY FOOTWEAR 17,180 3.56%
LIBRAINFU 553.00 -4
LIBRA INFUSIONS 1 -0.72%
MAKSONSPIN 11.20 -0.5
MAKSONS SPINNING 45,035 -4.27%
MALEKSPIN 22.60 0
MALEK SPINNING 7,520 0.00%
MARICO 1,011.00 -4
MARICO BANGLADESH 2 -0.39%
MATINSPINN 39.20 -0.8
MATIN SPINNING MILLS LIMITED 5,475 -2.00%
MBL1STMF 8.70 0.1
MBL 1ST MF 54,190 1.16%
MEGHNALIFE 52.10 -0.4
MEGHNA LIFE INSURANCE 1,483 -0.76%
MERCANBANK 25.10 -0.3
MERCANTILE BANK 78,850 -1.18%
METROSPIN 8.70 0.1
METRO SPINNING 10,875 1.16%
MHSML 28.70 -0.2
MOZAFFAR HOSSAIN SPINNING MILLS LIMITED 69,910 -0.69%
MICEMENT 92.30 -1.4
M.I. CEMENT 311 -1.49%
MIRACLEIND 51.50 3.2
MIRACLE INDUSTRIES 72,584 6.63%
MITHUNKNIT 43.40 -0.4
MITHUN KNITTING 17,907 -0.91%
MJLBD 117.70 -0.9
MJL BANGLADESH LIMITED 13,576 -0.76%
MONNOCERA 42.30 0.4
MONNO CERAMIC 2,405 0.95%
MPETROLEUM 197.00 -0.4
MEGHNA PETROLEUM 1,700 -0.20%
MTB 27.00 -0.2
MUTUAL TRUST BANK LIMITED 10,586 -0.74%
NATLIFEINS 158.00 -1
NATIONAL LIFE INS. 245 -0.63%
NAVANACNG 72.50 -0.1
NAVANA CNG 10,644 -0.14%
NBL 12.70 -0.1
NATIONAL BANK 829,456 -0.78%
NCCBANK 15.80 0
NATIONAL CREDIT & COM. BNK 161,245 0.00%
NFML 24.40 -0.3
NATIONAL FEED MILL LIMITED 25,586 -1.21%
NHFIL 50.40 -1
NATIONAL HOUSING 500 -1.95%
NITOLINS 25.50 0.5
NITOL INSURANCE 200 2.00%
NLI1STMF 15.60 -0.4
NLI FIRST MUTUAL FUND 20 -2.50%
NORTHRNINS 24.10 -1
NORTHERN GENERAL INS. 2,892 -3.98%
NPOLYMAR 103.50 -0.7
NATIONAL POLYMER 3,802 -0.67%
NURANI 23.40 -0.9
NURANI DYEING & SWEATER LIMITED 294,907 -3.70%
OAL 24.60 -0.4
OLYMPIC ACCESSORIES LIMITED 99,770 -1.60%
OLYMPIC 282.00 1.3
OLYMPIC INDUSTRIES 560 0.46%
ONEBANKLTD 24.60 -0.4
ONE BANK 69,785 -1.60%
ORIONINFU 59.00 -0.8
ORION INFUSION 8,450 -1.34%
ORIONPHARM 47.80 -0.5
ORION PHARMA LIMITED 2,385 -1.04%
PADMALIFE 45.00 -0.6
PADMA ISLAMI LIFE INSURANCE 3,025 -1.32%
PADMAOIL 250.00 2
PADMA OIL 3,339 0.81%
PARAMOUNT 18.10 -0.2
PARAMOUNT INSURANCE 11,860 -1.09%
PDL 23.70 -0.4
PACIFIC DENIMS LIMITED 36,036 -1.66%
PENINSULA 29.90 -0.4
THE PENINSULA CHITTAGONG LIMITED 46,203 -1.32%
PEOPLESINS 21.10 -0.3
PEOPLES INSURANCE 220 -1.40%
PF1STMF 7.80 -0.3
PHOENIX FINANCE 1ST MF 500 -3.70%
PHOENIXFIN 31.70 2.7
PHOENIX FINANCE 35,611 9.31%
PHPMF1 7.80 0
PHP FIRST MF 31,506 0.00%
PLFSL 12.10 -0.7
PEOPLE'S LEASING 69,811 -5.47%
POPULAR1MF 7.40 -0.1
POPULAR LIFE FIRST MF 62,747 -1.33%
POWERGRID 53.40 0.3
POWER GRID 16,458 0.56%
PREMIERBAN 14.20 -0.3
PREMIER BANK 193,679 -2.07%
PREMIERCEM 91.00 -2
