Market Status: Closed    Tue 02 Sep 14, 5:31 PM (BST)

1JANATAMF 5.50 -0.5
FIRST JANATA BANK MF 42,000 -8.33%
1STPRIMFMF 16.00 0.2
PRIME FINANCE 1ST MF 5,000 1.27%
AAMRATECH 37.90 1.2
AAMRA TECHNOLOGIES LTD. 83,285 3.27%
ABB1STMF 6.00 -0.7
AB BANK 1ST MUTUAL FUND 2,500 -10.45%
ABBANK 23.20 0.1
AB BANK 76,771 0.43%
ACI 353.00 3.3
ACI 1,300 0.94%
ACIZCBOND 990.00 14
ACI 20% ZERO COUP BND 3 1.43%
ACTIVEFINE 65.50 -0.8
ACTIVE FINE CHEMICALS 25,500 -1.21%
AFCAGRO 52.70 -1.3
AFC AGRO BIOTECH LIMITED 18,200 -2.41%
AFTABAUTO 77.50 0.9
AFTAB AUTO. 21,748 1.17%
AGNISYSL 31.90 2.9
AGNI SYSTEMS 149,641 10.00%
AIBL1STIMF 5.10 0.1
AIBL 1ST ISLAMIC MF 13,500 2.00%
AIMS1STMF 28.40 -10.4
AIMS FIRST MF 35,250 -26.80%
ALARABANK 14.20 0
AL-ARAFAH ISLAMI BANK 25,536 0.00%
ALLTEX 7.20 0.2
ALLTEX IND. 5,500 2.86%
AMBEEPHA 242.00 -3
AMBEE PHARMA 400 -1.22%
AMCL(PRAN) 222.60 2.5
AMCL(PRAN) 1,600 1.14%
ANLIMAYARN 24.30 1.6
ANLIMA YARN 4,000 7.05%
ANWARGALV 27.60 0.7
ANWAR GALVANIZING 8,000 2.60%
APEXSPINN 64.10 -2.9
APEX SPINNING 200 -4.33%
APEXTANRY 144.50 0
APEX TANNERY 1,100 0.00%
APOLOISPAT 29.70 0
APPOLLO ISPAT COMPLEX LTD 183,600 0.00%
ARAMITCEM 43.30 0.4
ARAMIT CEMENT 51,000 0.93%
ARGONDENIM 44.90 -0.1
ARGON DENIMS LIMITED 28,446 -0.22%
ASIAINS 22.20 0.6
ASIA INSURANCE 9,000 2.78%
AZIZPIPES 14.10 0.1
AZIZ PIPE 1,000 0.71%
BANGAS 489.00 17.9
BANGAS 1,250 3.80%
BANKASIA 17.50 0
BANK ASIA 5,500 0.00%
BAYLEASING 27.00 0.8
BAY LEASING 23,500 3.05%
BDBUILDING 64.50 0.3
BANGLADESH BUILDING SYSTEMS LIMITED 23,875 0.47%
BDCOM 27.80 1.3
BDCOM ONLINE 3,877 4.91%
BDFINANCE 12.10 0
BD FINANCE 31,200 0.00%
BDTHAI 27.20 0.5
BD. THAI ALLUMINIUM 66,155 1.87%
BDWELDING 11.50 0.1
BD WELDING 9,500 0.88%
BEACHHATCH 24.70 1.1
BEACH HATCHERY 196,550 4.66%
BEACONPHAR 13.80 0
BEACON PHARMA 44,015 0.00%
BEDL 33.30 0
BARAKATULLAH ELECTRO 9,518 0.00%
BENGALWTL 54.10 1.2
BENGAL WINDSOR THERMOPLASTICS LIMITED 54,600 2.27%
BEXIMCO 42.20 0.7
BEXIMCO LIMITED 655,475 1.69%
BGIC 22.00 0
BANGLADESH GENERAL INS. 400 0.00%
BIFC 15.00 0.3
BD INDUSTRIAL FINANCE 2,500 2.04%
BRACBANK 26.90 0
BRAC BANK 20,399 0.00%
BSC 625.00 18.75
B.S.C. 16,425 3.09%
BSCCL 140.20 0.9
BANGLADESH SUBMARINE CABLE CO. LTD. 47,137 0.65%
BSRMSTEEL 95.00 -0.3
BSRM STEELS 62,910 -0.31%
BXPHARMA 56.80 2.2
BEXIMCO PHARMA 116,969 4.03%
BXSYNTH 10.10 0
BEXIMCO SYNTHETICS 48,800 0.00%
CENTRALINS 25.10 0.1
CENTRAL INSURANCE 30,000 0.40%
CENTRALPHL 39.70 0.8
CENTRAL PHARMACEUTICALS LIMITED 23,000 2.06%
CITYBANK 15.60 0
CITY BANK 56,831 0.00%
CITYGENINS 18.40 0.2
CITY GENERAL INSURANCE 500 1.10%
CONFIDCEM 112.50 1.3
CONFIDENCE CEMENT 4,880 1.17%
CVOPRL 568.00 8.4
CVO PETROCHEMICAL 1,200 1.50%
DACCADYE 21.40 0.6
DACCA DYEING 52,000 2.88%
DAFODILCOM 13.10 0.5
DAFFODIL COMPUTERS 26,520 3.97%
DBH1STMF 5.00 -0.1
DBH FIRST MF 39,000 -1.96%
DELTALIFE 122.00 0
DELTA LIFE INSURAN 16,301 0.00%
DELTASPINN 18.00 0.4
DELTA SPINNERS 199,600 2.27%
DESCO 54.50 0.4
DHAKA ELECTRIC SUPPLY 4,148 0.74%
DESHBANDHU 20.30 1.2
DESHBANDHU POLYMER 250,808 6.28%
DHAKABANK 17.30 0.1
DHAKA BANK 1,951 0.58%
DHAKAINS 27.50 1
DHAKA INSURANCE 10,000 3.77%
EASTLAND 34.90 0.9
EASTLAND INSURANCE 2,000 2.65%
EBL 26.30 0.1
EASTERN BANK 1,102 0.38%
EBL1STMF 5.70 -0.6
