Market Status: Closed    Fri 22 Aug 14, 3:49 PM (BST)

1JANATAMF 6.20 0.1
FIRST JANATA BANK MF 21,000 1.64%
1STPRIMFMF 16.60 -0.1
PRIME FINANCE 1ST MF 1,500 -0.60%
6THICB 51.00 -2.5
6TH ICB MF 900 -4.67%
AAMRATECH 35.90 2.2
AAMRA TECHNOLOGIES LTD. 241,170 6.53%
ABB1STMF 6.60 0.2
AB BANK 1ST MUTUAL FUND 117,000 3.12%
ABBANK 23.40 -0.2
AB BANK 113,335 -0.85%
ACI 339.00 8.4
ACI 11,940 2.54%
ACIFORMULA 87.00 -3.9
ACI FORMULATIONS 700 -4.29%
ACIZCBOND 964.00 3
ACI 20% ZERO COUP BND 3 0.31%
ACTIVEFINE 65.20 -1.3
ACTIVE FINE CHEMICALS 40,500 -1.95%
AFCAGRO 56.70 -0.8
AFC AGRO BIOTECH LIMITED 22,350 -1.39%
AFTABAUTO 77.50 -0.4
AFTAB AUTO. 20,128 -0.51%
AGNISYSL 20.20 0.3
AGNI SYSTEMS 15,677 1.51%
AIBL1STIMF 5.00 -0.1
AIBL 1ST ISLAMIC MF 5,500 -1.96%
AIMS1STMF 39.00 -1
AIMS FIRST MF 17,100 -2.50%
ALARABANK 14.30 0.1
AL-ARAFAH ISLAMI BANK 28,360 0.70%
ALLTEX 6.70 0
ALLTEX IND. 4,500 0.00%
AMBEEPHA 260.00 -1
AMBEE PHARMA 55 -0.38%
AMCL(PRAN) 220.50 -4.7
AMCL(PRAN) 1,800 -2.09%
ANWARGALV 24.60 0.2
ANWAR GALVANIZING 14,500 0.82%
APEXFOOT 365.00 0
APEX ADELCHI FOOTW. 1,000 0.00%
APEXSPINN 62.70 -6
APEX SPINNING 200 -8.73%
APEXTANRY 152.00 1.5
APEX TANNERY 3,200 1.00%
APOLOISPAT 30.70 0.2
APPOLLO ISPAT COMPLEX LTD 315,000 0.66%
ARAMITCEM 43.70 -0.7
ARAMIT CEMENT 76,500 -1.58%
ARGONDENIM 46.30 -0.6
ARGON DENIMS LIMITED 95,936 -1.28%
ASIAINS 21.50 -0.5
ASIA INSURANCE 2,500 -2.27%
AZIZPIPES 14.00 0
AZIZ PIPE 1,500 0.00%
BANGAS 480.10 -6.5
BANGAS 250 -1.34%
BANKASIA 17.00 -0.4
BANK ASIA 2,500 -2.30%
BATASHOE 975.00 5
BATA SHOE 200 0.52%
BAYLEASING 25.10 -0.7
BAY LEASING 26,415 -2.71%
BDBUILDING 60.20 -1.4
BANGLADESH BUILDING SYSTEMS LIMITED 31,000 -2.27%
BDCOM 23.90 -0.2
BDCOM ONLINE 5,500 -0.83%
BDFINANCE 12.30 0
BD FINANCE 19,033 0.00%
BDLAMPS 114.00 4.7
BD. LAMPS 250 4.30%
BDTHAI 24.00 0
BD. THAI ALLUMINIUM 10,831 0.00%
BDWELDING 10.90 -0.3
BD WELDING 19,000 -2.68%
BEACHHATCH 22.40 -0.7
BEACH HATCHERY 155,100 -3.03%
BEACONPHAR 13.00 -0.4
BEACON PHARMA 24,725 -2.99%
BEDL 30.80 0.1
BARAKATULLAH ELECTRO 19,414 0.33%
BENGALWTL 49.40 -0.7
BENGAL WINDSOR THERMOPLASTICS LIMITED 21,200 -1.40%
BEXIMCO 39.20 1.7
BEXIMCO LIMITED 1,533,610 4.53%
BGIC 22.30 -0.4
BANGLADESH GENERAL INS. 4,971 -1.76%
BIFC 15.20 0.2
BD INDUSTRIAL FINANCE 13,000 1.33%
BRACBANK 28.00 0.6
BRAC BANK 20,741 2.19%
BSC 622.75 10
B.S.C. 16,315 1.63%
BSCCL 171.70 -2.8
BANGLADESH SUBMARINE CABLE CO. LTD. 146,126 -1.60%
BSRMSTEEL 97.90 5.3
BSRM STEELS 190,490 5.72%
BXPHARMA 47.20 1.1
BEXIMCO PHARMA 56,468 2.39%
BXSYNTH 10.30 0.1
BEXIMCO SYNTHETICS 12,000 0.98%
CENTRALPHL 38.80 0.3
CENTRAL PHARMACEUTICALS LIMITED 75,000 0.78%
CITYBANK 15.40 -0.1
CITY BANK 57,334 -0.65%
CITYGENINS 18.60 0
CITY GENERAL INSURANCE 12,100 0.00%
CONFIDCEM 117.00 -0.4
CONFIDENCE CEMENT 12,420 -0.34%
CONTININS 21.60 -1.1
CONTINENTAL INSURANCE 1,500 -4.85%
CVOPRL 605.00 2.1
CVO PETROCHEMICAL 1,600 0.35%
DACCADYE 19.20 -0.4
DACCA DYEING 15,200 -2.04%
DAFODILCOM 11.90 -0.4
DAFFODIL COMPUTERS 28,000 -3.25%
DBH1STMF 5.20 0
DBH FIRST MF 30,500 0.00%
DELTALIFE 126.30 0.2
DELTA LIFE INSURAN 24,849 0.16%
DELTASPINN 18.20 -0.6
DELTA SPINNERS 177,800 -3.19%
DESCO 55.50 -0.7
DHAKA ELECTRIC SUPPLY 2,000 -1.25%
DESHBANDHU 17.10 -0.1
DESHBANDHU POLYMER 32,133 -0.58%