PREMIER CEMENT MILLS LIMITED 1,000 -2.15%
PREMIERLEA 17.40 -0.3
PREMIER LEASING 3,200 -1.69%
PRIME1ICBA 8.40 0.1
PRIME BANK 1ST ICB AMCL MF 8,000 1.20%
PRIMEBANK 24.80 -0.2
PRIME BANK 406,434 -0.80%
PRIMEFIN 13.30 -0.3
PRIME FINANCE 2,900 -2.21%
PRIMELIFE 55.00 -0.5
PRIME ISLAMI LIFE INS. 327 -0.90%
PROVATIINS 18.10 -0.2
PROVATI INSURANCE 490 -1.09%
PTL 34.00 -0.2
PARAMOUNT TEXTILE LIMITED 11,658 -0.58%
PUBALIBANK 29.10 2.6
PUBALI BANK 926,497 9.81%
RAHIMAFOOD 168.90 6
RAHIMA FOOD CORP. 3,583 3.68%
RAKCERAMIC 57.00 -0.2
R.A.K. CERAMICS 27,064 -0.35%
RANFOUNDRY 133.00 4.7
RANGPUR FOUNDRY 8,295 3.66%
RDFOOD 19.60 -0.3
RAGPUR DAIRY & FOOD PRO 73,885 -1.51%
REGENTTEX 25.60 -1.1
REGENT TEXTILE MILLS LIMITED 39,999 -4.12%
RNSPIN 21.30 -0.2
R. N. SPINNING 121,726 -0.93%
RSRMSTEEL 76.10 -1.5
RATANPUR STEEL RE-ROLLING MILLS LIMITED 15,634 -1.93%
RUPALIBANK 60.00 -3
RUPALI BANK 74,844 -4.76%
RUPALILIFE 40.00 0.7
RUPALI LIFE INSURANCE 355 1.78%
SAFKOSPINN 15.70 0.3
SAFKO SPINING 58,831 1.95%
SAIFPOWER 46.40 -0.7
SAIF POWERTEC LTD. 125,548 -1.49%
SAIHAMCOT 20.20 -0.7
SAIHAM COTTON MILLS LTD. 33,811 -3.35%
SAIHAMTEX 20.40 -0.5
SIAHAM TEXTILE 10,594 -2.39%
SALAMCRST 35.10 -0.1
S ALAM STEELS 3,920 -0.28%
SALVOCHEM 26.50 1.5
SALVO CHEMICAL 97,719 6.00%
SAMATALETH 44.00 4
SAMATA LEATHER 400 10.00%
SANDHANINS 36.40 0
SANDHANI LIFE INS. 9,336 0.00%
SAPORTL 41.20 -0.6
SUMMIT ALLIANCE PORT 40,828 -1.44%
SEBL1STMF 14.70 0.6
SOUTHEAST BANK 1ST MF 200 4.26%
SHAHJABANK 19.20 -0.4
SHAHJALAL ISLAMI BANK 53,881 -2.04%
SHASHADNIM 68.00 -2.6
SHASHA DENIMS LIMITED 222 -3.68%
SHEPHERD 40.90 -0.5
SHEPHERD INDUSTRIES LIMITED 32,111 -1.21%
SHURWID 14.10 -0.4
SHURWID INDUSTRIES LTD. 58,750 -2.76%
SIBL 24.70 -0.7
SOCIAL ISLAMI BANK 8,588 -2.76%
SIMTEX 31.70 -0.1
SIMTEX INDUSTRIES LIMITED 10,804 -0.31%
SINGERBD 190.00 -4.2
SINGER BD 2,904 -2.16%
SINOBANGLA 57.80 -2.8
SINOBANGLA INDUSTRIES 4,190 -4.62%
SONARGAON 13.10 -0.8
SONARGAON TEXTILE 600 -5.76%
SOUTHEASTB 20.20 -0.2
SOUTHEAST BANK 103,936 -0.98%
SPCERAMICS 14.60 -0.7
SHINEPUKUR CERAMICS 8,300 -4.58%
SPCL 145.20 -1.9
SHAHJIBAZAR POWER CO. LTD. 7,605 -1.29%
SQUARETEXT 66.80 -0.2
SQUARE TEXTILES 72 -0.30%
SQURPHARMA 282.00 -1.4
SQUARE PHARMA 9,125 -0.49%
STANCERAM 62.00 0.7
STANDARD CERAMIC 1,400 1.14%
STANDARINS 22.80 -1.6
STANDARD INSURANCE 9 -6.56%
STANDBANKL 13.30 -0.2
STANDARD BANK 85,506 -1.48%
SUMITPOWER 40.40 -0.4
SUMMIT POWER 22,021 -0.98%
