Market Status: Closed    Fri 19 Sep 14, 9:48 PM (BST)

1JANATAMF 5.30 0
FIRST JANATA BANK MF 17,500 0.00%
1STPRIMFMF 18.10 0.6
PRIME FINANCE 1ST MF 36,500 3.43%
8THICB 57.90 3.4
8TH ICB MF 500 6.24%
AAMRATECH 38.00 -0.8
AAMRA TECHNOLOGIES LTD. 106,800 -2.06%
ABB1STMF 6.30 -0.1
AB BANK 1ST MUTUAL FUND 1,500 -1.56%
ABBANK 24.80 1
AB BANK 340,918 4.20%
ACI 460.00 15.3
ACI 23,614 3.44%
ACIFORMULA 172.20 0.8
ACI FORMULATIONS 71,850 0.47%
ACIZCBOND 1,000.00 -1.5
ACI 20% ZERO COUP BND 4 -0.15%
ACTIVEFINE 76.50 5.7
ACTIVE FINE CHEMICALS 254,272 8.05%
AFCAGRO 56.00 -0.3
AFC AGRO BIOTECH LIMITED 9,850 -0.53%
AFTABAUTO 82.00 2.7
AFTAB AUTO. 102,352 3.40%
AGNISYSL 33.90 -1.6
AGNI SYSTEMS 89,376 -4.51%
AIBL1STIMF 4.90 0
AIBL 1ST ISLAMIC MF 13,000 0.00%
AIMS1STMF 27.30 2.1
AIMS FIRST MF 55,125 8.33%
ALARABANK 15.10 0.4
AL-ARAFAH ISLAMI BANK 62,417 2.72%
ALLTEX 7.40 0
ALLTEX IND. 13,000 0.00%
AMBEEPHA 250.00 -14.4
AMBEE PHARMA 650 -5.45%
AMCL(PRAN) 231.00 -7.9
AMCL(PRAN) 6,200 -3.31%
ANLIMAYARN 28.10 -0.1
ANLIMA YARN 200,000 -0.35%
ANWARGALV 25.70 -0.6
ANWAR GALVANIZING 2,500 -2.28%
APEXFOODS 100.00 -9.6
APEX FOOD 1,000 -8.76%
APEXFOOT 425.00 27
APEX ADELCHI FOOTW. 400 6.78%
APEXSPINN 78.00 2.4
APEX SPINNING 1,400 3.17%
APEXTANRY 154.00 2.6
APEX TANNERY 9,200 1.72%
APOLOISPAT 26.40 -0.2
APPOLLO ISPAT COMPLEX LTD 400,400 -0.75%
ARAMITCEM 43.40 -0.1
ARAMIT CEMENT 55,500 -0.23%
ARGONDENIM 46.90 1.9
ARGON DENIMS LIMITED 78,624 4.22%
ASIAINS 21.30 -0.3
ASIA INSURANCE 8,612 -1.39%
ASIAPACINS 19.80 -0.3
ASIA PACIFIC GENERAL INS. 500 -1.49%
AZIZPIPES 15.00 0.2
AZIZ PIPE 400 1.35%
BANGAS 492.20 -6.4
BANGAS 2,400 -1.28%
BANKASIA 17.30 -0.2
BANK ASIA 3,626 -1.14%
BATBC 2,750.00 100
BAT BD CO 50 3.77%
BAYLEASING 27.30 -0.4
BAY LEASING 72,500 -1.44%
BDBUILDING 57.40 -1.8
BANGLADESH BUILDING SYSTEMS LIMITED 29,000 -3.04%
BDCOM 24.90 -0.5
BDCOM ONLINE 6,000 -1.97%
BDFINANCE 12.70 0.4
BD FINANCE 108,470 3.25%
BDLAMPS 117.00 0
BD. LAMPS 1,350 0.00%
BDTHAI 26.40 0.3
BD. THAI ALLUMINIUM 18,977 1.15%
BDWELDING 11.60 -0.3
BD WELDING 15,000 -2.52%
BEACHHATCH 22.90 0.3
BEACH HATCHERY 44,475 1.33%
BEACONPHAR 14.70 0.5
BEACON PHARMA 285,000 3.52%
BEDL 32.30 0.5
BARAKATULLAH ELECTRO 14,074 1.57%
BENGALWTL 58.70 0.8
BENGAL WINDSOR THERMOPLASTICS LIMITED 11,016 1.38%
BERGERPBL 1,076.60 -27
BERGER PAINTS 50 -2.45%
BEXIMCO 43.10 -0.4
BEXIMCO LIMITED 990,042 -0.92%
BGIC 23.00 0.6
BANGLADESH GENERAL INS. 5,650 2.68%
BIFC 15.40 0.2
BD INDUSTRIAL FINANCE 6,500 1.32%
BRACBANK 32.00 1.7
BRAC BANK 179,623 5.61%
BSC 603.00 -1.25
B.S.C. 9,475 -0.21%
BSCCL 141.00 0.2
BANGLADESH SUBMARINE CABLE CO. LTD. 89,800 0.14%
BSRMSTEEL 112.10 5.3
BSRM STEELS 303,554 4.96%
BXPHARMA 68.10 3.5
BEXIMCO PHARMA 387,319 5.42%
BXSYNTH 10.10 -0.2
BEXIMCO SYNTHETICS 22,000 -1.94%
CENTRALPHL 39.30 1.7
CENTRAL PHARMACEUTICALS LIMITED 76,000 4.52%
CITYBANK 17.20 1.1
CITY BANK 475,122 6.83%
CITYGENINS 19.00 0.8
CITY GENERAL INSURANCE 5,300 4.40%
CONFIDCEM 116.20 1.3
CONFIDENCE CEMENT 29,510 1.13%
CVOPRL 675.00 -33.8
CVO PETROCHEMICAL 2,600 -4.77%
DACCADYE 19.70 0.4
DACCA DYEING 61,500 2.07%
DAFODILCOM 13.70 0.7
DAFFODIL COMPUTERS 23,000 5.38%
DBH 59.20 -4.6
DELTA BRAC HOUSING 3,500 -7.21%
DBH1STMF 4.50 0
DBH FIRST MF 9,000 0.00%
DELTASPINN 16.40 -0.6
DELTA SPINNERS 763,800 -3.53%
DESCO 56.80 1.5
DHAKA ELECTRIC SUPPLY 17,000 2.71%