DHAKABANK 17.50 -0.5
DHAKA BANK 1,568 -2.78%
DHAKAINS 27.00 -1.5
DHAKA INSURANCE 500 -5.26%
EASTLAND 33.90 -0.1
EASTLAND INSURANCE 800 -0.29%
EBL 27.00 0.7
EASTERN BANK 1,000 2.66%
EBL1STMF 6.20 0
EBL FIRST MF 63,731 0.00%
ECABLES 128.00 2
EASTERN CABLES 200 1.59%
EHL 57.60 -0.1
EASTERN HOUSING 18,511 -0.17%
EMERALDOIL 46.70 -0.3
EMERALD OIL INDUSTRIES LIMITED 85,000 -0.64%
ENVOYTEX 50.30 -1.3
ENVOY TEXTILES LIMITED 16,600 -2.52%
EXIMBANK 10.00 0
EXPORT IMPORT BANK 118,675 0.00%
FAMILYTEX 22.90 -0.1
FAMILYTEX(BD) LIMITED 166,500 -0.43%
FARCHEM 55.20 0.1
FAR CHEMICAL INDUSTRIES LIMITED 55,000 0.18%
FAREASTFIN 9.50 0.1
FAREAST FINANCE & INVESTMENT LIMITED 9,000 1.06%
FAREASTLIF 82.60 -0.8
FAREAST ISLAMI LIFE INS. 100 -0.96%
FBFIF 8.10 -0.5
FIRST BD FIXED INCOME FUND 500 -5.81%
FEDERALINS 17.40 -0.1
FEDERAL INSURANCE 20,869 -0.57%
FINEFOODS 16.00 -0.4
FINE FOODS 13,000 -2.44%
FIRSTSBANK 10.60 0
FIRST SECURITY ISLAMI BANK 59,545 0.00%
FLEASEINT 17.50 0
FIRST LEASE FINANCE 18,200 0.00%
FUWANGCER 14.10 -0.3
FU-WANG CERAMIC 41,500 -2.08%
FUWANGFOOD 17.80 -0.1
FU-WANG FOODS 7,600 -0.56%
GBBPOWER 22.60 -0.2
GBB POWER LIMITED 75,441 -0.88%
GENNEXT 16.80 -0.1
GENERATION NEXT FASHIONS LIMITED 425,155 -0.59%
GHAIL 29.70 -0.5
GOLDEN HARVEST AGRO INDUSTRIES LIMITED 19,797 -1.66%
GHCL 39.70 -0.5
GLOBAL HEAVY CHEMICALS LIMITED 6,000 -1.24%
GOLDENSON 46.00 0
GOLDEN SON 113,902 0.00%
GP 328.40 -4.1
GRAMEENPHONE 36,800 -1.23%
GPHISPAT 53.50 1.5
GPH ISPAT LIMITED 29,500 2.88%
GQBALLPEN 102.50 -10.7
GQ BALL PEN 3,050 -9.45%
GRAMEEN1 37.80 -0.4
GRAMEEN MF ONE 18,000 -1.05%
GRAMEENS2 14.40 -0.2
GRAMEEN MF TWO 90,000 -1.37%
GREENDELMF 4.50 -0.2
GREEN DELTA MF 19,000 -4.26%
GREENDELT 83.00 2
GREEN DELTA INS. 700 2.47%
GSPFINANCE 18.00 0
GSP FINANCE (BD) LTD 87 0.00%
HAKKANIPUL 25.00 -0.6
HAKKANI PULP & PAPER 1,000 -2.34%
HEIDELBCEM 510.00 6.9
HEIDELBERG CEMENT 2,850 1.37%
HRTEX 30.80 -1.4
H.R. TEXTILES 2,500 -4.35%
HWAWELLTEX 54.40 2.2
HWA WELL TEXTILES (BD) LIMITED 62,500 4.21%
IBBLPBOND 945.00 1.5
IBBL MUDARABA BOND 5 0.16%
IBNSINA 95.30 -3.7
IBN SINA PHARMA 365 -3.74%
ICB 1,700.00 0
I.C.B. 700 0.00%
ICB2NDNRB 8.40 -0.3
ICB AMCL 2ND NRB MF 7,500 -3.45%
ICB3RDNRB 4.60 -0.5
ICB AMCL 3RD NRB MF 79,500 -9.80%
ICBAMCL2ND 5.10 -0.5
ICB AMCL SECOND MF 1,500 -8.93%
ICBEPMF1S1 4.80 -0.3
ICB EMPLOYEES PROV MF-1 9,500 -5.88%
IDLC 58.40 3.3
IDLC FINANCE 64,769 5.99%
IFIC 23.40 0.3
IFIC BANK 7,180 1.30%
IFIC1STMF 5.60 -0.1
IFIC BANK 1ST MF 7,146 -1.75%
IFILISLMF1 6.40 -0.7
IFIL ISLAMIC MF-1 17,500 -9.86%
ILFSL 10.50 0
INTERNATIONAL LEASING 27,500 0.00%
INTECH 11.90 -0.2
INTECH ONLINE 4,850 -1.65%
IPDC 14.40 0.2
INDUSTRIAL PROMOTION 27,346 1.41%
ISLAMIBANK 23.00 0
ISLAMI BANK 34,700 0.00%
ISLAMICFIN 13.00 0.3
ISLAMIC FINANCE 76,100 2.36%
ISNLTD 10.50 0
INFORMATION SERVL NET. 2,000 0.00%
JAMUNABANK 11.70 -0.1
JAMUNA BANK 28,209 -0.85%
JAMUNAOIL 225.40 -3.1
JAMUNA OIL 2,400 -1.36%
JANATAINS 18.00 0.2
JANATA INSURANCE 2,600 1.12%
KAY&QUE 13.50 -1.5
KAY & QUE (BD) 1,000 -10.00%
KEYACOSMET 22.60 -0.2
KEYA COSMETICS 122,710 -0.88%
KPCL 49.00 -0.9
KHULNA POWER 7,100 -1.80%
KPPL 43.00 3.7
KHULNA PRINTING & PACKAGING LIMITED 1,288,500 9.41%
LAFSURCEML 113.00 -0.8
LAFARGE SURMA CEMENT 122,000 -0.70%
LANKABAFIN 46.00 1.4