SUNLIFEINS 21.50 -1.7
SUNLIFE INSURANCE COMPANY LIMITED 10,376 -7.33%
TALLUSPIN 10.90 -0.5
TALLU SPINNING 19,575 -4.39%
TITASGAS 49.50 -0.4
TITAS GAS 16,745 -0.80%
TOSRIFA 27.50 0
TOSRIFA INDUSTRIES LIMITED 6,042 0.00%
TRUSTB1MF 7.30 -0.1
TRUST BANK FIRST MF 26,535 -1.35%
TRUSTBANK 33.20 -0.8
TRUST BANK 7,027 -2.35%
TUNGHAI 18.20 -0.3
TUNG HAI KNITTING AND DYEING LIMITED 110,687 -1.62%
UCB 22.80 -0.4
U.C.B.L. 242,253 -1.72%
UNIONCAP 20.60 -0.4
UNION CAPITAL 19,256 -1.90%
UNIQUEHRL 54.00 -0.2
UNIQUE HOTEL & RESORTS LTD. 4,354 -0.37%
UNITEDAIR 6.70 -0.1
UNITED AIRWAYS 488,155 -1.47%
UPGDCL 169.80 -2
UNITED POWER GENERATION & DISTRIBUTION COMPANY LIMITED 9,093 -1.16%
USMANIAGL 93.70 -0.3
USMANIA GLASS 1,559 -0.32%
UTTARABANK 34.10 2.7
UTTARA BANK 385,751 8.60%
UTTARAFIN 72.60 -2.1
UTTARA FINANCE 6,635 -2.81%
WATACHEM 175.00 4.3
WATA CHEMICALS LIMITED 600 2.52%
WMSHIPYARD 40.10 0.6
WESTERN MARINE SHIPYARD LIMITED 58,816 1.52%
YPL 26.50 -0.2
YEAKIN POLYMER LIMITED 24,356 -0.75%
ZAHEENSPIN 26.90 0
ZAHEEN SPINNING LIMITED 114,833 0.00%
ZAHINTEX 19.10 0
ZAHINTEX INDUSTRIES LIMITED 11,900 0.00%

Current Share Price by Change

SL Scrip Code LTP(Tk.) High(Tk.) Low(Tk.) YCP(Tk.) Close Price(Tk.) Change Trade
Volume
1 SAMATALETH 44.0 44.0 44.0 40.0 44.0 10 3 400
2 BBSCABLES 126.2 126.2 118.5 114.8 126.2 9.93 592 216,017
3 ASIAPACINS 24.4 24.4 24.4 22.2 24.4 9.91 1 1,500
4 PUBALIBANK 29.1 29.1 27.5 26.5 29.1 9.81 539 926,497
5 PHOENIXFIN 31.7 31.7 29.4 29.0 31.3 9.31 49 35,611
6 UTTARABANK 34.1 34.5 32.5 31.4 34.1 8.6 313 385,751
7 DBH 123.5 123.8 119.0 115.7 123.5 6.74 136 31,119
8 MIRACLEIND 51.5 51.8 49.6 48.3 51.5 6.63 140 72,584
9 JMISMDL 210.4 215.0 197.1 197.6 210.4 6.48 116 19,373
10 SALVOCHEM 26.5 26.9 25.1 25.0 26.5 6 119 97,719
11 FINEFOODS 48.5 49.0 47.0 45.9 48.5 5.66 61 13,373
12 SEBL1STMF 14.7 14.7 14.7 14.1 14.7 4.26 1 200
13 GQBALLPEN 107.8 108.0 105.8 103.6 107.1 4.05 48 12,640
14 ARAMIT 399.9 399.9 395.0 385.4 399.5 3.76 9 321
15 RAHIMAFOOD 168.9 168.9 165.0 162.9 165.1 3.68 14 3,583
16 RANFOUNDRY 133.0 135.0 131.5 128.3 132.4 3.66 35 8,295
17 AFCAGRO 59.9 59.9 58.0 57.8 59.0 3.63 5 10,760
18 DUTCHBANGL 140.0 145.0 140.0 135.1 140.0 3.63 18 11,400
19 LEGACYFOOT 32.0 32.5 30.8 30.9 32.4 3.56 27 17,180
20 ICB2NDNRB 11.8 12.0 11.8 11.4 11.8 3.51 7 6,500
21 BATASHOE 1,209.9 1,215.0 1,209.9 1,180.0 1,210.7 2.53 5 32
22 WATACHEM 175.0 178.6 175.0 170.7 176.0 2.52 5 600