EBL FIRST MF 34,500 -9.52%
ECABLES 119.00 -0.5
EASTERN CABLES 1,100 -0.42%
EHL 57.70 0.2
EASTERN HOUSING 17,058 0.35%
EMERALDOIL 44.80 0.3
EMERALD OIL INDUSTRIES LIMITED 58,000 0.67%
ENVOYTEX 49.40 0.3
ENVOY TEXTILES LIMITED 7,876 0.61%
EXIMBANK 10.00 0.1
EXPORT IMPORT BANK 90,041 1.01%
FAMILYTEX 23.30 0.9
FAMILYTEX(BD) LIMITED 332,000 4.02%
FARCHEM 53.40 -0.6
FAR CHEMICAL INDUSTRIES LIMITED 108,500 -1.11%
FAREASTFIN 9.90 0.3
FAREAST FINANCE & INVESTMENT LIMITED 15,000 3.13%
FAREASTLIF 81.40 0
FAREAST ISLAMI LIFE INS. 600 0.00%
FEDERALINS 16.70 0
FEDERAL INSURANCE 36,700 0.00%
FEKDIL 38.20 -2.6
FAR EAST KNITTING & DYEING INDUSTRIES LIMITED 339,800 -6.37%
FINEFOODS 17.90 0.7
FINE FOODS 111,500 4.07%
FIRSTSBANK 10.70 0.1
FIRST SECURITY ISLAMI BANK 38,800 0.94%
FLEASEINT 18.30 0.3
FIRST LEASE FINANCE 6,500 1.67%
FUWANGCER 16.80 0.7
FU-WANG CERAMIC 134,000 4.35%
FUWANGFOOD 21.70 -0.6
FU-WANG FOODS 191,420 -2.69%
GBBPOWER 23.60 0.6
GBB POWER LIMITED 109,180 2.61%
GENNEXT 16.60 0.5
GENERATION NEXT FASHIONS LIMITED 452,529 3.11%
GHAIL 36.40 1.5
GOLDEN HARVEST AGRO INDUSTRIES LIMITED 139,356 4.30%
GHCL 44.00 0.5
GLOBAL HEAVY CHEMICALS LIMITED 46,250 1.15%
GOLDENSON 48.10 -0.6
GOLDEN SON 73,773 -1.23%
GP 338.60 2.3
GRAMEENPHONE 28,000 0.68%
GPHISPAT 46.80 0.7
GPH ISPAT LIMITED 19,660 1.52%
GQBALLPEN 110.00 -1
GQ BALL PEN 1,450 -0.90%
GRAMEEN1 30.20 -5.5
GRAMEEN MF ONE 15,000 -15.41%
GRAMEENS2 13.40 -0.6
GRAMEEN MF TWO 249,600 -4.29%
GREENDELMF 4.60 0.1
GREEN DELTA MF 10,500 2.22%
GREENDELT 89.00 1.5
GREEN DELTA INS. 100 1.71%
GSPFINANCE 17.90 -0.1
GSP FINANCE (BD) LTD 3,000 -0.56%
HAKKANIPUL 26.80 1.9
HAKKANI PULP & PAPER 4,000 7.63%
HEIDELBCEM 500.00 4.9
HEIDELBERG CEMENT 400 0.99%
HRTEX 30.70 0.5
H.R. TEXTILES 1,500 1.66%
HWAWELLTEX 48.90 0.1
HWA WELL TEXTILES (BD) LIMITED 42,500 0.20%
IBBLPBOND 970.00 16
IBBL MUDARABA BOND 5 1.68%
IBNSINA 97.00 -1.1
IBN SINA PHARMA 1,100 -1.12%
ICB 1,785.00 100
I.C.B. 500 5.93%
ICB2NDNRB 8.20 0.3
ICB AMCL 2ND NRB MF 2,000 3.80%
ICB3RDNRB 4.50 0.1
ICB AMCL 3RD NRB MF 32,000 2.27%
ICBAMCL2ND 4.70 0.1
ICB AMCL SECOND MF 14,000 2.17%
ICBEPMF1S1 4.60 0.1
ICB EMPLOYEES PROV MF-1 2,000 2.22%
IDLC 58.20 -0.2
IDLC FINANCE 9,450 -0.34%
IFIC 22.70 -0.5
IFIC BANK 24,130 -2.16%
IFIC1STMF 5.20 -0.6
IFIC BANK 1ST MF 2,374 -10.34%
IFILISLMF1 5.10 0
IFIL ISLAMIC MF-1 15,000 0.00%
ILFSL 10.50 0
INTERNATIONAL LEASING 28,000 0.00%
IMAMBUTTON 8.00 0
IMAM BUTTON 250 0.00%
INTECH 15.30 1.3
INTECH ONLINE 127,331 9.29%
IPDC 14.60 0.4
INDUSTRIAL PROMOTION 7,024 2.82%
ISLAMIBANK 23.00 0.2
ISLAMI BANK 10,920 0.88%
ISLAMICFIN 13.10 0.1
ISLAMIC FINANCE 23,000 0.77%
ISLAMIINS 21.00 -0.4
ISLAMI INSURANCE 1,696 -1.87%
ISNLTD 10.30 0.2
INFORMATION SERVL NET. 1,000 1.98%
JAMUNABANK 12.20 0.2
JAMUNA BANK 5,487 1.67%
JAMUNAOIL 225.00 2.5
JAMUNA OIL 5,910 1.12%
JANATAINS 18.50 1
JANATA INSURANCE 1,148 5.71%
JMISMDL 163.50 6.5
JMI SYRINGES & MEDICAL DEVICES LTD. 2,000 4.14%
KEYACOSMET 25.50 1.5
KEYA COSMETICS 611,310 6.25%
KPCL 50.90 0.7
KHULNA POWER 17,410 1.39%
KPPL 32.20 -1.9
KHULNA PRINTING & PACKAGING LIMITED 543,500 -5.57%
LAFSURCEML 114.90 6.1
LAFARGE SURMA CEMENT 198,500 5.61%
LANKABAFIN 46.20 0.8
LANKA BANGLA FINANCE 29,500 1.76%
LEGACYFOOT 28.00 1.7