LANKA BANGLA FINANCE 242,048 3.14%
LEGACYFOOT 25.60 -0.8
LEGACY FOOTWEAR 32,000 -3.03%
LRGLOBMF1 5.00 -0.2
LR GLOBAL BANGLADESH MF ONE 3,000 -3.85%
MAKSONSPIN 15.60 0.4
MAKSONS SPINNING 422,081 2.63%
MALEKSPIN 26.00 0.9
MALEK SPINNING 35,815 3.59%
MATINSPINN 52.40 2.5
MATIN SPINNING MILLS LIMITED 124,400 5.01%
MBL1STMF 4.50 0
MBL 1ST MF 9,500 0.00%
MEGHNACEM 129.00 -1.2
MEGHNA CEMENT 3,800 -0.92%
MEGHNALIFE 96.40 2.1
MEGHNA LIFE INSURANCE 200 2.23%
MERCANBANK 13.10 0.1
MERCANTILE BANK 54,225 0.77%
METROSPIN 16.60 0.2
METRO SPINNING 19,000 1.22%
MHSML 31.90 0.9
MOZAFFAR HOSSAIN SPINNING MILLS LIMITED 68,000 2.90%
MICEMENT 87.00 -0.7
M.I. CEMENT 15,244 -0.80%
MIDASFIN 15.70 -1.7
MIDAS FINANCING 1,000 -9.77%
MIRACLEIND 15.80 -1
MIRACLE INDUSTRIES 7,000 -5.95%
MITHUNKNIT 100.40 0.9
MITHUN KNITTING 1,800 0.90%
MJLBD 117.90 9.4
MJL BANGLADESH LIMITED 229,928 8.66%
MONNOCERA 27.20 0.1
MONNO CERAMIC 500 0.37%
MPETROLEUM 274.00 -3.3
MEGHNA PETROLEUM 13,420 -1.19%
MTB 16.70 0.3
4,308 1.83%
NATLIFEINS 229.80 0
NATIONAL LIFE INS. 52 0.00%
NAVANACNG 52.20 -0.6
NAVANA CNG 21,400 -1.14%
NBL 10.90 0
NATIONAL BANK 208,303 0.00%
NCCBANK 10.30 -0.1
NATIONAL CREDIT & COM. BNK 201,825 -0.96%
NHFIL 27.00 0
NATIONAL HOUSING 6,500 0.00%
NLI1STMF 9.00 -0.1
NLI FIRST MUTUAL FUND 3,000 -1.10%
NPOLYMAR 56.00 -0.1
NATIONAL POLYMER 500 -0.18%
OLYMPIC 231.00 -1
OLYMPIC INDUSTRIES 9,000 -0.43%
ONEBANKLTD 12.30 -0.3
ONE BANK 44,953 -2.38%
ORIONINFU 43.90 -0.6
ORION INFUSION 33,000 -1.35%
ORIONPHARM 45.40 -0.5
ORION PHARMA LIMITED 54,500 -1.09%
PADMALIFE 54.30 -1.2
PADMA ISLAMI LIFE INSURANCE 4,500 -2.16%
PADMAOIL 336.10 -3.3
PADMA OIL 15,780 -0.97%
PARAMOUNT 18.00 -0.5
PARAMOUNT INSURANCE 500 -2.70%
PENINSULA 34.90 -0.3
THE PENINSULA CHITTAGONG LIMITED 349,200 -0.85%
PEOPLESINS 21.00 -1.2
PEOPLES INSURANCE 4,100 -5.41%
PF1STMF 4.80 -0.5
PHOENIX FINANCE 1ST MF 34,000 -9.43%
PHOENIXFIN 25.50 0.3
PHOENIX FINANCE 30,000 1.19%
PHPMF1 5.30 -0.1
PHP FIRST MF 65,000 -1.85%
PLFSL 15.50 0.5
PEOPLE'S LEASING 162,370 3.33%
POPULAR1MF 6.00 -0.1
POPULAR LIFE FIRST MF 10,011 -1.64%
POWERGRID 43.00 -0.1
POWER GRID 4,500 -0.23%
PRAGATIINS 39.50 0
PRAGATI INSURANCE 21 0.00%
PREMIERBAN 9.90 0
PREMIER BANK 37,868 0.00%
PREMIERCEM 98.80 5.2
PREMIER CEMENT MILLS LIMITED 19,200 5.56%
PREMIERLEA 6.80 -0.2
PREMIER LEASING 21,040 -2.86%
PRIME1ICBA 4.70 -0.4
PRIME BANK 1ST ICB AMCL MF 24,500 -7.84%
PRIMEBANK 20.30 0.7
PRIME BANK 1,260 3.57%
PRIMEFIN 17.20 0.5
PRIME FINANCE 139,705 2.99%
PRIMEINSUR 18.90 -0.9
PRIME INSURANCE 250 -4.55%
PRIMELIFE 86.00 2.6
PRIME ISLAMI LIFE INS. 300 3.12%
PRIMETEX 22.60 0.1
PRIME TEXTILE 3,000 0.44%
PROVATIINS 23.00 0.1
PROVATI INSURANCE 3,500 0.44%
PTL 40.30 -0.3
PARAMOUNT TEXTILE LIMITED 126,280 -0.74%
PUBALIBANK 25.40 -0.1
PUBALI BANK 12,255 -0.39%
QSMDRYCELL 36.30 -0.7
QUASEM DRYCELLS 4,885 -1.89%
RAHIMAFOOD 42.50 -1.2
RAHIMA FOOD CORP. 8,000 -2.75%
RAKCERAMIC 41.80 -0.3
R.A.K. CERAMICS 27,685 -0.71%
RDFOOD 17.10 -0.1
RAGPUR DAIRY & FOOD PRO 23,130 -0.58%
RELIANCE1 8.70 -0.4
RELIANCE ONE MUTUAL FUNDS 7,000 -4.40%
RNSPIN 23.30 -0.1
R. N. SPINNING 74,000 -0.43%
RUPALIINS 25.70 -0.4
RUPALI INSURANCE 5,576 -1.53%
RUPALILIFE 51.00 -0.1
RUPALI LIFE INSURANCE 5,000 -0.20%
SAFKOSPINN 21.00 -0.5