DESHBANDHU 18.20 0.1
DESHBANDHU POLYMER 106,500 0.55%
DHAKABANK 17.20 0.4
DHAKA BANK 2,400 2.38%
DHAKAINS 26.80 0.3
DHAKA INSURANCE 1,500 1.13%
EASTLAND 34.50 0.4
EASTLAND INSURANCE 600 1.17%
EBL 27.90 1.2
EASTERN BANK 5,870 4.49%
EBL1STMF 5.50 0
EBL FIRST MF 36,000 0.00%
ECABLES 130.80 2.9
EASTERN CABLES 7,700 2.27%
EHL 54.50 -0.6
EASTERN HOUSING 17,919 -1.09%
EMERALDOIL 43.00 0.1
EMERALD OIL INDUSTRIES LIMITED 76,000 0.23%
ENVOYTEX 51.50 0.8
ENVOY TEXTILES LIMITED 8,800 1.58%
EXIMBANK 10.00 0
EXPORT IMPORT BANK 169,149 0.00%
FAMILYTEX 21.50 0.1
FAMILYTEX(BD) LIMITED 158,500 0.47%
FARCHEM 38.90 0
FAR CHEMICAL INDUSTRIES LIMITED 89,000 0.00%
FAREASTFIN 9.80 -0.1
FAREAST FINANCE & INVESTMENT LIMITED 28,000 -1.01%
FAREASTLIF 84.00 -1.1
FAREAST ISLAMI LIFE INS. 4,827 -1.29%
FASFIN 15.10 0.1
FAS FINANCE & INVESTMENT 5,500 0.67%
FEDERALINS 17.00 0
FEDERAL INSURANCE 42,100 0.00%
FEKDIL 35.20 0.1
FAR EAST KNITTING & DYEING INDUSTRIES LIMITED 159,800 0.28%
FINEFOODS 16.00 -0.2
FINE FOODS 36,500 -1.23%
FIRSTSBANK 10.80 0.3
FIRST SECURITY ISLAMI BANK 111,650 2.86%
FLEASEINT 19.10 0.7
FIRST LEASE FINANCE 32,800 3.80%
FUWANGCER 17.00 0.5
FU-WANG CERAMIC 45,934 3.03%
FUWANGFOOD 22.30 -0.4
FU-WANG FOODS 41,500 -1.76%
GBBPOWER 22.40 0.1
GBB POWER LIMITED 48,762 0.45%
GENNEXT 15.50 0.2
GENERATION NEXT FASHIONS LIMITED 287,241 1.31%
GHAIL 32.50 -0.7
GOLDEN HARVEST AGRO INDUSTRIES LIMITED 166,563 -2.11%
GHCL 43.00 2.6
GLOBAL HEAVY CHEMICALS LIMITED 45,500 6.44%
GOLDENSON 51.70 2
GOLDEN SON 211,805 4.02%
GP 364.50 10.8
GRAMEENPHONE 71,200 3.05%
GPHISPAT 55.00 1.3
GPH ISPAT LIMITED 43,000 2.42%
GQBALLPEN 111.30 -0.5
GQ BALL PEN 2,110 -0.45%
GRAMEEN1 30.90 1.7
GRAMEEN MF ONE 10,850 5.82%
GRAMEENS2 13.20 0.6
GRAMEEN MF TWO 261,393 4.76%
GREENDELMF 4.50 0.1
GREEN DELTA MF 12,500 2.27%
GSPFINANCE 19.00 0.6
GSP FINANCE (BD) LTD 4,806 3.26%
HEIDELBCEM 544.00 -5.3
HEIDELBERG CEMENT 2,950 -0.96%
HWAWELLTEX 45.20 0.5
HWA WELL TEXTILES (BD) LIMITED 40,000 1.12%
IBBLPBOND 977.00 7
IBBL MUDARABA BOND 10 0.72%
IBNSINA 100.00 -1.6
IBN SINA PHARMA 6,600 -1.57%
ICB2NDNRB 7.90 -0.2
ICB AMCL 2ND NRB MF 1,000 -2.47%
ICB3RDNRB 4.40 -0.1
ICB AMCL 3RD NRB MF 39,500 -2.22%
ICBAMCL2ND 4.70 0.1
ICB AMCL SECOND MF 1,000 2.17%
ICBEPMF1S1 4.60 0
ICB EMPLOYEES PROV MF-1 14,000 0.00%
ICBSONALI1 6.30 0.2
ICB AMCL SONALI BANK LIMITED 1ST MUTUAL FUND 500 3.28%
IDLC 67.90 0.5
IDLC FINANCE 23,921 0.74%
IFIC 24.30 0.8
IFIC BANK 153,139 3.40%
IFIC1STMF 5.10 -0.1
IFIC BANK 1ST MF 27,500 -1.92%
IFILISLMF1 5.10 0.1
IFIL ISLAMIC MF-1 28,500 2.00%
ILFSL 11.50 0.5
INTERNATIONAL LEASING 177,000 4.55%
INTECH 15.10 -0.2
INTECH ONLINE 59,464 -1.31%
IPDC 15.50 0
INDUSTRIAL PROMOTION 8,006 0.00%
ISLAMIBANK 23.50 0.6
ISLAMI BANK 22,152 2.62%
ISLAMICFIN 15.60 0.7
ISLAMIC FINANCE 43,862 4.70%
ISNLTD 10.10 -0.1
INFORMATION SERVL NET. 6,000 -0.98%
JAMUNABANK 12.10 0.1
JAMUNA BANK 20,962 0.83%
JAMUNAOIL 226.50 0.4
JAMUNA OIL 4,872 0.18%
JANATAINS 17.40 -0.7
JANATA INSURANCE 800 -3.87%
JMISMDL 166.00 -4
JMI SYRINGES & MEDICAL DEVICES LTD. 3,500 -2.35%
KEYACOSMET 22.80 0.2
KEYA COSMETICS 163,328 0.88%
KPCL 50.00 0.6
KHULNA POWER 26,099 1.21%
KPPL 26.80 -0.1
KHULNA PRINTING & PACKAGING LIMITED 354,500 -0.37%
LAFSURCEML 139.30 -2.1
LAFARGE SURMA CEMENT 199,500 -1.49%
LANKABAFIN 51.60 3