LEGACY FOOTWEAR 189,538 6.46%
LINDEBD 875.00 0
LINDE BANGLADESH LTD 50 0.00%
LRGLOBMF1 5.00 0
LR GLOBAL BANGLADESH MF ONE 5,500 0.00%
MAKSONSPIN 16.20 0.5
MAKSONS SPINNING 277,147 3.18%
MALEKSPIN 25.70 -0.3
MALEK SPINNING 35,420 -1.15%
MATINSPINN 48.00 0.1
MATIN SPINNING MILLS LIMITED 21,200 0.21%
MBL1STMF 4.40 -0.1
MBL 1ST MF 10,000 -2.22%
MEGHNACEM 123.00 0.5
MEGHNA CEMENT 3,500 0.41%
MEGHNALIFE 87.10 -3.6
MEGHNA LIFE INSURANCE 2,140 -3.97%
MERCANBANK 12.30 -0.2
MERCANTILE BANK 93,186 -1.60%
METROSPIN 17.30 0.7
METRO SPINNING 57,530 4.22%
MHSML 34.40 0.8
MOZAFFAR HOSSAIN SPINNING MILLS LIMITED 179,500 2.38%
MICEMENT 84.10 -0.8
M.I. CEMENT 4,690 -0.94%
MIRACLEIND 17.50 1.2
MIRACLE INDUSTRIES 89,552 7.36%
MITHUNKNIT 98.00 0.9
MITHUN KNITTING 6,600 0.93%
MJLBD 111.00 -1.8
MJL BANGLADESH LIMITED 46,962 -1.60%
MONNOCERA 29.30 1.3
MONNO CERAMIC 6,550 4.64%
MPETROLEUM 270.00 7.6
MEGHNA PETROLEUM 4,360 2.90%
MTB 16.00 -0.2
500 -1.23%
NATLIFEINS 225.00 -4.3
NATIONAL LIFE INS. 550 -1.88%
NAVANACNG 53.60 1.1
NAVANA CNG 25,968 2.10%
NBL 10.90 0
NATIONAL BANK 183,160 0.00%
NCCBANK 10.40 0.1
NATIONAL CREDIT & COM. BNK 63,165 0.97%
NHFIL 26.40 0.6
NATIONAL HOUSING 8,500 2.33%
NITOLINS 27.30 0.8
NITOL INSURANCE 1,500 3.02%
NLI1STMF 7.90 0.3
NLI FIRST MUTUAL FUND 3,000 3.95%
NORTHRNINS 30.10 -1.4
NORTHERN GENERAL INS. 8,000 -4.44%
NPOLYMAR 57.10 0.3
NATIONAL POLYMER 227 0.53%
OLYMPIC 226.20 1.4
OLYMPIC INDUSTRIES 2,500 0.62%
ONEBANKLTD 12.40 0.1
ONE BANK 41,868 0.81%
ORIONINFU 47.10 0.1
ORION INFUSION 8,200 0.21%
ORIONPHARM 48.70 0
ORION PHARMA LIMITED 59,420 0.00%
PADMALIFE 53.50 1.5
PADMA ISLAMI LIFE INSURANCE 3,500 2.88%
PADMAOIL 331.50 7.1
PADMA OIL 10,067 2.19%
PARAMOUNT 18.60 -1.7
PARAMOUNT INSURANCE 62,000 -8.37%
PENINSULA 33.80 0.2
THE PENINSULA CHITTAGONG LIMITED 206,000 0.60%
PEOPLESINS 21.50 -0.5
PEOPLES INSURANCE 2,500 -2.27%
PF1STMF 4.50 -0.1
PHOENIX FINANCE 1ST MF 7,000 -2.17%
PHOENIXFIN 25.10 0.1
PHOENIX FINANCE 10,500 0.40%
PHPMF1 4.80 -0.6
PHP FIRST MF 130,000 -11.11%
PLFSL 15.20 0.2
PEOPLE'S LEASING 95,017 1.33%
POPULAR1MF 5.30 -0.6
POPULAR LIFE FIRST MF 17,000 -10.17%
POWERGRID 43.00 0.5
POWER GRID 2,500 1.18%
PREMIERBAN 9.60 -0.1
PREMIER BANK 121,458 -1.03%
PREMIERCEM 90.70 0.7
PREMIER CEMENT MILLS LIMITED 2,400 0.78%
PREMIERLEA 7.00 0.1
PREMIER LEASING 4,000 1.45%
PRIME1ICBA 4.40 0
PRIME BANK 1ST ICB AMCL MF 5,000 0.00%
PRIMEFIN 18.50 0.7
PRIME FINANCE 36,300 3.93%
PRIMEINSUR 17.70 -1
PRIME INSURANCE 1,000 -5.35%
PRIMELIFE 84.60 0
PRIME ISLAMI LIFE INS. 39 0.00%
PRIMETEX 23.40 0.4
PRIME TEXTILE 10,500 1.74%
PROVATIINS 20.00 0
PROVATI INSURANCE 1,286 0.00%
PTL 37.70 -0.3
PARAMOUNT TEXTILE LIMITED 70,570 -0.79%
PUBALIBANK 26.00 0.4
PUBALI BANK 36,650 1.56%
QSMDRYCELL 37.80 0.7
QUASEM DRYCELLS 2,500 1.89%
RAHIMAFOOD 40.80 0.8
RAHIMA FOOD CORP. 1,000 2.00%
RAKCERAMIC 44.00 1.4
R.A.K. CERAMICS 52,264 3.29%
RANFOUNDRY 101.00 5.4
RANGPUR FOUNDRY 2,500 5.65%
RDFOOD 21.40 1.9
RAGPUR DAIRY & FOOD PRO 310,630 9.74%
REPUBLIC 25.60 0
REPUBLIC INSURANCE 1,500 0.00%
RNSPIN 25.80 1.7
R. N. SPINNING 243,690 7.05%
RUPALIBANK 58.00 0
RUPALI BANK 30 0.00%
RUPALIINS 23.50 -0.1
RUPALI INSURANCE 100 -0.42%
RUPALILIFE 49.30 1.3
RUPALI LIFE INSURANCE 1,500 2.71%