SAFKO SPINING 6,000 -2.33%
SAIHAMCOT 22.00 -0.3
SAIHAM COTTON MILLS LTD. 46,250 -1.35%
SAIHAMTEX 30.00 1
SIAHAM TEXTILE 2,000 3.45%
SALAMCRST 32.40 0.2
S ALAM STEELS 79,500 0.62%
SALVOCHEM 19.00 0.2
SALVO CHEMICAL 52,216 1.06%
SAMORITA 88.00 -0.5
SAMORITA HOSPITAL 1,000 -0.56%
SANDHANINS 59.10 -0.7
SANDHANI LIFE INS. 700 -1.17%
SAPORTL 26.20 -0.4
SUMMIT ALLIANCE PORT 41,838 -1.50%
SEBL1STMF 8.80 -0.4
SOUTHEAST BANK 1ST MF 15,500 -4.35%
SHAHJABANK 10.10 0
SHAHJALAL ISLAMI BANK 122,631 0.00%
SIBL 10.90 -0.1
SOCIAL ISLAMI BANK 21,120 -0.91%
SINGERBD 192.20 -1.4
SINGER BD 5,850 -0.72%
SINOBANGLA 23.00 -0.6
SINOBANGLA INDUSTRIES 6,500 -2.54%
SONARBAINS 17.60 -0.3
SONAR BANGLA INSURANCE 4,000 -1.68%
SONARGAON 9.00 -0.1
SONARGAON TEXTILE 2,000 -1.10%
SOUTHEASTB 17.80 0
SOUTHEAST BANK 34,500 0.00%
SPCERAMICS 12.30 0.3
SHINEPUKUR CERAMICS 19,200 2.50%
SPPCL 50.80 -1.4
SUMMIT PURBANCHOL POWER COMPANY LIMITED 153,380 -2.68%
SQUARETEXT 89.50 2.3
SQUARE TEXTILES 49,065 2.64%
SQURPHARMA 277.00 -1.1
SQUARE PHARMA 61,862 -0.40%
STANDARINS 24.00 -0.2
STANDARD INSURANCE 1,500 -0.83%
STANDBANKL 10.90 0
STANDARD BANK 68,116 0.00%
SUMITPOWER 36.10 -0.7
SUMMIT POWER 73,990 -1.90%
SUNLIFEINS 44.00 -1.6
SUNLIFE INSURANCE COMPANY LIMITED 4,500 -3.51%
TAKAFULINS 26.70 -1.1
TAKAFUL ISLAMI INS. 2,000 -3.96%
TALLUSPIN 30.20 0.2
TALLU SPINNING 67,625 0.67%
TITASGAS 84.70 1.6
TITAS GAS 23,532 1.93%
TRUSTB1MF 6.10 0
TRUST BANK FIRST MF 55,265 0.00%
TRUSTBANK 13.50 0.3
TRUST BANK 23,790 2.27%
UCBL 24.80 -0.5
U.C.B.L. 128,799 -1.98%
UNIONCAP 18.20 -0.1
UNION CAPITAL 19,430 -0.55%
UNIQUEHRL 64.00 -0.6
UNIQUE HOTEL & RESORTS LTD. 16,400 -0.93%
UNITEDAIR 11.30 -0.2
UNITED AIRWAYS 676,128 -1.74%
USMANIAGL 141.10 -2.1
USMANIA GLASS 1,000 -1.47%
UTTARABANK 23.50 0.1
UTTARA BANK 15,900 0.43%
UTTARAFIN 67.00 0.1
UTTARA FINANCE 2,850 0.15%
WATACHEM 265.00 21.1
WATA CHEMICALS LIMITED 3,800 8.65%
ZAHINTEX 22.00 0.4
ZAHINTEX INDUSTRIES LIMITED 25,857 1.85%

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 6.2 6.3 6.1 6.1 6.2 0.1 25 21,000
2 1STICB 930.0 1,030.0 1,030.0 930.0 1,030.0 0 0 0
3 1STPRIMFMF 16.6 16.6 16.6 16.7 16.6 -0.1 1 1,500
4 2NDICB 312.0 312.0 312.0 312.0 312.0 0 0 0
5 3RDICB 230.0 230.0 230.0 230.0 230.0 0 0 0
6 4THICB 202.0 202.0 202.0 202.0 202.0 0 0 0
7 5THICB 182.2 182.2 182.2 182.2 182.2 0 0 0
8 6THICB 51.0 52.0 51.0 53.5 51.0 -2.5 5 900
9 7THICB 95.0 95.0 95.0 95.0 95.0 0 0 0
10 8THICB 70.0 70.0 70.0 70.0 70.0 0 0 0
11 AAMRATECH 35.9 35.9 34.3 33.7 35.4 2.2 327 241,170
12 ABB1STMF 6.6 6.6 6.6 6.4 6.6 0.2 8 117,000
13 ABBANK 23.4 23.9 23.4 23.6 23.5 -0.2 163 113,335
14 ACI 339.0 343.0 335.5 330.6 340.3 8.4 76 11,940
15 ACIFORMULA 87.0 87.0 84.1 90.9 87.0 -3.9 6 700
16 ACIZCBOND 964.0 964.0 952.0 961.0 959.0 3 3 3
17 ACTIVEFINE 65.2 67.2 65.1 66.5 65.2 -1.3 53 40,500
18 AFCAGRO 56.7 59.0 56.5 57.5 57.0 -0.8 26 22,350
19 AFTABAUTO 77.5 78.4 77.3 77.9 77.5 -0.4 109 20,128
20 AGNISYSL 20.2 20.4 20.0 19.9 20.2 0.3 25 15,677
21 AIBL1STIMF 5.0 5.1 4.9 5.1 5.0 -0.1 9 5,500
22 AIMS1STMF 39.0 40.0 39.0 40.0 39.2 -1 34 17,100
23 ALARABANK 14.3 14.3 14.0 14.2 14.2 0.1 31 28,360
24 ALLTEX 6.7 6.7 6.7 6.7 6.7 0 6 4,500
25 AMBEEPHA 260.0 260.0 260.0 261.0 260.0 -1 3 55
26 AMCL(PRAN) 220.5 230.0 220.5 225.2 221.3 -4.7 13 1,800