LANKA BANGLA FINANCE 206,132 6.17%
LEGACYFOOT 27.50 0.1
LEGACY FOOTWEAR 53,000 0.36%
LINDEBD 893.00 -43.5
LINDE BANGLADESH LTD 50 -4.64%
MAKSONSPIN 14.60 0.3
MAKSONS SPINNING 263,673 2.10%
MALEKSPIN 23.00 -0.1
MALEK SPINNING 57,210 -0.43%
MATINSPINN 46.00 2.4
MATIN SPINNING MILLS LIMITED 125,200 5.50%
MBL1STMF 4.40 0.1
MBL 1ST MF 12,000 2.33%
MEGHNACEM 127.90 3.1
MEGHNA CEMENT 1,400 2.48%
MEGHNALIFE 96.00 2.2
MEGHNA LIFE INSURANCE 1,870 2.35%
MERCANBANK 12.80 0.2
MERCANTILE BANK 126,422 1.59%
MERCINS 18.30 0.9
MERCANTILE INSURANCE 500 5.17%
METROSPIN 16.40 0.3
METRO SPINNING 11,190 1.86%
MHSML 27.70 0.8
MOZAFFAR HOSSAIN SPINNING MILLS LIMITED 129,000 2.97%
MICEMENT 86.00 2.1
M.I. CEMENT 27,120 2.50%
MIDASFIN 13.50 -1.5
MIDAS FINANCING 500 -10.00%
MIRACLEIND 16.00 0.1
MIRACLE INDUSTRIES 57,000 0.63%
MITHUNKNIT 98.60 -0.7
MITHUN KNITTING 8,200 -0.70%
MJLBD 141.60 3.1
MJL BANGLADESH LIMITED 217,477 2.24%
MONNOCERA 28.20 0.4
MONNO CERAMIC 800 1.44%
MPETROLEUM 264.90 -0.5
MEGHNA PETROLEUM 24,108 -0.19%
MTB 16.30 0.4
1,500 2.52%
NATLIFEINS 225.00 -1
NATIONAL LIFE INS. 1,250 -0.44%
NAVANACNG 70.20 5.5
NAVANA CNG 139,775 8.50%
NBL 11.20 0.2
NATIONAL BANK 667,224 1.82%
NCCBANK 10.40 0.1
NATIONAL CREDIT & COM. BNK 175,024 0.97%
NHFIL 27.10 0.7
NATIONAL HOUSING 8,000 2.65%
NITOLINS 28.40 0.2
NITOL INSURANCE 1,665 0.71%
NLI1STMF 7.10 0.2
NLI FIRST MUTUAL FUND 10,000 2.90%
NORTHRNINS 31.00 0
NORTHERN GENERAL INS. 11,500 0.00%
NPOLYMAR 56.20 -1.1
NATIONAL POLYMER 12,400 -1.92%
OLYMPIC 226.60 2.3
OLYMPIC INDUSTRIES 28,500 1.03%
ONEBANKLTD 13.00 0.6
ONE BANK 188,925 4.84%
ORIONINFU 55.40 4.4
ORION INFUSION 139,600 8.63%
ORIONPHARM 56.00 4.7
ORION PHARMA LIMITED 495,140 9.16%
PADMALIFE 54.10 0.4
PADMA ISLAMI LIFE INSURANCE 8,000 0.74%
PADMAOIL 335.50 3.5
PADMA OIL 20,800 1.05%
PENINSULA 31.50 0.1
THE PENINSULA CHITTAGONG LIMITED 114,400 0.32%
PEOPLESINS 22.20 0.7
PEOPLES INSURANCE 2,335 3.26%
PF1STMF 4.60 0.1
PHOENIX FINANCE 1ST MF 3,500 2.22%
PHENIXINS 32.00 -0.6
PHOENIX INS. 400 -1.84%
PHOENIXFIN 26.20 0.8
PHOENIX FINANCE 6,500 3.15%
PHPMF1 4.70 0.1
PHP FIRST MF 60,000 2.17%
PLFSL 17.60 1.6
PEOPLE'S LEASING 774,305 10.00%
POPULAR1MF 4.90 -0.1
POPULAR LIFE FIRST MF 6,000 -2.00%
POWERGRID 44.60 -0.2
POWER GRID 3,000 -0.45%
PREMIERBAN 9.90 0.1
PREMIER BANK 262,566 1.02%
PREMIERCEM 85.80 1
PREMIER CEMENT MILLS LIMITED 14,200 1.18%
PREMIERLEA 7.10 0.1
PREMIER LEASING 56,650 1.43%
PRIME1ICBA 4.50 0.1
PRIME BANK 1ST ICB AMCL MF 5,500 2.27%
PRIMEBANK 19.70 0.4
PRIME BANK 1,587 2.07%
PRIMEFIN 22.50 0.9
PRIME FINANCE 247,990 4.17%
PRIMELIFE 85.50 -9.5
PRIME ISLAMI LIFE INS. 700 -10.00%
PRIMETEX 24.00 1
PRIME TEXTILE 10,000 4.35%
PROVATIINS 19.80 0
PROVATI INSURANCE 6,560 0.00%
PTL 35.50 0.4
PARAMOUNT TEXTILE LIMITED 39,250 1.14%
PUBALIBANK 25.30 -0.1
PUBALI BANK 29,101 -0.39%
QSMDRYCELL 36.20 0.6
QUASEM DRYCELLS 12,500 1.69%
RAHIMAFOOD 43.00 -0.3
RAHIMA FOOD CORP. 6,000 -0.69%
RAKCERAMIC 49.60 4.5
R.A.K. CERAMICS 318,196 9.98%
RANFOUNDRY 100.20 -2.8
RANGPUR FOUNDRY 3,000 -2.72%
RDFOOD 21.30 -0.4
RAGPUR DAIRY & FOOD PRO 74,708 -1.84%
REPUBLIC 25.50 0.2
REPUBLIC INSURANCE 5,500 0.79%
RNSPIN 23.80 -0.2
R. N. SPINNING 66,575 -0.83%
RUPALIBANK 60.30 0.1
RUPALI BANK 238 0.17%
RUPALIINS 24.20 0.2
RUPALI INSURANCE 6,100 0.83%
RUPALILIFE 50.30 -2.4
RUPALI LIFE INSURANCE 10,050 -4.55%
