Market Status: Closed
Saturday, 18 Aug '18
   13:21:39 (BST)

A Global Platform to Trade

Securities in Bangladesh





CURRENT MARKET PRICE

MARKET PRICE

SL
STOCK CODE
LTP
OPEN
HIGH
LOW
YCP
TRADE
VALUE(MN)
VOLUME

1
6.00
6.20
6.10
6.00
6.20
8
0.13
20608
2
11.20
10.80
11.20
10.90
10.80
8
0.05
4650
3
79.60
78.40
79.80
78.40
78.40
28
0.63
8008
4
31.00
31.10
31.40
31.00
31.10
10
0.19
5950
5
6.00
6.10
6.00
6.00
6.10
4
0.04
6303
6
12.80
12.40
12.80
12.30
12.40
49
29.97
2596349
7
57.50
62.80
63.50
56.60
62.80
339
5.06
86169
8
366.00
362.10
367.00
365.00
362.10
7
0.18
481
9
160.00
158.00
160.00
159.90
158.00
3
0.05
340
10
91.20
90.10
91.20
90.60
90.10
6
0.1
1090
11
38.20
37.20
38.50
37.20
37.20
210
6.45
169186
12
36.90
36.40
37.00
36.50
36.40
18
0.24
6450
13
39.40
38.00
39.80
39.40
38.00
15
0.28
7200
14
52.30
55.00
53.20
52.00
55.00
6
0.16
3129
15
22.40
22.50
22.50
21.80
22.50
34
0.55
24950
16
6.70
6.90
6.70
6.60
6.90
2
0.01
1000
17
86.20
83.90
87.90
85.50
83.90
135
4.22
48652
18
21.10
21.10
21.10
20.80
21.10
5
0.02
1049
19
9.00
8.80
9.00
9.00
8.80
2
0.01
1000
20
64.10
66.10
65.00
64.00
66.10
7
0.13
2000
21
686.00
702.30
710.00
686.00
702.30
23
0.33
472
22
234.00
234.00
234.00
234.00
234.00
4
0.12
500
23
30.30
30.30
30.50
30.30
30.30
9
0.09
3000
24
92.40
90.20
95.00
90.30
90.20
59
1.78
19105
25
191.00
189.40
192.10
191.00
189.40
6
0.19
1000
26
335.00
335.00
335.00
335.00
335.00
0
0
0
27
134.30
134.30
134.30
134.30
134.30
0
0
0
28
147.00
150.60
152.00
147.00
150.60
32
0.66
4388
29
12.00
12.00
12.10
11.90
12.00
92
1.12
93339
30
492.00
507.40
495.00
491.00
507.40
8
0.1
203
31
23.40
22.30
24.00
23.40
22.30
3
0.01
406
32
29.80
30.10
30.10
29.80
30.10
34
0.86
28779
33
18.50
17.50
18.50
18.50
17.50
1
0
100
34
18.00
18.00
18.00
18.00
18.00
0
0
0
35
11.00
10.90
11.00
10.90
10.90
6
0.07
6000
36
212.90
195.60
215.00
206.00
195.60
67
1.04
4883
37
335.00
319.00
335.00
320.00
319.00
20
0.23
690
38
17.70
17.50
17.70
17.50
17.50
2
0.03
1700
39
27.80
28.10
28.20
27.70
28.10
21
1.04
37027
40
1050.10
1050.10
1050.10
1050.10
1050.10
0
0
0
41
3250.00
3250.00
3250.00
3250.00
3250.00
0
0
0
42
20.10
18.70
20.10
19.20
18.70
9
0.61
31550
43
33.40
33.80
34.00
33.40
33.80
39
1.6
47538
44
119.90
122.50
123.50
119.50
122.50
213
7.77
64024
45
37.60
37.60
37.60
37.60
37.60
0
0
0
46
27.20
27.40
27.50
27.20
27.40
14
0.24
8720
47
14.10
13.60
14.10
13.50
13.60
232
9.78
707657
48
229.00
230.00