27 ANLIMAYARN 23.8 23.8 23.8 23.8 23.8 0 0 0
28 ANWARGALV 24.6 24.8 24.1 24.4 24.7 0.2 14 14,500
29 APEXFOODS 102.0 102.0 102.0 102.0 102.0 0 0 0
30 APEXFOOT 365.0 365.0 365.0 365.0 365.0 0 1 1,000
31 APEXSPINN 62.7 62.7 62.7 68.7 62.7 -6 1 200
32 APEXTANRY 152.0 152.0 146.1 150.5 151.3 1.5 22 3,200
33 APOLOISPAT 30.7 31.4 30.4 30.5 30.7 0.2 440 315,000
34 ARAMIT 284.0 284.0 284.0 284.0 284.0 0 0 0
35 ARAMITCEM 43.7 44.8 43.2 44.4 43.5 -0.7 78 76,500
36 ARGONDENIM 46.3 48.3 45.8 46.9 46.3 -0.6 164 95,936
37 ASIAINS 21.5 22.0 21.1 22.0 21.5 -0.5 6 2,500
38 ASIAPACINS 20.2 20.3 20.3 20.3 20.3 0 0 0
39 AZIZPIPES 14.0 14.4 14.0 14.0 14.2 0 4 1,500
40 BANGAS 480.1 482.0 480.1 486.6 480.7 -6.5 4 250
41 BANKASIA 17.0 17.0 16.7 17.4 17.0 -0.4 4 2,500
42 BATASHOE 975.0 975.0 975.0 970.0 975.0 5 2 200
43 BATBC 2,310.0 2,310.0 2,310.0 2,310.0 2,310.0 0 0 0
44 BAYLEASING 25.1 26.2 25.1 25.8 25.2 -0.7 26 26,415
45 BDAUTOCA 0.0 37.6 37.6 37.6 37.6 0 0 0
46 BDBUILDING 60.2 62.0 60.0 61.6 60.2 -1.4 40 31,000
47 BDCOM 23.9 24.0 23.9 24.1 24.0 -0.2 9 5,500
48 BDFINANCE 12.3 12.4 12.1 12.3 12.2 0 42 19,033
49 BDLAMPS 114.0 114.0 111.2 109.3 112.6 4.7 3 250
50 BDTHAI 24.0 24.3 23.4 24.0 23.8 0 35 10,831
51 BDWELDING 10.9 11.9 10.9 11.2 11.0 -0.3 17 19,000
52 BEACHHATCH 22.4 22.8 21.7 23.1 21.9 -0.7 123 155,100
53 BEACONPHAR 13.0 13.5 13.0 13.4 13.1 -0.4 27 24,725
54 BEDL 30.8 31.2 30.5 30.7 30.7 0.1 38 19,414
55 BENGALWTL 49.4 50.9 49.2 50.1 49.4 -0.7 49 21,200
56 BERGERPBL 1,030.0 1,030.0 1,030.0 1,030.0 1,030.0 0 0 0
57 BEXIMCO 39.2 39.8 37.1 37.5 39.2 1.7 2,123 1,533,610
58 BGIC 22.3 23.0 22.1 22.7 22.4 -0.4 10 4,971
59 BIFC 15.2 15.3 14.9 15.0 15.2 0.2 8 13,000
60 BRACBANK 28.0 28.0 27.4 27.4 27.9 0.6 28 20,741
61 BRACSCBOND 850.0 850.0 850.0 850.0 850.0 0 0 0
62 BSC 622.8 630.0 612.0 612.8 622.8 10 711 16,315
63 BSCCL 171.7 174.9 168.9 174.5 171.7 -2.8 702 146,126
64 BSRMSTEEL 97.9 98.0 92.0 92.6 97.4 5.3 277 190,490
65 BXPHARMA 47.2 47.9 45.5 46.1 47.3 1.1 123 56,468
66 BXSYNTH 10.3 10.4 10.2 10.2 10.3 0.1 17 12,000
67 CENTRALINS 24.0 24.0 24.0 24.0 24.0 0 0 0
68 CENTRALPHL 38.8 38.8 37.6 38.5 38.3 0.3 68 75,000
69 CITYBANK 15.4 15.6 15.3 15.5 15.4 -0.1 87 57,334
70 CITYGENINS 18.6 18.6 18.3 18.6 18.4 0 14 12,100
71 CONFIDCEM 117.0 118.0 116.0 117.4 116.2 -0.4 88 12,420
72 CONTININS 21.6 21.6 21.6 22.7 21.6 -1.1 1 1,500
73 CTGVEG 287.0 283.8 283.8 283.8 283.8 0 0 0
74 CVOPRL 605.0 610.0 603.0 602.9 604.3 2.1 14 1,600
75 DACCADYE 19.2 19.7 19.2 19.6 19.4 -0.4 22 15,200
76 DAFODILCOM 11.9 12.3 11.9 12.3 11.9 -0.4 16 28,000
77 DBH 58.7 58.7 58.7 58.7 58.7 0 0 0
78 DBH1STMF 5.2 5.3 5.2 5.2 5.2 0 13 30,500
79 DELTALIFE 126.3 128.0 125.0 126.1 125.3 0.2 148 24,849
80 DELTASPINN 18.2 19.8 18.0 18.8 18.3 -0.6 161 177,800
81 DESCO 55.5 55.7 55.5 56.2 55.6 -0.7 4 2,000
82 DESHBANDHU 17.1 17.3 17.0 17.2 17.1 -0.1 30 32,133
83 DHAKABANK 17.5 17.8 17.5 18.0 17.6 -0.5 9 1,568
84 DHAKAINS 27.0 27.0 27.0 28.5 27.0 -1.5 1 500
85 DULAMIACOT 0.0 10.2 10.2 10.2 10.2 0 0 0
86 DUTCHBANGL 85.8 85.1 85.1 85.1 85.1 0 0 0
87 EASTERNINS 33.0 33.0 33.0 33.0 33.0 0 0 0
88 EASTLAND 33.9 33.9 33.8 34.0 33.9 -0.1 3 800
89 EBL 27.0 27.0 27.0 26.3 27.0 0.7 1 1,000
90 EBL1STMF 6.2 6.3 6.1 6.2 6.2 0 30 63,731