23 GP 388.9 390.0 384.9 379.8 388.7 2.4 60 8,889
24 HAKKANIPUL 67.7 68.9 67.5 66.2 68.8 2.27 22 7,720
25 FUWANGCER 19.4 19.8 19.1 19.0 19.4 2.11 17 37,660
26 NITOLINS 25.5 25.5 25.5 25.0 25.5 2 2 200
27 IFADAUTOS 164.9 166.0 162.0 161.7 165.0 1.98 101 33,734
28 SAFKOSPINN 15.7 16.5 15.6 15.4 15.6 1.95 31 58,831
29 IBNSINA 255.0 255.0 247.0 250.5 254.6 1.8 26 2,522
30 RUPALILIFE 40.0 40.0 40.0 39.3 40.0 1.78 1 355
31 WMSHIPYARD 40.1 40.7 39.6 39.5 40.2 1.52 117 58,816
32 GHAIL 44.6 46.0 44.6 44.0 44.7 1.36 21 16,100
33 GRAMEENS2 15.7 15.7 15.3 15.5 15.3 1.29 7 8,040
34 PRIME1ICBA 8.4 8.4 8.4 8.3 8.4 1.2 7 8,000
35 MBL1STMF 8.7 8.7 8.7 8.6 8.7 1.16 3 54,190
36 METROSPIN 8.7 8.9 8.7 8.6 8.9 1.16 17 10,875
37 STANCERAM 62.0 62.0 62.0 61.3 62.0 1.14 1 1,400
38 IFILISLMF1 9.0 9.0 8.8 8.9 8.9 1.12 5 5,338
39 DAFODILCOM 51.3 51.3 49.8 50.8 49.9 0.98 5 1,091
40 MONNOCERA 42.3 42.5 41.8 41.9 42.2 0.95 7 2,405
41 DELTALIFE 96.8 96.8 95.0 95.9 96.7 0.94 15 5,883
42 CONTININS 21.6 21.6 21.5 21.4 21.5 0.93 7 5,250
43 PADMAOIL 250.0 252.0 249.0 248.0 250.0 0.81 22 3,339
44 FIRSTFIN 14.1 14.3 14.0 14.0 14.2 0.71 13 13,800
45 BANGAS 137.9 137.9 136.0 137.0 137.9 0.66 2 78
46 ANLIMAYARN 33.7 34.5 33.5 33.5 33.7 0.6 60 33,934
47 POWERGRID 53.4 54.0 53.0 53.1 53.5 0.56 25 16,458
48 GHCL 40.0 40.0 40.0 39.8 40.0 0.5 1 1,000
49 ACIFORMULA 204.0 204.1 203.7 203.0 204.0 0.49 21 3,487
50 OLYMPIC 282.0 282.0 281.8 280.7 282.0 0.46 7 560
51 KBPPWBIL 23.4 23.8 23.4 23.3 23.5 0.43 45 53,200
52 BAYLEASING 27.1 27.1 27.1 27.0 27.1 0.37 4 3,200
53 KDSALTD 78.8 79.0 78.6 78.7 78.8 0.13 40 11,850
54 BRACBANK 83.5 84.7 82.7 83.4 83.0 0.12 42 14,801
55 MALEKSPIN 22.6 22.8 22.6 22.6 22.7 0 9 7,520
56 PHPMF1 7.8 7.9 7.8 7.8 7.8 0 23 31,506
57 CNATEX 13.7 14.2 13.5 13.7 13.7 0 348 653,081
58 ZAHINTEX 19.1 19.5 19.1 19.1 19.3 0 21 11,900
59 EBL1STMF 7.6 7.6 7.4 7.6 7.6 0 8 21,204
60 KPCL 60.5 61.3 60.5 60.5 60.7 0 47 19,693
61 BDCOM 42.0 44.0 41.2 42.0 41.6 0 18 11,000
62 DESHBANDHU 19.5 21.4 19.5 19.5 19.5 0 9 18,198
63 NCCBANK 15.8 16.0 15.6 15.8 15.7 0 85 161,245
64 IBBLPBOND 963.5 963.5 963.5 963.5 963.5 0 2 10
65 TOSRIFA 27.5 27.6 27.1 27.5 27.5 0 15 6,042
66 1JANATAMF 7.4 7.5 7.3 7.4 7.3 0 36 58,366
67 GREENDELMF 8.9 9.2 8.1 8.9 8.9 0 11 11,677
68 JAMUNAOIL 209.1 210.0 209.1 209.1 209.2 0 14 3,078
69 SANDHANINS 36.4 36.4 36.0 36.4 36.2 0 21 9,336
70 BNICL 18.4 18.5 18.4 18.4 18.4 0 5 2,150