229.00
229.00
230.00
2
0.02
100
49
24.10
23.80
24.10
23.90
23.80
51
1.07
44567
50
18.20
16.60
18.20
18.20
16.60
1
0
5
51
9.20
9.10
9.20
9.00
9.10
2
0.01
1500
52
18.10
18.00
18.40
18.00
18.00
15
0.14
7847
53
36.20
36.40
36.50
36.20
36.40
3
0.03
800
54
1111.00
1122.90
1125.00
1108.00
1122.90
23
0.3
273
55
25.10
25.40
25.60
25.00
25.40
206
4.65
184240
56
20.00
18.90
20.00
20.00
18.90
1
0.01
300
57
6.60
6.00
6.60
6.60
6.00
1
0.03
5000
58
17.70
16.90
17.80
17.00
16.90
110
1.23
70831
59
125.20
120.80
128.50
123.00
120.80
545
13.05
103015
60
75.40
73.90
76.50
74.00
73.90
118
3.06
40458
61
41.50
41.60
41.70
41.40
41.60
37
1.06
25595
62
89.50
86.50
89.50
86.50
86.50
2
0
15
63
98.70
98.30
99.50
98.10
98.30
56
0.86
8773
64
70.30
70.10
70.50
70.20
70.10
4
0.05
680
65
87.00
87.00
87.00
86.80
87.00
8
0.25
2917
66
8.00
7.30
8.00
8.00
7.30
3
0.01
1200
67
7.50
7.50
7.50
7.50
7.50
0
0
0
68
7.40
7.40
7.40
7.40
7.40
0
0
0
69
17.50
17.50
17.50
17.50
17.50
0
0
0
70
15.50
15.40
15.70
15.30
15.40
40
0.61
39303
71
33.00
32.00
33.50
32.20
32.00
54
0.92
27702
72
14.50
14.00
14.50
14.40
14.00
5
0.09
5900
73
4.90
4.80
5.00
4.90
4.80
27
0.22
44955
74
186.50
186.50
186.50
186.50
186.50
0
0
0
75
19.50
18.20
19.50
19.40
18.20
2
0.02
900
76
177.00
174.60
180.00
175.00
174.60
53
0.86
4840
77
5.70
5.90
5.70
5.70
5.90
2
0
790
78
41.50
41.50
41.50
40.80
41.50
11
0.37
8900
79
135.00
135.00
135.00
135.00
135.00
0
0
0
80
8.40
8.40
8.40
8.40
8.40
0
0
0
81
96.10
96.10
96.10
96.10
96.10
0
0
0
82
8.10
8.20
8.20
8.00
8.20
21
0.13
15510
83
39.10
39.10
39.10
39.10
39.10
0
0
0
84
19.60
20.50
20.80
19.60
20.50
38
0.49
24209
85
16.50
15.50
16.50
15.80
15.50
114
3.92
240225
86
19.30
19.30
19.30
19.30
19.30
0
0
0
87
103.10
103.80
104.00
102.00
103.80
12
0.36
3520
88
37.80
38.00
38.60
37.00
38.00
15
0.81
21426
89
10.20
10.20
10.20
10.20
10.20
0
0
0
90
134.00
129.50
134.00
128.00
129.50
23
1.42
10804
91
26.60
26.60
26.60
26.60
26.60
0
0
0
92
21.40
21.40
21.40
21.40
21.40
0
0
0
93
37.00
35.60
37.10
35.00
35.60
10
0.35
9315
94
8.10
8.00
8.10
8.10
8.00
5
0.09
11500
95
5.90
5.90
5.90
5.90
5.90
0
0
0
96
182.00
180.00
194.00
182.00
180.00
2
0.02
108
97
46.30
46.40
48.50
46.30
46.40
8
0.15
3227
98
9.00
9.30
9.80
9.00
9.30
3
0
390
99
35.30
34.50
35.30
34.90
34.50
6
0.16
4660
100
16.00
16.30
16.30
16.00
16.30
82
1.12
70072
101
6.80
6.80
6.80
6.80
6.80
0
0
0
102
11.80
11.50
11.90
11.60
11.50
49
0.73
61795
103
5.70
5.70