91 EBLNRBMF 10.2 7.7 7.7 10.3 7.7 0 0 0
92 ECABLES 128.0 128.0 128.0 126.0 128.0 2 2 200
93 EHL 57.6 58.1 57.3 57.7 57.4 -0.1 41 18,511
94 EMERALDOIL 46.7 48.0 46.2 47.0 46.5 -0.3 96 85,000
95 ENVOYTEX 50.3 52.4 50.3 51.6 50.7 -1.3 17 16,600
96 EXIM1STMF 7.0 7.0 7.0 7.0 7.0 0 0 0
97 EXIMBANK 10.0 10.1 10.0 10.0 10.0 0 104 118,675
98 FAMILYTEX 22.9 23.1 22.8 23.0 22.9 -0.1 147 166,500
99 FARCHEM 55.2 56.5 54.7 55.1 55.2 0.1 75 55,000
100 FAREASTFIN 9.5 9.7 9.4 9.4 9.6 0.1 9 9,000
101 FAREASTLIF 82.6 82.6 82.6 83.4 82.6 -0.8 1 100
102 FASFIN 16.6 16.8 16.8 16.8 16.8 0 0 0
103 FBFIF 8.1 8.1 8.1 8.6 8.1 -0.5 1 500
104 FEDERALINS 17.4 17.5 17.1 17.5 17.1 -0.1 27 20,869
105 FINEFOODS 16.0 16.3 16.0 16.4 16.1 -0.4 16 13,000
106 FIRSTSBANK 10.6 10.7 10.5 10.6 10.6 0 57 59,545
107 FLEASEINT 17.5 18.1 17.5 17.5 17.7 0 16 18,200
108 FUWANGCER 14.1 14.3 14.1 14.4 14.1 -0.3 27 41,500
109 FUWANGFOOD 17.8 18.0 17.7 17.9 17.8 -0.1 21 7,600
110 GBBPOWER 22.6 22.9 22.5 22.8 22.6 -0.2 100 75,441
111 GENNEXT 16.8 17.2 16.7 16.9 16.7 -0.1 249 425,155
112 GHAIL 29.7 30.4 29.5 30.2 29.6 -0.5 38 19,797
113 GHCL 39.7 40.0 39.7 40.2 39.8 -0.5 15 6,000
114 GOLDENSON 46.0 46.5 45.0 46.0 45.3 0 109 113,902
115 GP 328.4 336.7 328.4 332.5 330.4 -4.1 112 36,800
116 GPHISPAT 53.5 53.8 52.7 52.0 53.3 1.5 14 29,500
117 GQBALLPEN 102.5 111.0 102.5 113.2 109.7 -10.7 9 3,050
118 GRAMEEN1 37.8 38.5 37.8 38.2 37.8 -0.4 24 18,000
119 GRAMEENS2 14.4 14.6 14.4 14.6 14.5 -0.2 64 90,000
120 GREENDELMF 4.5 4.9 4.5 4.7 4.5 -0.2 26 19,000
121 GREENDELT 83.0 83.0 83.0 81.0 83.0 2 1 700
122 GSPFINANCE 18.0 18.0 18.0 18.0 18.0 0 2 87
123 HAKKANIPUL 25.0 25.1 25.0 25.6 25.1 -0.6 2 1,000
124 HEIDELBCEM 510.0 513.0 507.0 503.1 510.0 6.9 23 2,850
125 HRTEX 30.8 32.3 30.8 32.2 31.5 -1.4 4 2,500
126 HWAWELLTEX 54.4 54.8 52.2 52.2 53.8 2.2 69 62,500
127 IBBLPBOND 945.0 945.0 945.0 943.5 945.0 1.5 1 5
128 IBNSINA 95.3 98.0 95.3 99.0 95.3 -3.7 4 365
129 ICB 1,700.0 1,770.0 1,700.0 1,700.0 1,762.8 0 3 700
130 ICB1STNRB 25.7 25.7 25.7 25.7 25.7 0 0 0
131 ICB2NDNRB 8.4 8.5 8.4 8.7 8.4 -0.3 4 7,500
132 ICB3RDNRB 4.6 4.7 4.6 5.1 4.6 -0.5 37 79,500
133 ICBAMCL2ND 5.1 5.2 5.1 5.6 5.1 -0.5 2 1,500
134 ICBEPMF1S1 4.8 5.2 4.8 5.1 5.1 -0.3 8 9,500
135 ICBISLAMIC 18.5 18.4 18.4 18.4 18.4 0 0 0
136 ICBSONALI1 8.5 8.6 8.6 8.6 8.6 0 0 0
137 IDLC 58.4 58.7 56.1 55.1 58.3 3.3 90 64,769
138 IFIC 23.4 23.4 23.1 23.1 23.2 0.3 18 7,180
139 IFIC1STMF 5.6 5.8 5.6 5.7 5.6 -0.1 11 7,146
140 IFILISLMF1 6.4 6.4 6.4 7.1 6.4 -0.7 7 17,500
141 ILFSL 10.5 10.7 10.5 10.5 10.6 0 20 27,500
142 IMAMBUTTON 8.0 8.0 8.0 8.0 8.0 0 0 0
143 INTECH 11.9 12.0 11.8 12.1 11.9 -0.2 11 4,850
144 IPDC 14.4 14.5 14.0 14.2 14.4 0.2 20 27,346
145 ISLAMIBANK 23.0 23.0 22.7 23.0 23.0 0 23 34,700
146 ISLAMICFIN 13.0 13.2 12.9 12.7 13.0 0.3 70 76,100
147 ISLAMIINS 21.8 21.8 21.8 21.8 21.8 0 0 0
148 ISNLTD 10.5 10.5 10.3 10.5 10.5 0 2 2,000
149 JAMUNABANK 11.7 11.9 11.7 11.8 11.7 -0.1 31 28,209
150 JAMUNAOIL 225.4 228.9 225.4 228.5 225.5 -3.1 13 2,400
151 JANATAINS 18.0 18.5 17.6 17.8 18.0 0.2 6 2,600
152 JMISMDL 165.0 165.0 165.0 165.0 165.0 0 0 0
153 KAY&QUE 13.5 13.5 13.5 15.0 13.5 -1.5 1 1,000
154 KEYACOSMET 22.6 23.0 22.6 22.8 22.7 -0.2 112 122,710