SAFKOSPINN 24.10 1.2
SAFKO SPINING 38,001 5.24%
SAIHAMCOT 21.70 0.3
SAIHAM COTTON MILLS LTD. 28,250 1.40%
SAIHAMTEX 28.90 0.5
SIAHAM TEXTILE 12,000 1.76%
SALAMCRST 34.60 1.6
S ALAM STEELS 116,170 4.85%
SALVOCHEM 22.20 0.1
SALVO CHEMICAL 152,500 0.45%
SANDHANINS 58.00 0
SANDHANI LIFE INS. 50 0.00%
SAPORTL 32.30 0.7
SUMMIT ALLIANCE PORT 59,970 2.22%
SEBL1STMF 7.20 0.4
SOUTHEAST BANK 1ST MF 2,000 5.88%
SHAHJABANK 10.10 0.1
SHAHJALAL ISLAMI BANK 85,194 1.00%
SIBL 11.20 -0.1
SOCIAL ISLAMI BANK 19,221 -0.88%
SINGERBD 199.00 8.7
SINGER BD 7,677 4.57%
SINOBANGLA 26.50 1
SINOBANGLA INDUSTRIES 46,500 3.92%
SONARBAINS 16.90 0.5
SONAR BANGLA INSURANCE 3,000 3.05%
SONARGAON 8.70 -0.2
SONARGAON TEXTILE 4,500 -2.25%
SOUTHEASTB 17.30 0
SOUTHEAST BANK 60,172 0.00%
SPCERAMICS 13.40 0.3
SHINEPUKUR CERAMICS 8,101 2.29%
SPPCL 52.70 0.2
SUMMIT PURBANCHOL POWER COMPANY LIMITED 49,615 0.38%
SQUARETEXT 87.80 0.7
SQUARE TEXTILES 1,900 0.80%
SQURPHARMA 237.80 6.8
SQUARE PHARMA 33,810 2.94%
STANDARINS 24.00 0.8
STANDARD INSURANCE 3,006 3.45%
STANDBANKL 11.00 0.1
STANDARD BANK 10,308 0.92%
SUMITPOWER 40.90 0.1
SUMMIT POWER 77,583 0.25%
SUNLIFEINS 42.50 0.5
SUNLIFE INSURANCE COMPANY LIMITED 3,000 1.19%
TALLUSPIN 30.60 1
TALLU SPINNING 62,100 3.38%
TITASGAS 80.60 0.4
TITAS GAS 2,052 0.50%
TRUSTB1MF 5.60 -0.5
TRUST BANK FIRST MF 60,000 -8.20%
TRUSTBANK 13.50 -0.2
TRUST BANK 39,682 -1.46%
TUNGHAI 26.50 -1.2
TUNG HAI KNITTING AND DYEING LIMITED 691,500 -4.33%
UCBL 24.70 0.4
U.C.B.L. 51,678 1.65%
UNIONCAP 18.10 0
UNION CAPITAL 8,000 0.00%
UNIQUEHRL 67.20 2.1
UNIQUE HOTEL & RESORTS LTD. 27,600 3.23%
UNITEDAIR 12.80 0.5
UNITED AIRWAYS 1,470,460 4.07%
USMANIAGL 145.00 2.9
USMANIA GLASS 1,200 2.04%
UTTARABANK 23.00 -0.1
UTTARA BANK 12,110 -0.43%
UTTARAFIN 67.00 0.4
UTTARA FINANCE 250 0.60%
WATACHEM 220.00 -9.5
WATA CHEMICALS LIMITED 200 -4.14%
ZAHINTEX 22.10 0.6
ZAHINTEX INDUSTRIES LIMITED 72,000 2.79%

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 5.5 5.7 5.4 6.0 5.5 -0.5 37 42,000
2 1STICB 930.0 860.0 860.0 930.0 860.0 0 0 0
3 1STPRIMFMF 16.0 16.1 16.0 15.8 16.0 0.2 4 5,000
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 55.0 55.0 55.0 55.0 55.0 0 0 0
9 7THICB 95.0 95.0 95.0 95.0 95.0 0 0 0
10 8THICB 54.5 54.5 54.5 54.5 54.5 0 0 0
11 AAMRATECH 37.9 38.5 37.2 36.7 37.8 1.2 120 83,285
12 ABB1STMF 6.0 6.1 6.0 6.7 6.0 -0.7 2 2,500
13 ABBANK 23.2 23.5 23.0 23.1 23.2 0.1 144 76,771
14 ACI 353.0 353.0 341.0 349.7 352.3 3.3 16 1,300
15 ACIFORMULA 86.0 86.0 86.0 86.0 86.0 0 0 0
16 ACIZCBOND 990.0 990.0 976.0 976.0 990.0 14 2 3
17 ACTIVEFINE 65.5 67.2 65.5 66.3 65.6 -0.8 35 25,500
18 AFCAGRO 52.7 54.0 52.5 54.0 52.7 -1.3 24 18,200
19 AFTABAUTO 77.5 77.9 76.9 76.6 77.4 0.9 110 21,748
20 AGNISYSL 31.9 31.9 29.8 29.0 31.6 2.9 156 149,641
21 AIBL1STIMF 5.1 5.1 5.0 5.0 5.1 0.1 3 13,500
22 AIMS1STMF 28.4 28.4 27.7 38.8 28.1 -10.4 33 35,250
23 ALARABANK 14.2 14.2 14.1 14.2 14.2 0 19 25,536
24 ALLTEX 7.2 7.2 7.1 7.0 7.2 0.2 5 5,500
25 AMBEEPHA 242.0 247.5 242.0 245.0 245.6 -3 7 400
26 AMCL(PRAN) 222.6 226.0 222.6 220.1 224.2 2.5 12 1,600
27 ANLIMAYARN 24.3 24.6 23.8 22.7 24.3 1.6 5 4,000
28 ANWARGALV 27.6 28.1 27.6 26.9 27.7 0.7 12 8,000
29 APEXFOODS 97.0 97.0 97.0 97.0 97.0 0 0 0