5.80
5.60
5.70
60
0.47
81623
104
18.40
18.10
18.60
17.80
18.10
90
2.2
121391
105
6.50
6.40
6.50
6.40
6.40
4
0.03
4400
106
65.80
65.80
65.80
65.80
65.80
0
0
0
107
12.20
12.00
12.60
12.00
12.00
118
1.86
150581
108
5.50
5.50
5.50
5.50
5.50
7
0.05
8650
109
10.20
10.00
10.30
10.00
10.00
31
0.31
30570
110
18.10
18.70
18.60
18.10
18.70
76
0.94
51170
111
27.80
28.00
28.20
27.40
28.00
65
0.86
31047
112
6.70
6.70
6.70
6.70
6.70
0
0
0
113
10.90
10.40
11.10
10.40
10.40
52
0.59
54517
114
34.50
35.00
35.50
34.50
35.00
35
0.99
28330
115
15.70
15.80
15.90
15.60
15.80
55
0.49
31116
116
20.00
20.40
20.30
19.90
20.40
107
2.02
100796
117
16.00
16.00
16.20
15.90
16.00
20
0.12
7583
118
8.20
8.20
8.30
8.10
8.20
135
2.89
355334
119
38.50
38.60
39.70
38.50
38.60
113
0.87
22567
120
42.40
42.00
44.00
42.20
42.00
22
0.75
17485
121
9.00
9.10
9.00
9.00
9.10
2
0
290
122
375.00
367.90
378.00
370.00
367.90
66
2.36
6276
123
38.10
37.90
38.90
37.90
37.90
17
0.85
22325
124
82.00
82.00
82.00
82.00
82.00
0
0
0
125
15.50
15.80
15.80
15.50
15.80
7
0.1
6173
126
8.40
8.40
8.40
8.40
8.40
0
0
0
127
55.50
55.50
55.50
55.50
55.50
0
0
0
128
20.70
19.80
20.70
20.00
19.80
84
1.62
79376
129
55.00
54.50
55.00
54.50
54.50
5
0.07
1204
130
336.00
330.20
336.00
336.00
330.20
1
0.01
20
131
31.10
32.10
32.10
31.00
32.10
73
1.45
46454
132
49.70
49.70
49.70
49.70
49.70
0
0
0
133
37.90
37.90
37.90
37.90
37.90
0
0
0
134
913.50
915.00
913.50
913.50
915.00
1
0
2
135
302.70
280.70
302.70
302.70
280.70
1
0.15
507
136
137.00
135.00
140.00
137.00
135.00
19
0.65
4717
137
9.50
9.50
9.50
9.50
9.50
0
0
0
138
6.10
6.00
6.30
6.10
6.00
3
0
3
139
6.80
6.80
6.80
6.80
6.80
0
0
0
140
7.00
7.00
7.00
7.00
7.00
0
0
0
141
6.40
6.40
6.40
6.40
6.40
0
0
0
142
8.90
8.90
8.90
8.90
8.90
0
0
0
143
63.90
61.20
63.90
61.00
61.20
42
0.87
13952
144
123.70
125.90
127.00
123.00
125.90
131
5.57
44526
145
12.30
12.00
12.40
12.00
12.00
109
2.34
191785
146
5.40
5.50
5.40
5.40
5.50
3
0.03
6300
147
8.00
7.80
8.00
8.00
7.80
5
0.03
3500
148
16.00
15.10
16.10
15.60
15.10
144
3.15
198133
149
21.00
19.20
21.00
21.00
19.20
1
0.01
500
150
33.80
35.20
35.50
33.40
35.20
63
1.84
53410
151
32.20
32.20
33.40
32.10
32.20
95
1.34
41338
152
35.50
34.00
35.50
34.80
34.00
24
0.28
7963
153
24.90
24.20
25.10
24.60
24.20
59
0.92
36880
154
18.60
17.40
18.60
18.10
17.40
42
0.78
42899
155
22.20
22.20
22.20
22.20
22.20
0
0
0
156
19.80
18.00
19.80
19.80
18.00
3
0.02
1050
157