SAFKOSPINN 30.20 -0.8
SAFKO SPINING 66,540 -2.58%
SAIHAMCOT 20.70 -0.6
SAIHAM COTTON MILLS LTD. 79,000 -2.82%
SAIHAMTEX 35.50 1.5
SIAHAM TEXTILE 91,800 4.41%
SALAMCRST 34.00 0.4
S ALAM STEELS 58,700 1.19%
SALVOCHEM 21.30 0.3
SALVO CHEMICAL 199,419 1.43%
SAMORITA 93.10 -1.9
SAMORITA HOSPITAL 6,000 -2.00%
SANDHANINS 60.00 -2.6
SANDHANI LIFE INS. 250 -4.15%
SAPORTL 37.00 1.1
SUMMIT ALLIANCE PORT 134,236 3.06%
SEBL1STMF 6.80 0.3
SOUTHEAST BANK 1ST MF 14,000 4.62%
SHAHJABANK 10.00 0.1
SHAHJALAL ISLAMI BANK 148,652 1.01%
SHURWID 38.20 -2.6
SHURWID INDUSTRIES LTD. 235,000 -6.37%
SIBL 11.50 0
SOCIAL ISLAMI BANK 144,914 0.00%
SINGERBD 223.40 -19.3
SINGER BD 180,088 -7.95%
SINOBANGLA 25.00 0.1
SINOBANGLA INDUSTRIES 25,000 0.40%
SONARBAINS 15.70 -1
SONAR BANGLA INSURANCE 1,000 -5.99%
SONARGAON 8.50 -0.3
SONARGAON TEXTILE 1,500 -3.41%
SOUTHEASTB 18.80 0.8
SOUTHEAST BANK 153,366 4.44%
SPCERAMICS 13.00 0
SHINEPUKUR CERAMICS 8,900 0.00%
SPPCL 53.50 1.8
SUMMIT PURBANCHOL POWER COMPANY LIMITED 99,995 3.48%
SQUARETEXT 85.20 0.2
SQUARE TEXTILES 10,981 0.24%
SQURPHARMA 236.00 1
SQUARE PHARMA 44,753 0.43%
STANDBANKL 11.40 0.3
STANDARD BANK 72,015 2.70%
SUMITPOWER 41.60 0.3
SUMMIT POWER 233,138 0.73%
SUNLIFEINS 43.60 -0.2
SUNLIFE INSURANCE COMPANY LIMITED 1,000 -0.46%
TAKAFULINS 25.00 0.7
TAKAFUL ISLAMI INS. 2,000 2.88%
TALLUSPIN 27.60 0.3
TALLU SPINNING 29,375 1.10%
TITASGAS 80.50 0
TITAS GAS 19,552 0.00%
TRUSTB1MF 5.20 0
TRUST BANK FIRST MF 51,000 0.00%
TRUSTBANK 13.60 0
TRUST BANK 25,028 0.00%
TUNGHAI 22.80 0
TUNG HAI KNITTING AND DYEING LIMITED 347,000 0.00%
UCBL 28.30 0.8
U.C.B.L. 346,472 2.91%
UNIONCAP 19.60 0.3
UNION CAPITAL 42,528 1.55%
UNIQUEHRL 72.40 -0.6
UNIQUE HOTEL & RESORTS LTD. 63,600 -0.82%
UNITEDAIR 11.90 -0.1
UNITED AIRWAYS 1,075,619 -0.83%
USMANIAGL 143.00 -2.1
USMANIA GLASS 2,450 -1.45%
UTTARABANK 24.10 0.6
UTTARA BANK 81,638 2.55%
UTTARAFIN 71.10 2
UTTARA FINANCE 7,650 2.89%
ZAHINTEX 20.50 -0.5
ZAHINTEX INDUSTRIES LIMITED 22,500 -2.38%

Current Share Price by Scrip Code

SL Scrip Code LTP(Tk.) High(Tk.) Low(Tk.) YCP(Tk.) Close Price(Tk.) Change Trade Volume
1 1JANATAMF 5.3 5.3 5.2 5.3 5.3 0 9 17,500
2 1STICB 930.0 860.0 860.0 930.0 860.0 0 0 0
3 1STPRIMFMF 18.1 18.4 17.9 17.5 18.2 0.6 27 36,500
4 2NDICB 312.0 257.0 257.0 312.0 257.0 0 0 0
5 3RDICB 230.0 190.5 190.5 230.0 190.5 0 0 0
6 4THICB 202.0 202.0 202.0 202.0 202.0 0 0 0
7 5THICB 182.2 150.0 150.0 182.2 150.0 0 0 0
8 6THICB 60.9 59.3 59.3 59.3 59.3 0 0 0
9 7THICB 95.0 95.0 95.0 95.0 95.0 0 0 0
10 8THICB 57.9 57.9 57.9 54.5 57.9 3.4 1 500
11 AAMRATECH 38.0 39.2 37.2 38.8 37.6 -0.8 183 106,800
12 ABB1STMF 6.3 6.3 6.3 6.4 6.3 -0.1 1 1,500
13 ABBANK 24.8 25.0 23.9 23.8 24.7 1 461 340,918
14 ACI 460.0 482.0 456.0 444.7 463.1 15.3 168 23,614
15 ACIFORMULA 172.2 186.0 167.1 171.4 172.2 0.8 342 71,850
16 ACIZCBOND 1,000.0 1,000.0 1,000.0 1,001.5 1,000.0 -1.5 4 4
17 ACTIVEFINE 76.5 77.5 72.1 70.8 76.7 5.7 321 254,272
18 AFCAGRO 56.0 57.2 55.3 56.3 56.0 -0.3 18 9,850
19 AFTABAUTO 82.0 83.0 80.0 79.3 81.7 2.7 391 102,352
20 AGNISYSL 33.9 36.0 33.9 35.5 34.1 -1.6 79 89,376
21 AIBL1STIMF 4.9 4.9 4.8 4.9 4.9 0 4 13,000
22 AIMS1STMF 27.3 27.3 25.0 25.2 27.2 2.1 72 55,125
23 ALARABANK 15.1 15.1 14.5 14.7 15.0 0.4 65 62,417
24 ALLTEX 7.4 7.4 7.0 7.4 7.4 0 8 13,000
25 AMBEEPHA 250.0 260.0 250.0 264.4 253.0 -14.4 8 650