155 KOHINOOR 310.0 418.0 418.0 302.5 418.0 0 0 0
156 KPCL 49.0 50.5 48.4 49.9 48.9 -0.9 35 7,100
157 KPPL 43.0 44.0 40.0 39.3 43.0 3.7 2,073 1,288,500
158 LAFSURCEML 113.0 114.0 110.0 113.8 113.0 -0.8 156 122,000
159 LANKABAFIN 46.0 46.1 44.5 44.6 45.7 1.4 271 242,048
160 LEGACYFOOT 25.6 26.5 25.6 26.4 25.9 -0.8 35 32,000
161 LIBRAINFU 428.0 428.0 428.0 428.0 428.0 0 0 0
162 LINDEBD 831.0 831.0 831.0 831.0 831.0 0 0 0
163 LRGLOBMF1 5.0 5.0 5.0 5.2 5.0 -0.2 1 3,000
164 MAKSONSPIN 15.6 15.9 15.1 15.2 15.5 0.4 156 422,081
165 MALEKSPIN 26.0 26.0 24.6 25.1 25.4 0.9 34 35,815
166 MARICO 990.0 990.0 990.0 990.0 990.0 0 0 0
167 MATINSPINN 52.4 52.4 48.9 49.9 51.1 2.5 230 124,400
168 MBL1STMF 4.5 4.5 4.5 4.5 4.5 0 5 9,500
169 MEGHNACEM 129.0 130.0 129.0 130.2 129.9 -1.2 14 3,800
170 MEGHNALIFE 96.4 96.4 90.2 94.3 96.4 2.1 2 200
171 MERCANBANK 13.1 13.1 12.9 13.0 13.0 0.1 57 54,225
172 MERCINS 19.1 19.1 19.1 19.1 19.1 0 0 0
173 METROSPIN 16.6 16.6 16.3 16.4 16.4 0.2 14 19,000
174 MHSML 31.9 31.9 30.8 31.0 31.5 0.9 78 68,000
175 MICEMENT 87.0 87.0 85.1 87.7 86.1 -0.7 58 15,244
176 MIDASFIN 15.7 15.7 15.7 17.4 15.7 -1.7 1 1,000
177 MIRACLEIND 15.8 16.0 15.7 16.8 15.8 -1 6 7,000
178 MITHUNKNIT 100.4 98.6 100.4 99.5 98.3 0.9 7 1,800
179 MJLBD 117.9 118.9 106.3 108.5 117.1 9.4 612 229,928
180 MONNOCERA 27.2 27.2 27.2 27.1 27.2 0.1 1 500
181 MPETROLEUM 274.0 277.0 274.0 277.3 274.4 -3.3 61 13,420
182 MTB 16.7 16.7 16.3 16.4 16.7 0.3 4 4,308
183 NATLIFEINS 229.8 229.8 229.8 229.8 229.8 0 2 52
184 NAVANACNG 52.2 52.8 52.0 52.8 52.1 -0.6 61 21,400
185 NBL 10.9 11.0 10.8 10.9 10.8 0 165 208,303
186 NCCBANK 10.3 10.4 10.1 10.4 10.2 -0.1 144 201,825
187 NCCBLMF1 6.0 6.0 6.0 6.0 6.0 0 0 0
188 NHFIL 27.0 27.1 26.5 27.0 26.8 0 9 6,500
189 NITOLINS 26.1 26.1 26.1 26.1 26.1 0 0 0
190 NLI1STMF 9.0 9.0 9.0 9.1 9.0 -0.1 2 3,000
191 NORTHRNINS 33.0 33.0 33.0 33.0 33.0 0 0 0
192 NPOLYMAR 56.0 56.0 56.0 56.1 56.0 -0.1 3 500
193 NTC 750.0 750.0 750.0 750.0 750.0 0 0 0
194 OLYMPIC 231.0 235.0 230.5 232.0 230.9 -1 17 9,000
195 ONEBANKLTD 12.3 12.5 12.2 12.6 12.3 -0.3 34 44,953
196 ORIONINFU 43.9 44.3 43.9 44.5 44.0 -0.6 39 33,000
197 ORIONPHARM 45.4 46.5 45.0 45.9 45.2 -0.5 141 54,500
198 PADMALIFE 54.3 54.5 54.3 55.5 54.3 -1.2 6 4,500
199 PADMAOIL 336.1 339.0 335.0 339.4 336.1 -3.3 84 15,780
200 PARAMOUNT 18.0 18.0 18.0 18.5 18.0 -0.5 1 500
201 PENINSULA 34.9 35.6 34.8 35.2 34.9 -0.3 743 349,200
202 PEOPLESINS 21.0 21.5 21.0 22.2 21.4 -1.2 14 4,100
203 PF1STMF 4.8 4.8 4.8 5.3 4.8 -0.5 19 34,000
204 PHENIXINS 32.2 32.2 32.2 32.2 32.2 0 0 0
205 PHOENIXFIN 25.5 26.5 25.5 25.2 25.5 0.3 26 30,000
206 PHPMF1 5.3 5.5 5.3 5.4 5.4 -0.1 45 65,000
207 PIONEERINS 49.4 49.4 49.4 49.4 49.4 0 0 0
208 PLFSL 15.5 15.6 15.0 15.0 15.4 0.5 229 162,370
209 POPULAR1MF 6.0 6.1 6.0 6.1 6.0 -0.1 11 10,011
210 POPULARLIF 182.0 182.0 182.0 182.0 182.0 0 0 0
211 POWERGRID 43.0 43.0 43.0 43.1 43.0 -0.1 5 4,500
212 PRAGATIINS 39.5 39.5 39.5 39.5 39.5 0 1 21
213 PRAGATILIF 151.0 151.0 151.0 151.0 151.0 0 0 0
214 PREMIERBAN 9.9 9.9 10.0 9.9 9.9 0 54 37,868
215 PREMIERCEM 98.8 98.8 93.0 93.6 95.9 5.2 57 19,200
216 PREMIERLEA 6.8 7.0 6.8 7.0 6.8 -0.2 22 21,040
217 PRIME1ICBA 4.7 4.7 4.6 5.1 4.6 -0.4 18 24,500
218 PRIMEBANK 20.3 20.3 19.2 19.6 20.3 0.7 4 1,260