50.20
51.20
51.10
50.00
51.20
21
0.57
11347
158
17.80
17.40
17.90
17.30
17.40
38
1.25
70104
159
179.00
175.00
179.00
179.00
175.00
2
0.05
300
160
13.00
13.00
13.00
13.00
13.00
0
0
0
161
203.20
202.40
209.80
202.20
202.40
5
0.41
1975
162
170.00
170.00
170.00
170.00
170.00
0
0
0
163
17.00
16.90
17.20
16.70
16.90
60
0.61
35930
164
85.50
90.80
99.00
85.50
90.80
44
0.9
10053
165
8.00
8.10
8.20
8.00
8.10
185
3.23
401697
166
410.00
410.00
410.00
410.00
410.00
0
0
0
167
68.90
69.60
70.00
68.90
69.60
8
0.24
3402
168
19.50
18.60
20.00
18.90
18.60
31
1.31
67750
169
28.00
27.00
28.10
27.00
27.00
531
15.89
573435
170
267.90
272.40
281.00
262.00
272.40
53
1.69
6267
171
52.60
52.80
53.30
52.60
52.80
89
2.41
45478
172
748.00
748.00
748.00
748.00
748.00
0
0
0
173
1200.30
1200.30
1200.30
1200.30
1200.30
0
0
0
174
7.90
7.90
7.90
7.90
7.90
0
0
0
175
8.60
8.70
8.60
8.60
8.70
22
0.3
34695
176
20.50
20.60
20.70
20.50
20.60
4
0.11
5250
177
1100.10
1100.10
1100.10
1100.10
1100.10
0
0
0
178
40.00
40.70
40.00
40.00
40.70
2
0.01
250
179
7.20
7.20
7.20
7.20
7.20
0
0
0
180
93.80
93.80
93.80
93.80
93.80
0
0
0
181
53.00
51.40
53.00
53.00
51.40
1
1.08
20450
182
19.80
19.30
19.90
19.40
19.30
81
1.91
96816
183
25.50
25.50
25.60
25.50
25.50
3
0.03
1100
184
9.00
9.10
9.10
9.00
9.10
22
0.34
37492
185
17.40
17.40
17.40
17.40
17.40
0
0
0
186
78.90
75.10
78.90
77.90
75.10
3
0
14
187
24.90
22.70
24.90
23.90
22.70
35
1.27
51334
188
43.40
43.00
44.50
43.30
43.00
39
0.73
16830
189
18.00
18.40
18.00
18.00
18.40
5
0.03
1500
190
100.30
99.90
99.30
100.20
99.90
12
0.09
949
191
323.00
323.20
334.00
323.00
323.20
12
0.31
960
192
181.20
181.00
181.20
181.20
181.00
1
0
10
193
32.60
32.60
32.60
32.60
32.60
0
0
0
194
54.30
55.10
58.90
54.20
55.10
24
0.95
17106
195
170.10
170.10
170.10
170.10
170.10
0
0
0
196
65.30
65.30
65.30
65.30
65.30
0
0
0
197
9.90
9.70
9.90
10.00
9.70
199
3.42
346033
198
15.30
15.00
15.40
15.20
15.00
37
0.82
53412
199
6.90
6.90
6.90
6.90
6.90
0
0
0
200
16.30
16.00
16.30
16.00
16.00
27
0.22
13963
201
48.10
45.40
48.20
47.50
45.40
6
0.1
2050
202
30.30
30.30
30.30
30.30
30.30
0
0
0
203
14.50
14.50
14.50
14.50
14.50
0
0
0
204
20.50
18.70
20.50
20.50
18.70
2
0
110
205
84.40
88.70
86.00
84.40
88.70
5
0.09
1100
206
590.00
590.00
590.00
590.00
590.00
0
0
0
207
17.10
17.30
17.40
17.00
17.30
53
0.81
47640
208
16.00
16.10
16.10
15.90
16.10
81
0.98
60851
209
40.30
40.00
40.30
39.40
40.00
38
1