26 AMCL(PRAN) 231.0 245.0 230.1 238.9 231.4 -7.9 38 6,200
27 ANLIMAYARN 28.1 31.0 28.1 28.2 28.5 -0.1 204 200,000
28 ANWARGALV 25.7 25.8 25.7 26.3 25.8 -0.6 4 2,500
29 APEXFOODS 100.0 101.0 100.0 109.6 100.1 -9.6 3 1,000
30 APEXFOOT 425.0 425.0 396.0 398.0 425.0 27 2 400
31 APEXSPINN 78.0 83.0 78.0 75.6 78.0 2.4 5 1,400
32 APEXTANRY 154.0 159.0 148.0 151.4 154.0 2.6 52 9,200
33 APOLOISPAT 26.4 26.9 26.2 26.6 26.4 -0.2 557 400,400
34 ARAMIT 310.0 306.0 306.0 306.0 306.0 0 0 0
35 ARAMITCEM 43.4 44.4 43.4 43.5 43.6 -0.1 69 55,500
36 ARGONDENIM 46.9 47.0 45.1 45.0 46.5 1.9 169 78,624
37 ASIAINS 21.3 22.0 20.9 21.6 21.9 -0.3 7 8,612
38 ASIAPACINS 19.8 19.8 19.8 20.1 19.8 -0.3 1 500
39 AZIZPIPES 15.0 15.0 15.0 14.8 15.0 0.2 1 400
40 BANGAS 492.2 495.0 487.0 498.6 491.2 -6.4 30 2,400
41 BANKASIA 17.3 17.3 17.3 17.5 17.3 -0.2 4 3,626
42 BATASHOE 1,086.1 1,086.3 1,086.3 1,086.3 1,086.3 0 0 0
43 BATBC 2,750.0 2,750.0 2,750.0 2,650.0 2,750.0 100 1 50
44 BAYLEASING 27.3 29.0 27.3 27.7 27.5 -0.4 65 72,500
45 BDAUTOCA 0.0 37.6 37.6 37.6 37.6 0 0 0
46 BDBUILDING 57.4 60.6 57.1 59.2 57.5 -1.8 46 29,000
47 BDCOM 24.9 25.1 24.9 25.4 25.0 -0.5 9 6,000
48 BDFINANCE 12.7 12.9 12.5 12.3 12.6 0.4 167 108,470
49 BDLAMPS 117.0 119.0 116.0 117.0 118.4 0 5 1,350
50 BDTHAI 26.4 27.5 26.1 26.1 26.2 0.3 58 18,977
51 BDWELDING 11.6 11.9 11.5 11.9 11.6 -0.3 13 15,000
52 BEACHHATCH 22.9 23.1 22.4 22.6 22.9 0.3 43 44,475
53 BEACONPHAR 14.7 14.9 14.2 14.2 14.8 0.5 106 285,000
54 BEDL 32.3 32.5 31.8 31.8 32.3 0.5 60 14,074
55 BENGALWTL 58.7 61.0 58.0 57.9 58.8 0.8 32 11,016
56 BERGERPBL 1,076.6 1,076.6 1,076.6 1,103.6 1,076.6 -27 1 50
57 BEXIMCO 43.1 44.2 42.8 43.5 43.1 -0.4 1,196 990,042
58 BGIC 23.0 23.2 22.5 22.4 23.0 0.6 22 5,650
59 BIFC 15.4 16.0 15.3 15.2 15.3 0.2 4 6,500
60 BRACBANK 32.0 32.5 31.2 30.3 31.9 1.7 151 179,623
61 BRACSCBOND 850.0 850.0 850.0 850.0 850.0 0 0 0
62 BSC 603.0 613.0 602.0 604.3 603.0 -1.25 407 9,475
63 BSCCL 141.0 142.8 140.1 140.8 140.8 0.2 392 89,800
64 BSRMSTEEL 112.1 114.7 109.0 106.8 113.6 5.3 397 303,554
65 BXPHARMA 68.1 69.0 65.0 64.6 68.1 3.5 600 387,319
66 BXSYNTH 10.1 10.4 10.1 10.3 10.1 -0.2 28 22,000
67 CENTRALINS 25.1 25.1 25.1 25.1 25.1 0 0 0
68 CENTRALPHL 39.3 40.0 37.4 37.6 39.4 1.7 83 76,000
69 CITYBANK 17.2 17.4 16.3 16.1 17.1 1.1 441 475,122
70 CITYGENINS 19.0 19.0 18.8 18.2 19.0 0.8 12 5,300
71 CONFIDCEM 116.2 118.0 115.0 114.9 116.6 1.3 173 29,510
72 CONTININS 22.0 21.6 21.6 21.6 21.6 0 0 0
73 CTGVEG 287.0 283.8 283.8 283.8 283.8 0 0 0
74 CVOPRL 675.0 690.0 663.0 708.8 675.0 -33.8 24 2,600
75 DACCADYE 19.7 20.0 19.0 19.3 19.9 0.4 55 61,500
76 DAFODILCOM 13.7 13.7 13.2 13.0 13.7 0.7 24 23,000
77 DBH 59.2 64.8 59.2 63.8 59.2 -4.6 6 3,500
78 DBH1STMF 4.5 4.7 4.5 4.5 4.6 0 9 9,000
79 DELTALIFE 167.0 178.9 166.0 174.5 169.3 0 0 0
80 DELTASPINN 16.4 17.0 15.6 17.0 16.3 -0.6 614 763,800
81 DESCO 56.8 57.5 55.5 55.3 57.4 1.5 13 17,000
82 DESHBANDHU 18.2 18.4 17.9 18.1 18.1 0.1 94 106,500
83 DHAKABANK 17.2 17.5 16.9 16.8 17.2 0.4 9 2,400
84 DHAKAINS 26.8 27.3 26.8 26.5 26.8 0.3 3 1,500
85 DULAMIACOT 0.0 10.2 10.2 10.2 10.2 0 0 0
86 DUTCHBANGL 85.0 85.0 85.0 85.0 85.0 0 0 0
87 EASTERNINS 32.5 32.5 32.5 32.5 32.5 0 0 0
88 EASTLAND 34.5 35.7 34.5 34.1 34.9 0.4 2 600
89 EBL 27.9 27.9 26.1 26.7 26.8 1.2 11 5,870