30 APEXFOOT 375.5 376.8 376.8 376.8 376.8 0 0 0
31 APEXSPINN 64.1 64.1 64.1 67.0 64.1 -2.9 1 200
32 APEXTANRY 144.5 147.0 144.0 144.5 144.5 0 10 1,100
33 APOLOISPAT 29.7 30.0 29.5 29.7 29.7 0 303 183,600
34 ARAMIT 300.0 300.0 300.0 300.0 300.0 0 0 0
35 ARAMITCEM 43.3 43.8 43.0 42.9 43.3 0.4 60 51,000
36 ARGONDENIM 44.9 45.8 44.6 45.0 44.8 -0.1 70 28,446
37 ASIAINS 22.2 22.9 22.0 21.6 22.1 0.6 4 9,000
38 ASIAPACINS 20.6 20.6 20.6 20.6 20.6 0 0 0
39 AZIZPIPES 14.1 15.2 14.1 14.0 14.1 0.1 5 1,000
40 BANGAS 489.0 496.8 482.0 471.1 489.0 17.9 20 1,250
41 BANKASIA 17.5 17.8 17.4 17.5 17.5 0 8 5,500
42 BATASHOE 1,070.0 1,063.3 1,063.3 1,063.3 1,063.3 0 0 0
43 BATBC 2,677.0 2,677.0 2,677.0 2,677.0 2,677.0 0 0 0
44 BAYLEASING 27.0 27.0 25.9 26.2 26.7 0.8 30 23,500
45 BDAUTOCA 0.0 37.6 37.6 37.6 37.6 0 0 0
46 BDBUILDING 64.5 64.8 63.6 64.2 64.2 0.3 42 23,875
47 BDCOM 27.8 27.8 26.9 26.5 27.4 1.3 8 3,877
48 BDFINANCE 12.1 12.2 12.0 12.1 12.1 0 51 31,200
49 BDLAMPS 109.0 109.0 109.0 109.0 109.0 0 0 0
50 BDTHAI 27.2 27.5 26.8 26.7 27.1 0.5 123 66,155
51 BDWELDING 11.5 11.5 11.4 11.4 11.4 0.1 6 9,500
52 BEACHHATCH 24.7 25.1 24.0 23.6 24.6 1.1 185 196,550
53 BEACONPHAR 13.8 14.1 13.8 13.8 14.0 0 49 44,015
54 BEDL 33.3 33.9 33.1 33.3 33.2 0 30 9,518
55 BENGALWTL 54.1 54.4 53.1 52.9 53.8 1.2 71 54,600
56 BERGERPBL 1,030.0 1,030.0 1,030.0 1,030.0 1,030.0 0 0 0
57 BEXIMCO 42.2 42.5 40.7 41.5 42.2 0.7 1,118 655,475
58 BGIC 22.0 22.0 22.0 22.0 22.0 0 2 400
59 BIFC 15.0 15.0 14.8 14.7 15.0 0.3 4 2,500
60 BRACBANK 26.9 27.0 26.6 26.9 26.8 0 21 20,399
61 BRACSCBOND 850.0 850.0 850.0 850.0 850.0 0 0 0
62 BSC 625.0 634.0 617.0 606.3 631.0 18.75 681 16,425
63 BSCCL 140.2 142.7 136.3 139.3 141.5 0.9 202 47,137
64 BSRMSTEEL 95.0 96.4 94.1 95.3 95.1 -0.3 84 62,910
65 BXPHARMA 56.8 57.0 53.6 54.6 56.7 2.2 173 116,969
66 BXSYNTH 10.1 9.9 10.0 10.1 10.2 0 59 48,800
67 CENTRALINS 25.1 25.1 25.1 25.0 25.1 0.1 1 30,000
68 CENTRALPHL 39.7 40.0 38.2 38.9 39.7 0.8 27 23,000
69 CITYBANK 15.6 15.8 15.4 15.6 15.6 0 75 56,831
70 CITYGENINS 18.4 18.4 18.4 18.2 18.4 0.2 1 500
71 CONFIDCEM 112.5 113.5 112.3 111.2 112.6 1.3 62 4,880
72 CONTININS 21.2 21.3 21.3 21.3 21.3 0 0 0
73 CTGVEG 287.0 283.8 283.8 283.8 283.8 0 0 0
74 CVOPRL 568.0 568.0 552.0 559.6 557.2 8.4 10 1,200
75 DACCADYE 21.4 21.8 21.2 20.8 21.3 0.6 62 52,000
76 DAFODILCOM 13.1 13.2 12.9 12.6 13.1 0.5 29 26,520
77 DBH 61.5 61.5 61.5 61.5 61.5 0 0 0
78 DBH1STMF 5.0 5.0 4.7 5.1 4.8 -0.1 21 39,000
79 DELTALIFE 122.0 125.0 121.0 122.0 122.2 0 103 16,301
80 DELTASPINN 18.0 18.4 17.7 17.6 17.9 0.4 242 199,600
81 DESCO 54.5 54.5 54.3 54.1 54.4 0.4 7 4,148
82 DESHBANDHU 20.3 20.6 19.6 19.1 20.3 1.2 268 250,808
83 DHAKABANK 17.3 17.4 17.1 17.2 17.3 0.1 17 1,951
84 DHAKAINS 27.5 27.7 24.0 26.5 27.3 1 14 10,000
85 DULAMIACOT 0.0 10.2 10.2 10.2 10.2 0 0 0
86 DUTCHBANGL 84.2 84.2 84.2 84.2 84.2 0 0 0
87 EASTERNINS 33.0 33.0 33.0 33.0 33.0 0 0 0
88 EASTLAND 34.9 36.5 34.0 34.0 35.4 0.9 4 2,000
89 EBL 26.3 26.3 26.0 26.2 26.2 0.1 4 1,102
90 EBL1STMF 5.7 5.7 5.7 6.3 5.7 -0.6 22 34,500
91 EBLNRBMF 10.2 5.0 5.0 10.3 5.0 0 0 0
92 ECABLES 119.0 119.2 119.0 119.5 119.1 -0.5 8 1,100
93 EHL 57.7 58.0 57.3 57.5 57.5 0.2 39 17,058