219 PRIMEFIN 17.2 17.6 16.9 16.7 17.3 0.5 153 139,705
220 PRIMEINSUR 18.9 18.9 18.9 19.8 18.9 -0.9 1 250
221 PRIMELIFE 86.0 86.0 86.0 83.4 86.0 2.6 2 300
222 PRIMETEX 22.6 22.6 22.4 22.5 22.6 0.1 5 3,000
223 PROGRESLIF 112.4 112.4 112.4 112.4 112.4 0 0 0
224 PROVATIINS 23.0 23.0 22.9 22.9 23.0 0.1 3 3,500
225 PTL 40.3 41.5 38.7 40.6 40.3 -0.3 230 126,280
226 PUBALIBANK 25.4 26.0 25.4 25.5 25.6 -0.1 41 12,255
227 QSMDRYCELL 36.3 36.6 36.3 37.0 36.4 -0.7 8 4,885
228 RAHIMAFOOD 42.5 45.1 42.5 43.7 42.8 -1.2 10 8,000
229 RAKCERAMIC 41.8 42.4 41.5 42.1 42.0 -0.3 74 27,685
230 RANFOUNDRY 100.0 100.0 100.0 100.0 100.0 0 0 0
231 RDFOOD 17.1 17.3 16.9 17.2 17.1 -0.1 43 23,130
232 RECKITTBEN 1,300.0 1,100.0 1,100.0 1,295.0 1,100.0 0 0 0
233 RELIANCE1 8.7 8.7 8.6 9.1 8.6 -0.4 3 7,000
234 RELIANCINS 61.5 61.5 61.5 61.5 61.5 0 0 0
235 REPUBLIC 27.3 27.3 27.3 27.3 27.3 0 0 0
236 RNSPIN 23.3 23.8 23.0 23.4 23.3 -0.1 78 74,000
237 RUPALIBANK 59.1 59.2 59.2 59.2 59.2 0 0 0
238 RUPALIINS 25.7 25.9 25.6 26.1 25.7 -0.4 17 5,576
239 RUPALILIFE 51.0 51.9 51.0 51.1 51.2 -0.1 8 5,000
240 SAFKOSPINN 21.0 21.1 21.0 21.5 21.0 -0.5 8 6,000
241 SAIHAMCOT 22.0 22.3 22.0 22.3 22.0 -0.3 59 46,250
242 SAIHAMTEX 30.0 30.0 28.9 29.0 29.9 1 5 2,000
243 SALAMCRST 32.4 33.0 32.2 32.2 32.5 0.2 75 79,500
244 SALVOCHEM 19.0 19.1 18.6 18.8 18.8 0.2 61 52,216
245 SAMATALETH 27.5 27.5 27.5 27.5 27.5 0 0 0
246 SAMORITA 88.0 88.0 88.0 88.5 88.0 -0.5 2 1,000
247 SANDHANINS 59.1 59.1 58.9 59.8 59.1 -0.7 6 700
248 SAPORTL 26.2 27.0 26.0 26.6 26.1 -0.4 73 41,838
249 SEBL1STMF 8.8 8.9 8.8 9.2 8.8 -0.4 6 15,500
250 SHAHJABANK 10.1 10.2 10.0 10.1 10.1 0 105 122,631
251 SIBL 10.9 11.0 10.9 11.0 10.9 -0.1 41 21,120
252 SINGERBD 192.2 196.0 192.0 193.6 192.2 -1.4 37 5,850
253 SINOBANGLA 23.0 23.3 23.0 23.6 23.0 -0.6 6 6,500
254 SONARBAINS 17.6 19.0 17.6 17.9 18.7 -0.3 2 4,000
255 SONARGAON 9.0 9.0 9.0 9.1 9.0 -0.1 1 2,000
256 SOUTHEASTB 17.8 17.8 17.5 17.8 17.6 0 29 34,500
257 SPCERAMICS 12.3 12.6 11.8 12.0 12.4 0.3 32 19,200
258 SPCL 89.3 89.3 89.3 89.3 89.3 0 0 0
259 SPPCL 50.8 52.1 50.6 52.2 50.8 -1.4 282 153,380
260 SQUARETEXT 89.5 89.5 86.2 87.2 88.9 2.3 44 49,065
261 SQURPHARMA 277.0 279.0 274.0 278.1 275.3 -1.1 455 61,862
262 STANCERAM 51.0 51.0 51.0 51.0 51.0 0 0 0
263 STANDARINS 24.0 24.0 24.0 24.2 24.0 -0.2 1 1,500
264 STANDBANKL 10.9 11.0 10.7 10.9 10.8 0 38 68,116
265 SUMITPOWER 36.1 37.0 36.1 36.8 36.2 -0.7 88 73,990
266 SUNLIFEINS 44.0 45.0 44.0 45.6 44.1 -1.6 6 4,500
267 TAKAFULINS 26.7 26.7 26.7 27.8 26.7 -1.1 1 2,000
268 TALLUSPIN 30.2 30.4 29.2 30.0 29.6 0.2 108 67,625
269 TITASGAS 84.7 84.7 81.6 83.1 83.3 1.6 33 23,532
270 TRUSTB1MF 6.1 6.1 6.0 6.1 6.0 0 42 55,265
271 TRUSTBANK 13.5 13.6 13.4 13.2 13.4 0.3 29 23,790
272 UCBL 24.8 25.3 24.5 25.3 24.8 -0.5 174 128,799
273 UNIONCAP 18.2 18.9 18.2 18.3 18.5 -0.1 26 19,430
274 UNIQUEHRL 64.0 64.5 63.8 64.6 64.0 -0.6 68 16,400
275 UNITEDAIR 11.3 11.6 11.2 11.5 11.3 -0.2 573 676,128
276 USMANIAGL 141.1 143.0 141.1 143.2 141.8 -2.1 13 1,000
277 UTTARABANK 23.5 23.5 22.9 23.4 23.2 0.1 52 15,900
278 UTTARAFIN 67.0 67.7 66.6 66.9 66.9 0.1 17 2,850
279 WATACHEM 265.0 265.0 232.0 243.9 265.0 21.1 12 3,800
280 ZAHINTEX 22.0 22.1 21.4 21.6 21.9 0.4 26 25,857