90 EBL1STMF 5.5 5.5 5.4 5.5 5.5 0 16 36,000
91 EBLNRBMF 10.2 5.0 5.0 10.3 5.0 0 0 0
92 ECABLES 130.8 134.9 122.6 127.9 130.8 2.9 39 7,700
93 EHL 54.5 55.3 54.2 55.1 54.7 -0.6 40 17,919
94 EMERALDOIL 43.0 44.2 42.6 42.9 42.7 0.1 93 76,000
95 ENVOYTEX 51.5 51.5 50.6 50.7 51.2 0.8 13 8,800
96 EXIM1STMF 6.2 5.6 5.6 6.2 5.6 0 0 0
97 EXIMBANK 10.0 10.2 10.0 10.0 10.0 0 123 169,149
98 FAMILYTEX 21.5 22.2 21.1 21.4 21.6 0.1 161 158,500
99 FARCHEM 38.9 41.0 38.6 38.9 38.9 0 130 89,000
100 FAREASTFIN 9.8 9.9 10.0 9.9 9.9 -0.1 21 28,000
101 FAREASTLIF 84.0 88.0 83.5 85.1 83.8 -1.1 18 4,827
102 FASFIN 15.1 15.5 15.1 15.0 15.1 0.1 3 5,500
103 FBFIF 7.0 7.0 7.0 7.0 7.0 0 0 0
104 FEDERALINS 17.0 17.2 16.7 17.0 17.0 0 51 42,100
105 FEKDIL 35.2 36.3 34.8 35.1 35.2 0.1 359 159,800
106 FINEFOODS 16.0 16.3 15.6 16.2 16.1 -0.2 42 36,500
107 FIRSTSBANK 10.8 11.0 10.5 10.5 10.8 0.3 79 111,650
108 FLEASEINT 19.1 19.6 18.5 18.4 19.3 0.7 30 32,800
109 FUWANGCER 17.0 17.4 16.8 16.5 16.9 0.5 45 45,934
110 FUWANGFOOD 22.3 22.7 22.0 22.7 22.5 -0.4 71 41,500
111 GBBPOWER 22.4 22.5 22.2 22.3 22.4 0.1 70 48,762
112 GENNEXT 15.5 15.7 15.3 15.3 15.5 0.2 215 287,241
113 GHAIL 32.5 33.9 32.4 33.2 32.6 -0.7 155 166,563
114 GHCL 43.0 43.0 41.0 40.4 42.8 2.6 86 45,500
115 GOLDENSON 51.7 51.7 50.1 49.7 51.5 2 253 211,805
116 GP 364.5 365.2 359.0 353.7 364.5 10.8 205 71,200
117 GPHISPAT 55.0 55.0 53.0 53.7 55.0 1.3 43 43,000
118 GQBALLPEN 111.3 113.9 111.3 111.8 111.6 -0.5 22 2,110
119 GRAMEEN1 30.9 30.9 28.7 29.2 30.9 1.7 24 10,850
120 GRAMEENS2 13.2 13.4 12.6 12.6 13.2 0.6 122 261,393
121 GREENDELMF 4.5 4.5 4.3 4.4 4.4 0.1 12 12,500
122 GREENDELT 78.0 78.0 78.0 78.0 78.0 0 0 0
123 GSPFINANCE 19.0 19.7 19.0 18.4 19.4 0.6 11 4,806
124 HAKKANIPUL 26.0 26.0 26.0 26.0 26.0 0 0 0
125 HEIDELBCEM 544.0 552.0 536.0 549.3 543.9 -5.3 36 2,950
126 HRTEX 30.4 30.5 30.5 30.5 30.5 0 0 0
127 HWAWELLTEX 45.2 46.8 45.2 44.7 45.5 0.5 35 40,000
128 IBBLPBOND 977.0 977.0 977.0 970.0 977.0 7 1 10
129 IBNSINA 100.0 102.0 100.0 101.6 100.4 -1.6 23 6,600
130 ICB 1,385.0 1,392.5 1,392.5 1,392.5 1,392.5 0 0 0
131 ICB1STNRB 23.3 23.3 23.3 23.3 23.3 0 0 0
132 ICB2NDNRB 7.9 7.9 7.9 8.1 7.9 -0.2 2 1,000
133 ICB3RDNRB 4.4 4.5 4.4 4.5 4.4 -0.1 18 39,500
134 ICBAMCL2ND 4.7 4.7 4.7 4.6 4.7 0.1 2 1,000
135 ICBEPMF1S1 4.6 4.6 4.5 4.6 4.6 0 16 14,000
136 ICBISLAMIC 17.0 17.0 17.0 17.0 17.0 0 0 0
137 ICBSONALI1 6.3 6.3 6.3 6.1 6.3 0.2 1 500
138 IDLC 67.9 68.7 67.2 67.4 67.6 0.5 39 23,921
139 IFIC 24.3 25.1 23.7 23.5 24.3 0.8 176 153,139
140 IFIC1STMF 5.1 5.1 5.0 5.2 5.1 -0.1 6 27,500
141 IFILISLMF1 5.1 5.1 5.0 5.0 5.1 0.1 11 28,500
142 ILFSL 11.5 11.9 11.0 11.0 11.5 0.5 96 177,000
143 IMAMBUTTON 7.4 7.5 7.5 7.5 7.5 0 0 0
144 INTECH 15.1 15.2 14.9 15.3 15.1 -0.2 65 59,464
145 IPDC 15.5 16.6 15.5 15.5 15.7 0 12 8,006
146 ISLAMIBANK 23.5 23.6 23.0 22.9 23.4 0.6 59 22,152
147 ISLAMICFIN 15.6 16.0 15.2 14.9 15.5 0.7 35 43,862
148 ISLAMIINS 20.7 20.7 20.7 20.7 20.7 0 0 0
149 ISNLTD 10.1 10.9 10.0 10.2 10.1 -0.1 10 6,000
150 JAMUNABANK 12.1 12.4 11.9 12.0 12.1 0.1 28 20,962
151 JAMUNAOIL 226.5 228.0 225.0 226.1 226.5 0.4 20 4,872
152 JANATAINS 17.4 17.4 17.3 18.1 17.4 -0.7 3 800
153 JMISMDL 166.0 170.0 166.0 170.0 167.6 -4 6 3,500
154 KAY&QUE 12.4 12.4 12.4 12.4 12.4 0 0 0
155 KEYACOSMET 22.8 23.0 22.5 22.6 22.8 0.2 135 163,328