94 EMERALDOIL 44.8 45.2 44.5 44.5 44.7 0.3 74 58,000
95 ENVOYTEX 49.4 50.0 49.4 49.1 49.6 0.3 19 7,876
96 EXIM1STMF 6.2 5.6 5.6 6.2 5.6 0 0 0
97 EXIMBANK 10.0 9.9 10.0 9.9 10.0 0.1 92 90,041
98 FAMILYTEX 23.3 23.9 22.4 22.4 23.2 0.9 296 332,000
99 FARCHEM 53.4 56.7 52.1 54.0 53.0 -0.6 157 108,500
100 FAREASTFIN 9.9 9.9 9.4 9.6 9.9 0.3 17 15,000
101 FAREASTLIF 81.4 82.1 80.6 81.4 81.5 0 4 600
102 FASFIN 15.7 15.7 15.7 15.7 15.7 0 0 0
103 FBFIF 7.5 6.9 6.9 7.5 6.9 0 0 0
104 FEDERALINS 16.7 17.0 16.7 16.7 16.7 0 30 36,700
105 FEKDIL 38.2 41.8 37.7 40.8 38.2 -2.6 867 339,800
106 FINEFOODS 17.9 18.6 17.5 17.2 18.1 0.7 123 111,500
107 FIRSTSBANK 10.7 10.7 10.5 10.6 10.7 0.1 45 38,800
108 FLEASEINT 18.3 18.3 17.9 18.0 18.3 0.3 6 6,500
109 FUWANGCER 16.8 17.2 16.6 16.1 16.8 0.7 119 134,000
110 FUWANGFOOD 21.7 23.5 21.7 22.3 22.2 -0.6 242 191,420
111 GBBPOWER 23.6 23.7 23.0 23.0 23.5 0.6 107 109,180
112 GENNEXT 16.6 17.1 16.4 16.1 16.6 0.5 381 452,529
113 GHAIL 36.4 37.0 35.6 34.9 36.2 1.5 173 139,356
114 GHCL 44.0 44.5 43.9 43.5 44.1 0.5 79 46,250
115 GOLDENSON 48.1 49.2 48.0 48.7 48.1 -0.6 102 73,773
116 GP 338.6 340.0 332.0 336.3 338.6 2.3 90 28,000
117 GPHISPAT 46.8 47.9 46.1 46.1 46.9 0.7 27 19,660
118 GQBALLPEN 110.0 112.0 110.0 111.0 110.0 -1 13 1,450
119 GRAMEEN1 30.2 30.2 29.9 35.7 30.2 -5.5 19 15,000
120 GRAMEENS2 13.4 13.4 12.1 14.0 13.4 -0.6 143 249,600
121 GREENDELMF 4.6 4.6 4.5 4.5 4.6 0.1 16 10,500
122 GREENDELT 89.0 89.0 89.0 87.5 89.0 1.5 1 100
123 GSPFINANCE 17.9 18.0 17.9 18.0 17.9 -0.1 4 3,000
124 HAKKANIPUL 26.8 26.9 26.1 24.9 26.6 1.9 5 4,000
125 HEIDELBCEM 500.0 501.0 496.0 495.1 498.6 4.9 6 400
126 HRTEX 30.7 31.0 30.7 30.2 30.7 0.5 2 1,500
127 HWAWELLTEX 48.9 49.6 47.9 48.8 48.4 0.1 33 42,500
128 IBBLPBOND 970.0 970.0 970.0 954.0 970.0 16 1 5
129 IBNSINA 97.0 97.0 96.5 98.1 96.8 -1.1 9 1,100
130 ICB 1,785.0 1,785.0 1,784.0 1,685.0 1,784.8 100 8 500
131 ICB1STNRB 25.7 25.7 25.7 25.7 25.7 0 0 0
132 ICB2NDNRB 8.2 8.2 8.2 7.9 8.2 0.3 4 2,000
133 ICB3RDNRB 4.5 4.6 4.4 4.4 4.5 0.1 14 32,000
134 ICBAMCL2ND 4.7 4.7 4.6 4.6 4.7 0.1 3 14,000
135 ICBEPMF1S1 4.6 4.6 4.6 4.5 4.6 0.1 3 2,000
136 ICBISLAMIC 17.0 17.0 17.0 17.0 17.0 0 0 0
137 ICBSONALI1 6.9 6.9 6.9 6.9 6.9 0 0 0
138 IDLC 58.2 59.0 57.6 58.4 58.2 -0.2 20 9,450
139 IFIC 22.7 23.4 22.7 23.2 23.0 -0.5 24 24,130
140 IFIC1STMF 5.2 5.3 5.2 5.8 5.2 -0.6 5 2,374
141 IFILISLMF1 5.1 5.2 5.0 5.1 5.0 0 17 15,000
142 ILFSL 10.5 10.6 10.5 10.5 10.5 0 23 28,000
143 IMAMBUTTON 8.0 8.0 8.0 8.0 8.0 0 1 250
144 INTECH 15.3 15.3 14.0 14.0 15.2 1.3 130 127,331
145 IPDC 14.6 14.6 14.3 14.2 14.5 0.4 13 7,024
146 ISLAMIBANK 23.0 23.1 22.7 22.8 22.9 0.2 13 10,920
147 ISLAMICFIN 13.1 13.2 13.0 13.0 13.1 0.1 19 23,000
148 ISLAMIINS 21.0 21.5 21.0 21.4 21.0 -0.4 3 1,696
149 ISNLTD 10.3 10.3 10.3 10.1 10.3 0.2 2 1,000
150 JAMUNABANK 12.2 12.2 12.0 12.0 12.1 0.2 12 5,487
151 JAMUNAOIL 225.0 225.0 224.0 222.5 224.6 2.5 12 5,910
152 JANATAINS 18.5 18.5 17.5 17.5 18.5 1 6 1,148
153 JMISMDL 163.5 163.6 163.2 157.0 163.6 6.5 3 2,000
154 KAY&QUE 11.3 11.3 11.3 11.3 11.3 0 0 0
155 KEYACOSMET 25.5 25.8 24.4 24.0 25.5 1.5 543 611,310
156 KOHINOOR 310.0 418.0 418.0 302.5 418.0 0 0 0
157 KPCL 50.9 51.1 50.0 50.2 50.9 0.7 32 17,410