25103
210
199.90
190.30
199.90
193.00
190.30
10
0.14
742
211
16.20
15.90
16.20
15.70
15.90
53
0.94
58326
212
52.30
52.30
52.30
52.30
52.30
0
0
0
213
39.00
38.60
39.00
38.60
38.60
6
0.12
3067
214
24.90
23.10
24.90
22.20
23.10
11
0.15
6380
215
230.00
223.10
230.00
226.00
223.10
9
0.15
672
216
16.20
14.80
16.20
15.50
14.80
8
0.23
14530
217
20.00
20.40
20.80
20.00
20.40
159
2.5
123786
218
31.80
32.30
34.30
31.80
32.30
51
1.07
32991
219
18.40
16.80
18.40
18.40
16.80
1
0.01
400
220
6.40
6.20
6.40
6.40
6.20
1
0
500
221
23.00
23.00
23.00
23.00
23.00
0
0
0
222
37.80
37.80
37.80
37.80
37.80
0
0
0
223
5.90
6.00
6.00
5.90
6.00
4
0.01
2301
224
31.90
29.00
31.90
31.90
29.00
1
0
10
225
6.90
6.80
6.90
6.90
6.80
25
0.11
15345
226
5.40
5.60
5.50
5.40
5.60
3
0.01
1102
227
96.50
96.50
96.50
96.50
96.50
0
0
0
228
46.80
46.50
46.80
46.80
46.50
3
0.07
1500
229
25.00
25.00
25.00
25.00
25.00
0
0
0
230
103.00
103.00
103.00
103.00
103.00
0
0
0
231
12.10
11.70
12.20
11.70
11.70
151
3.05
253404
232
71.00
71.00
71.00
71.00
71.00
0
0
0
233
11.30
10.50
11.50
10.90
10.50
79
0.97
86114
234
6.70
6.50
6.70
6.70
6.50
2
0.01
1000
235
17.80
16.80
17.90
16.70
16.80
30
0.44
25055
236
10.60
9.70
10.60
10.60
9.70
1
0.04
3800
237
14.00
14.00
14.00
14.00
14.00
0
0
0
238
48.00
48.00
48.00
48.00
48.00
0
0
0
239
30.10
30.00
31.50
30.10
30.00
3
0.04
1300
240
65.00
65.00
65.00
65.00
65.00
0
0
0
241
23.10
22.20
23.60
23.10
22.20
67
2.36
100920
242
62.50
63.20
63.70
62.30
63.20
9
1.01
16078
243
25.00
24.40
25.20
25.00
24.40
12
0.09
3525
244
66.00
65.80
66.00
66.00
65.80
3
0.13
2000
245
47.50
50.10
51.60
47.50
50.10
48
0.84
17077
246
157.90
157.90
157.90
157.90
157.90
0
0
0
247
41.00
40.40
41.70
40.60
40.40
38
1.15
28300
248
146.00
145.10
146.20
146.00
145.10
12
0.16
1120
249
19.40
19.70
19.40
19.10
19.70
39
0.51
26381
250
1825.00
1825.00
1825.00
1825.00
1825.00
0
0
0
251
23.20
24.30
25.40
22.80
24.30
152
3.43
146120
252
10.00
9.70
10.00
10.00
9.70
4
0.01
1001
253
48.00
48.00
48.00
48.00
48.00
0
0
0
254
22.10
20.10
22.10
22.10
20.10
1
0
100
255
11.90
11.80
12.00
11.80
11.80
44
0.64
53676
256
58.10
57.00
58.40
57.30
57.00
92
3.69
63876
257
42.80
40.20
43.40
40.50
40.20
249
5.98
141260
258
20.80
19.60
21.30
20.40
19.60
14
0.31
15215
259
45.50
45.50
45.50
45.50
45.50
0
0
0
260
19.40
19.40
19.40
19.30
19.40
10
0.08
4310
261
26.20
25.80
26.90
26.00
25.80
188
4.37
166082
262
16.20
16.30
16.40
16.20
16.30
8
0.04