156 KOHINOOR 310.0 418.0 418.0 302.5 418.0 0 0 0
157 KPCL 50.0 51.3 50.0 49.4 50.1 0.6 63 26,099
158 KPPL 26.8 28.0 26.7 26.9 26.8 -0.1 347 354,500
159 LAFSURCEML 139.3 144.5 138.0 141.4 139.3 -2.1 248 199,500
160 LANKABAFIN 51.6 51.9 49.1 48.6 51.7 3 234 206,132
161 LEGACYFOOT 27.5 28.0 26.5 27.4 27.4 0.1 67 53,000
162 LIBRAINFU 428.0 428.0 428.0 428.0 428.0 0 0 0
163 LINDEBD 893.0 893.0 893.0 936.5 893.0 -43.5 1 50
164 LRGLOBMF1 4.8 4.8 4.8 4.8 4.8 0 0 0
165 MAKSONSPIN 14.6 14.7 14.3 14.3 14.5 0.3 149 263,673
166 MALEKSPIN 23.0 24.2 22.7 23.1 22.9 -0.1 53 57,210
167 MARICO 1,244.9 1,236.2 1,236.2 1,236.2 1,236.2 0 0 0
168 MATINSPINN 46.0 47.0 44.2 43.6 46.5 2.4 212 125,200
169 MBL1STMF 4.4 4.4 4.4 4.3 4.4 0.1 8 12,000
170 MEGHNACEM 127.9 127.9 124.1 124.8 127.3 3.1 8 1,400
171 MEGHNALIFE 96.0 96.0 86.0 93.8 95.8 2.2 14 1,870
172 MERCANBANK 12.8 13.1 12.8 12.6 12.9 0.2 54 126,422
173 MERCINS 18.3 18.3 18.3 17.4 18.3 0.9 1 500
174 METROSPIN 16.4 16.4 16.0 16.1 16.3 0.3 15 11,190
175 MHSML 27.7 28.7 26.7 26.9 27.7 0.8 115 129,000
176 MICEMENT 86.0 86.6 83.6 83.9 86.0 2.1 76 27,120
177 MIDASFIN 13.5 13.5 13.5 15.0 13.5 -1.5 1 500
178 MIRACLEIND 16.0 16.5 15.8 15.9 16.0 0.1 50 57,000
179 MITHUNKNIT 98.6 99.5 100.0 99.3 101.1 -0.7 23 8,200
180 MJLBD 141.6 148.4 141.0 138.5 143.1 3.1 618 217,477
181 MONNOCERA 28.2 28.6 28.2 27.8 28.2 0.4 2 800
182 MPETROLEUM 264.9 266.0 264.0 265.4 264.6 -0.5 103 24,108
183 MTB 16.3 16.3 16.3 15.9 16.3 0.4 1 1,500
184 NATLIFEINS 225.0 226.2 221.0 226.0 225.0 -1 15 1,250
185 NAVANACNG 70.2 71.1 65.9 64.7 70.7 5.5 350 139,775
186 NBL 11.2 11.4 11.0 11.0 11.2 0.2 437 667,224
187 NCCBANK 10.4 10.6 10.3 10.3 10.4 0.1 105 175,024
188 NCCBLMF1 5.2 5.3 5.3 5.3 5.3 0 0 0
189 NHFIL 27.1 27.6 26.0 26.4 27.1 0.7 6 8,000
190 NITOLINS 28.4 28.4 27.9 28.2 28.2 0.2 3 1,665
191 NLI1STMF 7.1 7.1 7.1 6.9 7.1 0.2 1 10,000
192 NORTHRNINS 31.0 31.5 31.0 31.0 31.1 0 9 11,500
193 NPOLYMAR 56.2 58.0 56.0 57.3 56.9 -1.1 36 12,400
194 NTC 750.0 750.0 750.0 750.0 750.0 0 0 0
195 OLYMPIC 226.6 230.0 224.1 224.3 229.2 2.3 36 28,500
196 ONEBANKLTD 13.0 13.1 12.6 12.4 12.9 0.6 144 188,925
197 ORIONINFU 55.4 56.1 51.1 51.0 56.0 4.4 99 139,600
198 ORIONPHARM 56.0 56.4 52.0 51.3 56.2 4.7 912 495,140
199 PADMALIFE 54.1 54.5 53.9 53.7 54.1 0.4 8 8,000
200 PADMAOIL 335.5 335.5 330.1 332.0 331.4 3.5 113 20,800
201 PARAMOUNT 17.6 17.6 17.6 17.6 17.6 0 0 0
202 PENINSULA 31.5 31.9 31.2 31.4 31.3 0.1 272 114,400
203 PEOPLESINS 22.2 22.2 21.3 21.5 21.4 0.7 8 2,335
204 PF1STMF 4.6 4.6 4.5 4.5 4.6 0.1 4 3,500
205 PHENIXINS 32.0 32.0 32.0 32.6 32.0 -0.6 1 400
206 PHOENIXFIN 26.2 26.2 25.9 25.4 26.2 0.8 6 6,500
207 PHPMF1 4.7 4.7 4.6 4.6 4.7 0.1 32 60,000
208 PIONEERINS 49.4 49.4 49.4 49.4 49.4 0 0 0
209 PLFSL 17.6 17.6 16.5 16.0 17.6 1.6 650 774,305
210 POPULAR1MF 4.9 5.1 4.9 5.0 4.9 -0.1 11 6,000
211 POPULARLIF 138.0 138.0 138.0 138.0 138.0 0 0 0
212 POWERGRID 44.6 44.6 44.6 44.8 44.6 -0.2 4 3,000
213 PRAGATIINS 42.8 42.8 42.8 42.8 42.8 0 0 0
214 PRAGATILIF 87.2 87.2 87.2 87.2 87.2 0 0 0
215 PREMIERBAN 9.9 9.9 10.0 9.8 9.9 0.1 178 262,566
216 PREMIERCEM 85.8 88.9 85.0 84.8 86.9 1 40 14,200
217 PREMIERLEA 7.1 7.1 7.0 7.0 7.1 0.1 31 56,650
218 PRIME1ICBA 4.5 4.5 4.4 4.4 4.5 0.1 7 5,500
219 PRIMEBANK 19.7 19.7 19.7 19.3 19.7 0.4 5 1,587