158 KPPL 32.2 34.7 32.0 34.1 32.3 -1.9 599 543,500
159 LAFSURCEML 114.9 116.0 110.0 108.8 114.9 6.1 197 198,500
160 LANKABAFIN 46.2 46.3 45.3 45.4 45.8 0.8 41 29,500
161 LEGACYFOOT 28.0 28.5 26.9 26.3 27.8 1.7 190 189,538
162 LIBRAINFU 428.0 428.0 428.0 428.0 428.0 0 0 0
163 LINDEBD 875.0 875.0 875.0 875.0 875.0 0 1 50
164 LRGLOBMF1 5.0 5.1 5.0 5.0 5.0 0 5 5,500
165 MAKSONSPIN 16.2 16.5 15.9 15.7 16.0 0.5 169 277,147
166 MALEKSPIN 25.7 26.6 25.7 26.0 26.0 -0.3 33 35,420
167 MARICO 1,125.7 1,125.7 1,125.7 1,125.7 1,125.7 0 0 0
168 MATINSPINN 48.0 49.0 47.6 47.9 48.1 0.1 53 21,200
169 MBL1STMF 4.4 4.5 4.4 4.5 4.4 -0.1 8 10,000
170 MEGHNACEM 123.0 125.0 122.9 122.5 123.4 0.5 13 3,500
171 MEGHNALIFE 87.1 92.9 85.6 90.7 87.1 -3.6 22 2,140
172 MERCANBANK 12.3 12.5 12.3 12.5 12.4 -0.2 54 93,186
173 MERCINS 18.3 18.2 18.2 18.2 18.2 0 0 0
174 METROSPIN 17.3 17.7 16.5 16.6 17.1 0.7 45 57,530
175 MHSML 34.4 34.9 33.2 33.6 34.0 0.8 198 179,500
176 MICEMENT 84.1 84.5 83.5 84.9 84.3 -0.8 29 4,690
177 MIDASFIN 14.6 14.6 14.6 14.6 14.6 0 0 0
178 MIRACLEIND 17.5 17.9 17.0 16.3 17.6 1.2 100 89,552
179 MITHUNKNIT 98.0 98.0 92.8 97.1 98.0 0.9 6 6,600
180 MJLBD 111.0 114.5 110.7 112.8 111.1 -1.8 192 46,962
181 MONNOCERA 29.3 29.4 28.4 28.0 29.0 1.3 20 6,550
182 MPETROLEUM 270.0 270.0 265.0 262.4 267.6 7.6 28 4,360
183 MTB 16.0 16.0 16.0 16.2 16.0 -0.2 1 500
184 NATLIFEINS 225.0 232.1 225.0 229.3 228.0 -4.3 8 550
185 NAVANACNG 53.6 54.0 51.9 52.5 53.7 1.1 80 25,968
186 NBL 10.9 11.0 10.8 10.9 11.0 0 152 183,160
187 NCCBANK 10.4 10.4 10.2 10.3 10.3 0.1 49 63,165
188 NCCBLMF1 5.6 5.6 5.6 5.6 5.6 0 0 0
189 NHFIL 26.4 26.4 25.9 25.8 26.2 0.6 12 8,500
190 NITOLINS 27.3 27.3 26.4 26.5 27.2 0.8 3 1,500
191 NLI1STMF 7.9 7.9 7.7 7.6 7.8 0.3 3 3,000
192 NORTHRNINS 30.1 31.3 30.1 31.5 30.1 -1.4 11 8,000
193 NPOLYMAR 57.1 57.1 57.1 56.8 57.1 0.3 3 227
194 NTC 750.0 750.0 750.0 750.0 750.0 0 0 0
195 OLYMPIC 226.2 228.0 226.0 224.8 226.6 1.4 4 2,500
196 ONEBANKLTD 12.4 12.4 12.2 12.3 12.3 0.1 33 41,868
197 ORIONINFU 47.1 47.6 46.1 47.0 47.2 0.1 25 8,200
198 ORIONPHARM 48.7 49.5 48.5 48.7 48.7 0 143 59,420
199 PADMALIFE 53.5 53.5 52.1 52.0 53.0 1.5 6 3,500
200 PADMAOIL 331.5 331.5 324.0 324.4 330.4 7.1 58 10,067
201 PARAMOUNT 18.6 20.3 18.6 20.3 20.0 -1.7 8 62,000
202 PENINSULA 33.8 34.1 33.5 33.6 33.8 0.2 404 206,000
203 PEOPLESINS 21.5 21.6 21.4 22.0 21.5 -0.5 6 2,500
204 PF1STMF 4.5 4.5 4.5 4.6 4.5 -0.1 4 7,000
205 PHENIXINS 35.3 35.3 35.3 35.3 35.3 0 0 0
206 PHOENIXFIN 25.1 25.4 25.1 25.0 25.2 0.1 9 10,500
207 PHPMF1 4.8 4.9 4.7 5.4 4.8 -0.6 116 130,000
208 PIONEERINS 49.4 49.4 49.4 49.4 49.4 0 0 0
209 PLFSL 15.2 15.5 15.1 15.0 15.2 0.2 133 95,017
210 POPULAR1MF 5.3 5.4 5.2 5.9 5.3 -0.6 11 17,000
211 POPULARLIF 182.0 142.0 142.0 182.0 142.0 0 0 0
212 POWERGRID 43.0 43.0 43.0 42.5 43.0 0.5 2 2,500
213 PRAGATIINS 42.0 42.2 42.2 42.2 42.2 0 0 0
214 PRAGATILIF 87.2 87.2 87.2 87.2 87.2 0 0 0
215 PREMIERBAN 9.6 9.8 9.6 9.7 9.6 -0.1 110 121,458
216 PREMIERCEM 90.7 91.8 90.5 90.0 90.7 0.7 10 2,400
217 PREMIERLEA 7.0 7.1 7.0 6.9 7.1 0.1 7 4,000
218 PRIME1ICBA 4.4 4.5 4.4 4.4 4.5 0 9 5,000
219 PRIMEBANK 19.1 19.1 19.1 19.1 19.1 0 0 0
220 PRIMEFIN 18.5 18.7 18.0 17.8 18.6 0.7 94 36,300