2525
263
30.00
31.30
30.80
30.00
31.30
12
0.5
16300
264
32.90
32.30
32.90
32.50
32.30
11
0.35
10750
265
26.30
26.30
26.30
26.30
26.30
0
0
0
266
39.00
37.10
40.00
39.00
37.10
2
0.03
801
267
74.70
75.90
75.00
74.70
75.90
9
0.2
2690
268
28.00
26.60
28.40
27.70
26.60
7
0.08
2915
269
27.90
27.90
28.20
27.80
27.90
11
0.11
4105
270
12.30
12.30
12.30
12.30
12.30
0
0
0
271
8.50
8.50
8.50
8.50
8.50
0
0
0
272
7.90
7.90
7.90
7.90
7.90
0
0
0
273
25.50
24.70
25.80
24.80
24.70
13
0.33
12870
274
59.00
56.40
59.70
56.30
56.40
9
0.21
3700
275
33.40
34.30
34.40
33.20
34.30
101
3.14
92792
276
22.50
21.90
22.50
21.50
21.90
5
0.05
2080
277
18.60
18.00
18.80
18.10
18.00
66
1.58
85780
278
45.30
45.00
48.90
43.80
45.00
10
0.28
5982
279
196.00
196.40
196.00
195.10
196.40
6
0.09
445
280
59.10
57.50
59.90
57.70
57.50
56
0.92
15532
281
28.50
28.50
29.50
28.50
28.50
191
3.22
111078
282
17.60
16.00
17.60
17.40
16.00
6
0.03
1834
283
14.50
15.20
14.50
14.50
15.20
1
0
32
284
16.10
15.90
16.40
16.00
15.90
61
0.99
61168
285
17.70
16.10
17.70
16.90
16.10
17
0.22
12980
286
93.90
91.20
95.90
93.10
91.20
69
1.22
12897
287
49.50
49.50
49.50
49.50
49.50
0
0
0
288
273.50
271.10
275.00
272.00
271.10
58
1.22
4452
289
148.00
148.00
148.00
148.00
148.00
0
0
0
290
21.30
21.30
21.30
21.30
21.30
0
0
0
291
10.90
10.40
10.90
10.60
10.40
40
0.48
44881
292
38.50
37.80
38.50
38.10
37.80
6
0.12
3013
293
22.40
22.70
22.70
22.40
22.70
5
0.02
784
294
24.00
24.00
24.00
24.00
24.00
0
0
0
295
5.60
5.60
5.60
5.60
5.60
0
0
0
296
38.20
38.00
38.40
38.00
38.00
11
0.07
1710
297
22.90
23.20
23.00
22.80
23.20
7
0.03
1256
298
6.00
6.00
6.20
6.00
6.00
8
0.04
6370
299
37.10
35.70
37.10
36.00
35.70
11
0.2
5610
300
5.70
5.60
5.70
5.60
5.60
20
0.09
15365
301
17.70
17.10
17.90
17.30
17.10
79
2.15
121844
302
14.60
13.90
14.70
14.10
13.90
57
0.61
41911
303
53.00
51.90
53.00
52.10
51.90
3
0.01
263
304
3.70
3.70
3.70
3.60
3.70
35
0.28
78029
305
333.00
335.00
333.00
332.00
335.00
3
0.37
1101
306
131.40
127.50
134.80
130.80
127.50
41
0.51
3839
307
27.00
26.20
27.30
26.20
26.20
34
0.62
23115
308
60.80
58.70
62.00
60.00
58.70
6
0.2
3267
309
9.30
9.30
9.30
9.30
9.30
0
0
0
310
9.90
9.90
9.90
9.90
9.90
0
0
0
311
307.00
305.00
307.00
307.00
305.00
1
0
5
312
27.20
27.30
28.10
27.10
27.30
152
2.53
92007
313
16.30
16.40
16.50
16.30
16.40
18
0.25
15365
314
13.90
14.20
14.10
13.80
14.20
48
0.67
47780
315
14.60
14.60
14.70
14.50
14.60
4
0.07
5022