220 PRIMEFIN 22.5 23.4 22.3 21.6 22.8 0.9 359 247,990
221 PRIMEINSUR 18.0 18.0 18.0 18.0 18.0 0 0 0
222 PRIMELIFE 85.5 86.0 85.5 95.0 85.6 -9.5 6 700
223 PRIMETEX 24.0 24.0 22.8 23.0 24.0 1 8 10,000
224 PROGRESLIF 112.4 112.4 112.4 112.4 112.4 0 0 0
225 PROVATIINS 19.8 20.1 19.8 19.8 19.8 0 5 6,560
226 PTL 35.5 36.0 34.3 35.1 35.7 0.4 64 39,250
227 PUBALIBANK 25.3 26.0 25.1 25.4 25.5 -0.1 64 29,101
228 QSMDRYCELL 36.2 37.4 35.8 35.6 36.4 0.6 16 12,500
229 RAHIMAFOOD 43.0 43.0 39.1 43.3 42.6 -0.3 10 6,000
230 RAKCERAMIC 49.6 49.6 46.0 45.1 49.6 4.5 466 318,196
231 RANFOUNDRY 100.2 105.0 100.2 103.0 103.4 -2.8 6 3,000
232 RDFOOD 21.3 21.8 21.0 21.7 21.1 -0.4 86 74,708
233 RECKITTBEN 1,300.0 1,100.0 1,100.0 1,295.0 1,100.0 0 0 0
234 RELIANCE1 6.9 6.9 6.9 6.9 6.9 0 0 0
235 RELIANCINS 61.5 61.5 61.5 61.5 61.5 0 0 0
236 REPUBLIC 25.5 25.7 25.3 25.3 25.5 0.2 7 5,500
237 RNSPIN 23.8 24.3 23.7 24.0 23.8 -0.2 92 66,575
238 RUPALIBANK 60.3 60.3 60.3 60.2 60.3 0.1 3 238
239 RUPALIINS 24.2 24.3 24.0 24.0 24.2 0.2 11 6,100
240 RUPALILIFE 50.3 52.5 50.3 52.7 51.1 -2.4 14 10,050
241 SAFKOSPINN 30.2 32.0 28.0 31.0 30.6 -0.8 80 66,540
242 SAIHAMCOT 20.7 20.7 19.9 21.3 20.3 -0.6 97 79,000
243 SAIHAMTEX 35.5 36.8 34.0 34.0 36.0 1.5 115 91,800
244 SALAMCRST 34.0 34.9 33.7 33.6 34.2 0.4 57 58,700
245 SALVOCHEM 21.3 21.9 20.5 21.0 21.0 0.3 176 199,419
246 SAMATALETH 25.0 25.0 25.0 25.0 25.0 0 0 0
247 SAMORITA 93.1 95.3 93.1 95.0 93.5 -1.9 11 6,000
248 SANDHANINS 60.0 62.6 57.1 62.6 59.4 -2.6 3 250
249 SAPORTL 37.0 39.4 36.0 35.9 37.5 1.1 210 134,236
250 SEBL1STMF 6.8 6.9 6.8 6.5 6.9 0.3 6 14,000
251 SHAHJABANK 10.0 9.9 10.0 9.9 10.0 0.1 124 148,652
252 SHURWID 38.2 41.8 37.9 40.8 38.2 -2.6 281 235,000
253 SIBL 11.5 11.9 11.5 11.5 11.6 0 70 144,914
254 SINGERBD 223.4 244.0 223.1 242.7 226.7 -19.3 471 180,088
255 SINOBANGLA 25.0 25.4 24.7 24.9 24.8 0.1 20 25,000
256 SONARBAINS 15.7 15.7 15.7 16.7 15.7 -1 1 1,000
257 SONARGAON 8.5 8.5 8.5 8.8 8.5 -0.3 1 1,500
258 SOUTHEASTB 18.8 19.2 18.3 18.0 19.0 0.8 142 153,366
259 SPCERAMICS 13.0 13.2 13.0 13.0 13.1 0 14 8,900
260 SPCL 89.3 89.3 89.3 89.3 89.3 0 0 0
261 SPPCL 53.5 53.9 50.3 51.7 53.6 1.8 223 99,995
262 SQUARETEXT 85.2 85.9 84.1 85.0 85.1 0.2 40 10,981
263 SQURPHARMA 236.0 237.4 234.2 235.0 234.9 1 341 44,753
264 STANCERAM 51.0 51.0 51.0 51.0 51.0 0 0 0
265 STANDARINS 24.0 24.0 24.0 24.0 24.0 0 0 0
266 STANDBANKL 11.4 11.4 11.0 11.1 11.4 0.3 53 72,015
267 SUMITPOWER 41.6 42.0 40.8 41.3 41.8 0.3 320 233,138
268 SUNLIFEINS 43.6 43.6 43.6 43.8 43.6 -0.2 1 1,000
269 TAKAFULINS 25.0 25.0 25.0 24.3 25.0 0.7 1 2,000
270 TALLUSPIN 27.6 28.2 27.3 27.3 27.8 0.3 79 29,375
271 TITASGAS 80.5 81.0 80.1 80.5 80.3 0 30 19,552
272 TRUSTB1MF 5.2 5.3 5.1 5.2 5.2 0 42 51,000
273 TRUSTBANK 13.6 14.0 13.5 13.6 13.6 0 18 25,028
274 TUNGHAI 22.8 23.9 22.5 22.8 22.8 0 387 347,000
275 UCBL 28.3 28.6 27.7 27.5 28.2 0.8 384 346,472
276 UNIONCAP 19.6 20.2 19.2 19.3 19.8 0.3 45 42,528
277 UNIQUEHRL 72.4 76.0 72.4 73.0 72.8 -0.6 176 63,600
278 UNITEDAIR 11.9 12.0 11.6 12.0 11.9 -0.1 929 1,075,619
279 USMANIAGL 143.0 145.9 139.3 145.1 143.6 -2.1 16 2,450
280 UTTARABANK 24.1 24.4 23.4 23.5 23.9 0.6 107 81,638
281 UTTARAFIN 71.1 72.0 70.1 69.1 71.1 2 27 7,650
282 WATACHEM 230.0 230.3 230.3 230.3 230.3 0 0 0
283 ZAHINTEX 20.5 21.4 20.5 21.0 20.6 -0.5 18 22,500