71 ZAHEENSPIN 26.9 28.2 26.8 26.9 26.9 0 58 114,833
72 NAVANACNG 72.5 73.9 71.0 72.6 72.6 -0.14 34 10,644
73 HEIDELBCEM 449.5 454.2 449.1 450.3 449.3 -0.18 5 120
74 ACI 513.0 513.0 510.0 514.0 511.3 -0.19 14 836
75 MPETROLEUM 197.0 200.0 197.0 197.4 197.0 -0.2 5 1,700
76 BBS 47.8 48.0 47.5 47.9 47.8 -0.21 49 66,730
77 CVOPRL 230.9 235.0 227.0 231.5 228.3 -0.26 59 4,343
78 SALAMCRST 35.1 35.5 35.1 35.2 35.2 -0.28 18 3,920
79 SQUARETEXT 66.8 66.8 66.8 67.0 66.8 -0.3 1 72
80 SIMTEX 31.7 31.8 31.7 31.8 31.8 -0.31 14 10,804
81 USMANIAGL 93.7 93.7 93.0 94.0 93.7 -0.32 8 1,559
82 RAKCERAMIC 57.0 57.6 56.9 57.2 57.0 -0.35 60 27,064
83 UNIQUEHRL 54.0 55.0 53.5 54.2 53.9 -0.37 23 4,354
84 MARICO 1,011.0 1,011.0 1,011.0 1,015.0 1,011.0 -0.39 1 2
85 HFL 25.1 25.8 24.8 25.2 25.1 -0.4 39 15,072
86 APEXFOODS 147.0 149.0 146.0 147.6 146.3 -0.41 10 2,099
87 SQURPHARMA 282.0 282.3 280.5 283.4 281.1 -0.49 63 9,125
88 IDLC 79.8 80.1 79.0 80.2 79.0 -0.5 23 11,515
89 BDFINANCE 19.0 19.2 18.9 19.1 19.0 -0.52 62 83,738
90 CITYGENINS 18.2 18.2 17.5 18.3 18.0 -0.55 5 1,700
91 INTECH 17.5 17.8 17.5 17.6 17.5 -0.57 19 8,172
92 BDWELDING 17.5 19.0 17.5 17.6 17.5 -0.57 5 2,600
93 ARGONDENIM 34.4 35.9 34.4 34.6 34.5 -0.58 23 50,764
94 PTL 34.0 34.2 33.0 34.2 34.0 -0.58 15 11,658
95 NATLIFEINS 158.0 159.0 158.0 159.0 158.5 -0.63 7 245
96 ITC 46.8 47.6 46.8 47.1 46.9 -0.64 41 16,985
97 NPOLYMAR 103.5 103.6 103.0 104.2 103.2 -0.67 13 3,802
98 MHSML 28.7 29.0 28.3 28.9 28.6 -0.69 86 69,910
99 LIBRAINFU 553.0 553.0 553.0 557.0 553.0 -0.72 1 1
100 ATCSLGF 13.8 13.9 13.6 13.9 13.7 -0.72 61 133,700
101 AGNISYSL 27.1 28.5 27.0 27.3 27.1 -0.73 27 29,907
102 MTB 27.0 27.4 26.6 27.2 27.1 -0.74 20 10,586
103 YPL 26.5 26.9 26.4 26.7 26.5 -0.75 39 24,356
104 MJLBD 117.7 118.5 117.6 118.6 117.9 -0.76 56 13,576
105 MEGHNALIFE 52.1 53.9 52.1 52.5 52.2 -0.76 4 1,483
106 NBL 12.7 12.9 12.5 12.8 12.6 -0.78 391 829,456
107 PRIMEBANK 24.8 25.5 24.7 25.0 24.8 -0.8 75 406,434
108 TITASGAS 49.5 49.6 49.3 49.9 49.4 -0.8 38 16,745
109 DESCO 48.7 50.1 48.7 49.1 48.8 -0.81 22 6,451
110 DOREENPWR 137.2 139.0 137.0 138.4 137.2 -0.87 60 19,722
111 AFTABAUTO 68.0 68.9 67.8 68.6 68.0 -0.87 28 8,210
112 DSSL 22.5 23.1 22.5 22.7 22.6 -0.88 34 24,440
113 GBBPOWER 22.4 22.7 22.4 22.6 22.4 -0.88 48 31,451
114 BEACONPHAR 22.4 22.7 22.1 22.6 22.2 -0.88 127 133,879
115 PRIMELIFE 55.0 55.0 55.0 55.5 55.0 -0.9 1 327
116 ETL 21.8 22.2 21.7 22.0 21.8 -0.91 65 44,155