221 PRIMEINSUR 17.7 17.7 17.7 18.7 17.7 -1 1 1,000
222 PRIMELIFE 84.6 84.6 84.6 84.6 84.6 0 3 39
223 PRIMETEX 23.4 23.7 23.2 23.0 23.4 0.4 14 10,500
224 PROGRESLIF 112.4 112.4 112.4 112.4 112.4 0 0 0
225 PROVATIINS 20.0 20.0 20.0 20.0 20.0 0 2 1,286
226 PTL 37.7 39.2 37.5 38.0 37.7 -0.3 125 70,570
227 PUBALIBANK 26.0 26.0 25.5 25.6 25.9 0.4 59 36,650
228 QSMDRYCELL 37.8 37.8 37.8 37.1 37.8 0.7 2 2,500
229 RAHIMAFOOD 40.8 40.8 40.8 40.0 40.8 0.8 1 1,000
230 RAKCERAMIC 44.0 44.9 42.2 42.6 43.5 1.4 113 52,264
231 RANFOUNDRY 101.0 101.0 100.0 95.6 100.6 5.4 4 2,500
232 RDFOOD 21.4 21.4 19.9 19.5 21.4 1.9 361 310,630
233 RECKITTBEN 1,300.0 1,100.0 1,100.0 1,295.0 1,100.0 0 0 0
234 RELIANCE1 8.5 8.5 8.5 8.5 8.5 0 0 0
235 RELIANCINS 61.5 61.5 61.5 61.5 61.5 0 0 0
236 REPUBLIC 25.6 25.6 25.1 25.6 25.3 0 2 1,500
237 RNSPIN 25.8 26.5 24.5 24.1 25.9 1.7 244 243,690
238 RUPALIBANK 58.0 58.0 58.0 58.0 58.0 0 1 30
239 RUPALIINS 23.5 23.5 23.5 23.6 23.5 -0.1 1 100
240 RUPALILIFE 49.3 49.8 49.3 48.0 49.6 1.3 2 1,500
241 SAFKOSPINN 24.1 24.5 23.5 22.9 24.0 1.2 27 38,001
242 SAIHAMCOT 21.7 22.1 21.3 21.4 21.7 0.3 38 28,250
243 SAIHAMTEX 28.9 29.5 28.9 28.4 28.9 0.5 15 12,000
244 SALAMCRST 34.6 35.0 33.7 33.0 34.4 1.6 157 116,170
245 SALVOCHEM 22.2 23.4 21.8 22.1 22.0 0.1 151 152,500
246 SAMATALETH 26.0 26.0 26.0 26.0 26.0 0 0 0
247 SAMORITA 97.0 97.0 97.0 97.0 97.0 0 0 0
248 SANDHANINS 58.0 58.0 58.0 58.0 58.0 0 1 50
249 SAPORTL 32.3 32.3 31.1 31.6 31.8 0.7 106 59,970
250 SEBL1STMF 7.2 7.2 7.2 6.8 7.2 0.4 1 2,000
251 SHAHJABANK 10.1 10.2 10.0 10.0 10.1 0.1 98 85,194
252 SIBL 11.2 11.4 11.2 11.3 11.2 -0.1 28 19,221
253 SINGERBD 199.0 200.0 193.0 190.3 199.0 8.7 66 7,677
254 SINOBANGLA 26.5 26.7 25.6 25.5 26.2 1 55 46,500
255 SONARBAINS 16.9 16.9 16.6 16.4 16.9 0.5 5 3,000
256 SONARGAON 8.7 9.0 8.7 8.9 8.9 -0.2 5 4,500
257 SOUTHEASTB 17.3 17.5 17.0 17.3 17.2 0 51 60,172
258 SPCERAMICS 13.4 13.8 13.1 13.1 13.3 0.3 19 8,101
259 SPCL 89.3 89.3 89.3 89.3 89.3 0 0 0
260 SPPCL 52.7 52.9 51.8 52.5 52.2 0.2 111 49,615
261 SQUARETEXT 87.8 89.0 87.0 87.1 87.1 0.7 15 1,900
262 SQURPHARMA 237.8 239.0 230.0 231.0 237.8 6.8 314 33,810
263 STANCERAM 51.0 51.0 51.0 51.0 51.0 0 0 0
264 STANDARINS 24.0 24.0 24.0 23.2 24.0 0.8 2 3,006
265 STANDBANKL 11.0 11.0 10.9 10.9 11.0 0.1 12 10,308
266 SUMITPOWER 40.9 41.3 39.2 40.8 40.9 0.1 135 77,583
267 SUNLIFEINS 42.5 43.0 42.2 42.0 42.5 0.5 6 3,000
268 TAKAFULINS 26.5 26.5 26.5 26.5 26.5 0 0 0
269 TALLUSPIN 30.6 30.9 29.9 29.6 30.6 1 97 62,100
270 TITASGAS 80.6 80.6 80.1 80.2 80.5 0.4 4 2,052
271 TRUSTB1MF 5.6 5.7 5.1 6.1 5.6 -0.5 45 60,000
272 TRUSTBANK 13.5 13.6 13.4 13.7 13.5 -0.2 19 39,682
273 TUNGHAI 26.5 28.0 25.6 27.7 26.1 -1.2 1,383 691,500
274 UCBL 24.7 24.7 24.2 24.3 24.5 0.4 98 51,678
275 UNIONCAP 18.1 18.4 18.1 18.1 18.2 0 10 8,000
276 UNIQUEHRL 67.2 68.0 65.6 65.1 67.3 2.1 84 27,600
277 UNITEDAIR 12.8 13.0 12.3 12.3 12.8 0.5 1,104 1,470,460
278 USMANIAGL 145.0 145.0 141.0 142.1 145.0 2.9 9 1,200
279 UTTARABANK 23.0 23.0 22.9 23.1 23.0 -0.1 31 12,110
280 UTTARAFIN 67.0 67.0 66.0 66.6 66.4 0.4 2 250
281 WATACHEM 220.0 220.0 220.0 229.5 220.0 -9.5 1 200
282 ZAHINTEX 22.1 23.0 22.0 21.5 22.3 0.6 47 72,000