117 MITHUNKNIT 43.4 43.6 40.3 43.8 41.0 -0.91 33 17,907
118 RNSPIN 21.3 21.6 21.0 21.5 21.2 -0.93 163 121,726
119 ABBANK 20.9 21.5 20.8 21.1 20.9 -0.95 265 577,009
120 JAMUNABANK 20.8 21.0 20.5 21.0 20.8 -0.95 36 65,893
121 IFIC 20.4 21.2 20.3 20.6 20.4 -0.97 434 775,814
122 SOUTHEASTB 20.2 20.7 20.1 20.4 20.2 -0.98 76 103,936
123 SUMITPOWER 40.4 40.9 40.4 40.8 40.4 -0.98 60 22,021
124 ALARABANK 19.8 20.4 19.8 20.0 19.9 -1 93 142,060
125 BGIC 19.5 19.5 19.5 19.7 19.5 -1.02 2 588
126 DHAKABANK 19.2 19.4 19.1 19.4 19.1 -1.03 23 35,813
127 ORIONPHARM 47.8 48.3 47.6 48.3 47.8 -1.04 14 2,385
128 AMANFEED 75.5 76.5 75.5 76.3 75.5 -1.05 10 2,055
129 DBH1STMF 9.1 9.3 9.1 9.2 9.2 -1.09 2 1,177
130 PROVATIINS 18.1 18.1 18.1 18.3 18.1 -1.09 1 490
131 PARAMOUNT 18.1 18.9 18.1 18.3 18.8 -1.09 7 11,860
132 ARAMITCEM 36.0 36.5 36.0 36.4 36.0 -1.1 30 31,000
133 UPGDCL 169.8 171.9 169.8 171.8 169.9 -1.16 43 9,093
134 EMERALDOIL 25.4 25.9 25.2 25.7 25.4 -1.17 58 22,382
135 MERCANBANK 25.1 25.6 24.9 25.4 25.0 -1.18 76 78,850
136 FARCHEM 25.0 25.6 24.9 25.3 25.1 -1.19 70 93,834
137 BSRMLTD 133.1 135.3 132.1 134.7 133.1 -1.19 99 18,620
138 SHEPHERD 40.9 41.6 40.4 41.4 40.6 -1.21 80 32,111
139 NFML 24.4 25.0 24.4 24.7 24.6 -1.21 43 25,586
140 FASFIN 16.0 16.2 15.9 16.2 16.0 -1.23 49 47,370
141 ACTIVEFINE 47.6 48.2 47.5 48.2 47.7 -1.24 41 91,867
142 BSCCL 118.7 120.2 118.7 120.2 119.0 -1.25 61 13,763
143 ILFSL 15.8 16.0 15.8 16.0 15.8 -1.25 9 8,780
144 ACMELAB 116.5 117.1 116.5 118.0 116.7 -1.27 19 2,288
145 SPCL 145.2 147.0 145.2 147.1 145.3 -1.29 41 7,605
146 CONFIDCEM 158.3 164.8 158.0 160.4 158.3 -1.31 27 8,878
147 PADMALIFE 45.0 45.6 45.0 45.6 45.2 -1.32 5 3,025
148 PENINSULA 29.9 30.4 29.6 30.3 29.9 -1.32 56 46,203
149 POPULAR1MF 7.4 7.5 7.4 7.5 7.4 -1.33 26 62,747
150 ORIONINFU 59.0 59.7 58.5 59.8 58.7 -1.34 14 8,450
151 TRUSTB1MF 7.3 7.4 7.3 7.4 7.3 -1.35 18 26,535
152 EBLNRBMF 7.2 7.2 7.2 7.3 7.2 -1.37 1 450
153 IFIC1STMF 7.2 7.3 7.2 7.3 7.2 -1.37 11 17,219
154 BXPHARMA 106.5 108.0 106.3 108.0 106.5 -1.39 37 5,775
155 EXIMBANK 14.2 14.4 14.1 14.4 14.2 -1.39 139 302,420
156 PEOPLESINS 21.1 21.1 21.1 21.4 21.1 -1.4 1 220
157 FBFIF 7.0 7.1 7.0 7.1 7.0 -1.41 35 37,540
158 GREENDELT 63.0 63.0 61.0 63.9 62.4 -1.41 2 360
159 ANWARGALV 84.0 84.0 83.3 85.2 83.7 -1.41 16 3,275
160 FIRSTSBANK 13.8 14.1 13.8 14.0 13.8 -1.43 80 145,108
161 SAPORTL 41.2 41.8 40.6 41.8 41.0 -1.44 120 40,828
162 APOLOISPAT 20.5 20.9 20.4 20.8 20.5 -1.44 161 188,479
163 APEXTANRY 150.0 152.0 150.0 152.2 150.2 -1.45 14 2,463
164 UNITEDAIR 6.7 6.9 6.6 6.8 6.6 -1.47 179 488,155
165 STANDBANKL 13.3 13.6 13.3 13.5 13.3 -1.48 51 85,506
166 SAIFPOWER 46.4 47.0 46.4 47.1 46.5 -1.49 174 125,548
167 MICEMENT 92.3 92.6 92.3 93.7 92.3 -1.49 7 311
168 APEXSPINN 118.4 119.5 118.4 120.2 118.4 -1.5 3 399
169 RDFOOD 19.6 20.4 19.6 19.9 19.7 -1.51 81 73,885
170 ICB 182.2 183.5 182.2 185.0 182.3 -1.51 17 4,940
171 BEXIMCO 32.1 32.6 32.0 32.6 32.1 -1.53 350 293,399
172 FEKDIL 24.8 25.0 24.7 25.2 24.8 -1.59 22 3,345
173 OAL 24.6 25.0 24.5 25.0 24.6 -1.6 137 99,770
174 ONEBANKLTD 24.6 25.1 24.5 25.0 24.6 -1.6 56 69,785
175 FEDERALINS 12.3 12.4 12.3 12.5 12.3 -1.6 9 9,600
176 TUNGHAI 18.2 19.1 18.2 18.5 18.2 -1.62 105 110,687
177 DELTASPINN 11.9 12.2 11.9 12.1 12.0 -1.65 143 230,437
178 PDL 23.7 24.1 23.7 24.1 23.8 -1.66 84 36,036
179 PREMIERLEA 17.4 17.5 17.4 17.7 17.4 -1.69 7 3,200
180 GENNEXT 11.6 11.9 11.6 11.8 11.6 -1.69 218 538,328
181 UCB 22.8 23.5 22.8 23.2 22.9 -1.72 137 242,253
182 KEYACOSMET 16.2 16.6 16.1 16.5 16.2 -1.82 364 614,108
183 BARKAPOWER 42.3 44.4 42.3 43.1 42.3 -1.86 65 24,224
184 BDTHAI 25.8 26.8 25.8 26.3 26.0 -1.9 102 71,120
185 UNIONCAP 20.6 21.5 20.4 21.0 20.7 -1.9 28 19,256
186 RSRMSTEEL 76.1 77.7 76.1 77.6 76.2 -1.93 41 15,634
187 NHFIL 50.4 50.4 50.4 51.4 50.4 -1.95 1 500
188 MATINSPINN 39.2 39.3 39.2 40.0 39.2 -2 13 5,475
189 ISLAMIBANK 34.2 35.1 34.0 34.9 34.2 -2.01 136 129,490
190 SHAHJABANK 19.2 19.3 19.1 19.6 19.2 -2.04 39 53,881
191 EHL 47.4 49.0 47.4 48.4 47.5 -2.07 5 1,020
192 PREMIERBAN 14.2 14.8 14.2 14.5 14.2 -2.07 115 193,679
193 IPDC 47.0 47.0 47.0 48.0 47.0 -2.08 10 10,817
194 FAMILYTEX 9.2 9.4 9.2 9.4 9.2 -2.13 301 485,783
195 PREMIERCEM 91.0 91.0 91.0 93.0 91.0 -2.15 1 1,000
196 ISLAMICFIN 22.7 23.2 22.7 23.2 22.8 -2.16 29 46,740
197 SINGERBD 190.0 193.0 190.0 194.2 191.7 -2.16 20 2,904
198 KAY&QUE 95.0 96.2 95.0 97.1 95.0 -2.16 3 2,450
199 GOLDENSON 17.8 18.0 17.8 18.2 17.8 -2.2 44 20,490
200 PRIMEFIN 13.3 13.4 13.3 13.6 13.4 -2.21 4 2,900
201 BSRMSTEEL 87.0 89.0 87.0 89.0 87.2 -2.25 77 11,820
202 BXSYNTH 8.7 8.7 8.7 8.9 8.7 -2.25 7 15,615
203 LANKABAFIN 54.5 55.8 54.5 55.8 54.9 -2.33 112 97,959
204 GSPFINANCE 29.2 29.7 29.2 29.9 29.4 -2.34 13 5,490
205 TRUSTBANK 33.2 33.7 33.1 34.0 33.2 -2.35 14 7,027
206 AAMRATECH 36.8 38.0 36.8 37.7 37.0 -2.39 46 25,660
207 SAIHAMTEX 20.4 20.9 20.3 20.9 20.4 -2.39 23 10,594
208 CITYBANK 43.1 44.4 43.0 44.2 43.1 -2.49 131 86,704
209 NLI1STMF 15.6 15.6 15.6 16.0 15.6 -2.5 1 20
210 FAREASTFIN 11.5 11.7 11.5 11.8 11.6 -2.54 46 38,057
211 ECABLES 148.6 149.0 148.5 152.5 148.7 -2.56 3 302
212 ABB1STMF 7.4 7.6 7.4 7.6 7.4 -2.63 31 131,300
213 SIBL 24.7 25.4 24.5 25.4 24.7 -2.76 15 8,588
214 SHURWID 14.1 14.4 13.6 14.5 13.8 -2.76 43 58,750
215 BSC 49.1 50.2 49.0 50.5 49.2 -2.77 201 45,664
216 BDLAMPS 191.1 191.1 191.1 196.6 191.1 -2.8 1 20
217 UTTARAFIN 72.6 73.7 72.6 74.7 72.6 -2.81 18 6,635
218 CENTRALPHL 27.5 28.5 27.5 28.3 27.7 -2.83 91 78,038
219 FUWANGFOOD 23.8 25.0 23.8 24.5 23.8 -2.86 569 645,008
220 SAIHAMCOT 20.2 20.9 20.2 20.9 20.2 -3.35 39 33,811
221 ENVOYTEX 37.5 37.9 35.1 38.8 36.4 -3.35 25 6,500
222 JANATAINS 14.4 14.4 14.4 14.9 14.4 -3.36 1 100
223 KPPL 10.9 11.6 10.6 11.3 10.9 -3.54 19 15,819
224 ISLAMIINS 29.7 29.7 29.7 30.8 29.7 -3.57 2 54,500
225 SHASHADNIM 68.0 70.0 68.0 70.6 68.4 -3.68 5 222
226 FORTUNE 54.7 56.6 53.0 56.8 54.7 -3.7 109 111,205
227 PF1STMF 7.8 7.8 7.8 8.1 7.8 -3.7 1 500
228 NURANI 23.4 24.1 23.0 24.3 23.2 -3.7 205 294,907
229 ICB3RDNRB 7.6 7.8 7.6 7.9 7.6 -3.8 25 54,190
230 EBL 44.5 47.6 44.3 46.3 44.5 -3.89 58 47,547
231 NORTHRNINS 24.1 25.1 24.0 25.1 24.6 -3.98 6 2,892
232 REGENTTEX 25.6 26.9 25.6 26.7 25.8 -4.12 60 39,999
233 ISNLTD 18.5 19.0 18.5 19.3 18.5 -4.15 6 1,479
234 LAFSURCEML 59.4 62.0 59.3 62.0 59.4 -4.19 253 122,073
235 MAKSONSPIN 11.2 11.5 11.0 11.7 11.2 -4.27 23 45,035
236 TALLUSPIN 10.9 11.3 10.9 11.4 10.9 -4.39 14 19,575
237 GPHISPAT 40.6 42.5 40.6 42.5 41.6 -4.47 69 95,583
238 BIFC 10.5 10.6 10.5 11.0 10.6 -4.55 2 1,050
239 SPCERAMICS 14.6 14.7 14.5 15.3 14.6 -4.58 10 8,300
240 BANKASIA 20.7 21.8 20.6 21.7 20.7 -4.61 55 89,614
241 SINOBANGLA 57.8 58.2 57.3 60.6 57.9 -4.62 8 4,190
242 RUPALIBANK 60.0 63.0 59.2 63.0 59.9 -4.76 143 74,844
243 DACCADYE 9.5 9.9 10.0 10.0 9.6 -5 21 20,110
244 PLFSL 12.1 12.4 12.0 12.8 12.1 -5.47 51 69,811
245 SONARGAON 13.1 14.2 13.1 13.9 13.3 -5.76 2 600
246 ALLTEX 13.0 13.4 12.9 13.9 13.0 -6.47 8 2,300
247 STANDARINS 22.8 22.8 22.8 24.4 22.8 -6.56 1 9
248 EASTERNINS 27.0 27.0 27.0 29.0 27.0 -6.9 1 1
249 SUNLIFEINS 21.5 21.5 20.9 23.2 21.4 -7.33 32 10,376
250 ICBEPMF1S1 7.8 8.1 7.8 8.5 7.9 -8.24 3 6,540
251 BEACHHATCH 15.9 17.3 15.9 17.5 15.9 -9.14 26 27,367
252 ICBAMCL2ND 8.8 9.5 8.8 9.7 8.9 -9.28 5 7,600