Trade Scrip
07/03/2008 2:38:56:433PM | Scrip
Code | Scrip Name | Open
Price | Close
Price | Scrip
High | Scrip
Low | Total
Volume | Total
Contract | Total
Value | | AIMS1 | AIMS FIRST GUARANTEED M. FUND | 12.91 | 15.49 | 15.49 | 11.40 | 3125000 | 973 | 42,417,600.00 | | ACI | ADVANCED CHEMICAL INDUSTRIES | 305.30 | 347.30 | 350.00 | 314.00 | 125550 | 942 | 42,203,175.00 | | BXPH | BEXIMCO PHARMACEUTICALS LTD | 96.60 | 90.50 | 94.90 | 88.30 | 287700 | 927 | 26,042,895.00 | | SQPH | SQUARE PHARMACEUTICALS LIMITED | 5,519.00 | 5,414.50 | 5,500.00 | 5,400.00 | 4059 | 531 | 22,036,796.00 | | GMF1 | GRAMEEN MUTUAL FUND ONE | 109.70 | 130.80 | 131.60 | 101.90 | 182500 | 294 | 21,474,650.00 | | LNKBF | LANKABANGLA FINANCE LIMITED | 215.00 | 217.90 | 220.00 | 209.50 | 81500 | 133 | 17,441,900.00 | | JMOIL | JAMUNA OIL COMPANY LIMITED | 203.30 | 195.40 | 203.00 | 194.50 | 84000 | 490 | 16,597,840.00 | | PDOIL | PADMA OIL COMPANY LIMITED | 2,163.50 | 2,173.50 | 2,215.00 | 2,140.00 | 6950 | 110 | 15,168,870.00 | | MPL | MEGHNA PETROLEUM LIMITED | 194.60 | 189.50 | 193.00 | 189.00 | 65400 | 376 | 12,456,970.00 | | BXLTD | BEXIMCO LIMITED | 80.50 | 82.40 | 83.00 | 76.40 | 128400 | 368 | 10,112,980.00 | | ABBNK | AB BANK LIMITED | 1,361.25 | 1,339.00 | 1,361.00 | 1,335.00 | 7135 | 418 | 9,590,970.00 | | UCAP | UNION CAPITAL LIMITED | 125.00 | 127.50 | 128.70 | 115.70 | 71500 | 124 | 8,846,550.00 | | QUSDR | QUASEM DRYCELLS LIMITED | 37.80 | 37.70 | 39.10 | 36.90 | 214500 | 181 | 8,081,300.00 | | SQTEX | SQUARE TEXTILES LIMITED | 116.90 | 116.80 | 118.00 | 114.80 | 61150 | 375 | 7,088,210.00 | | KECOS | KEYA COSMETICS LIMITED | 73.80 | 76.90 | 77.80 | 74.40 | 91500 | 127 | 6,970,850.00 | | NBL | NATIONAL BANK LIMITED | 1,061.00 | 1,056.00 | 1,079.00 | 1,041.00 | 6120 | 104 | 6,512,300.00 | | UBL | UTTARA BANK LIMITED | 3,003.75 | 2,983.50 | 3,050.00 | 2,950.00 | 2120 | 178 | 6,338,287.50 | | SJIB | SHAHJALAL ISLAMI BANK LTD. | 351.25 | 346.25 | 351.00 | 345.00 | 17750 | 174 | 6,165,325.00 | | PFIL | PRIME FINANCE & INVESTMENT LTD | 1,376.50 | 1,353.25 | 1,369.00 | 1,320.00 | 4550 | 72 | 6,120,750.00 | | INRB1 | ICB AMCL FIRST NRB MUTUAL FUND | 416.00 | 482.25 | 488.75 | 374.00 | 12250 | 194 | 5,246,312.50 | | IFIC | INTL FINANCE INV & COMM BANK | 1,423.00 | 1,417.75 | 1,435.00 | 1,409.00 | 3325 | 220 | 4,712,208.75 | | TRSTB | TRUST BANK LIMITED | 584.00 | 562.75 | 583.50 | 555.00 | 6150 | 78 | 3,498,625.00 | | BATBC | BRITISH AMERICAN TOBACCO BD CO | 142.70 | 147.80 | 149.00 | 142.40 | 22100 | 194 | 3,233,235.00 | | BSRS1 | 1ST BSRS MUTUAL FUND | 1,134.00 | 1,265.00 | 1,270.00 | 1,050.00 | 2700 | 42 | 3,232,462.50 | | NCCBL | N C C BANK LIMITED | 443.25 | 438.00 | 444.00 | 436.50 | 7163 | 148 | 3,145,828.00 | | PGCB | POWER GRID COMPANY OF BD LTD. | 545.75 | 528.50 | 540.00 | 511.00 | 5250 | 62 | 2,765,500.00 | | HBCM | HEIDELBERG CEMENT BANGLADESH L | 1,468.00 | 1,472.50 | 1,539.00 | 1,470.00 | 1835 | 120 | 2,717,517.50 | | IPDC | IPDC OF BANGLADESH LIMITED | 520.50 | 512.25 | 520.00 | 508.00 | 5250 | 64 | 2,695,250.00 | | TGAS | TITAS GAS TRANS.& DIST. CO LTD | 100.00 | 386.00 | 386.00 | 386.00 | 6400 | 76 | 2,470,400.00 | | BRACB | BRAC BANK LIMITED | 972.75 | 975.75 | 994.75 | 965.00 | 2350 | 39 | 2,298,700.00 | | APXTN | APEX TANNERY LIMITED | 1,337.75 | 1,334.00 | 1,348.50 | 1,328.00 | 1640 | 82 | 2,189,217.50 | | APXFW | APEX ADELCHI FOOTWEAR LIMITED | 3,893.75 | 3,863.75 | 3,999.75 | 3,707.00 | 540 | 21 | 2,086,390.00 | | BXTX | BEXTEX LIMITED | 15.40 | 14.60 | 14.80 | 14.10 | 144200 | 170 | 2,080,040.00 | | SMTP | SUMMIT POWER LIMITED | 617.50 | 622.50 | 627.00 | 611.50 | 3100 | 48 | 1,920,262.50 | | KDGNT | KEYA DETERGENT LIMITED | 43.80 | 45.20 | 45.50 | 43.50 | 42000 | 62 | 1,878,300.00 | | OBL | ONE BANK LIMITED | 459.00 | 445.50 | 460.00 | 445.00 | 4100 | 45 | 1,848,987.50 | | FWFD | FU-WANG FOODS LIMITED | 22.30 | 24.60 | 24.80 | 22.80 | 73000 | 60 | 1,749,150.00 | | SHPUK | SHINE PUKUR HOLDINGS LTD | 32.25 | 30.75 | 32.00 | 29.75 | 57100 | 93 | 1,747,462.50 | | SACRS | S. ALAM COLD ROLLED STEELS LTD | 372.75 | 383.25 | 389.00 | 370.00 | 4600 | 43 | 1,731,400.00 | | PRAGI | PRAGATI INSURANCE LIMITED | 1,124.00 | 1,157.75 | 1,180.00 | 1,100.00 | 1505 | 69 | 1,712,659.00 | | BOL | BANGLADESH ONLINE LIMITED | 59.50 | 49.30 | 52.00 | 49.10 | 34000 | 51 | 1,697,550.00 | | PMNTI | PARAMOUNT INSURANCE CO. LTD | 190.00 | 191.50 | 196.50 | 180.00 | 8850 | 71 | 1,658,700.00 | | IAIMF | ICB AMCL ISLAMIC MUTUAL FUND | 356.75 | 419.00 | 419.00 | 340.00 | 4100 | 69 | 1,636,075.00 | | IDLC | IDLC FINANCE LIMITED | 2,771.75 | 2,742.50 | 2,781.00 | 2,700.00 | 596 | 61 | 1,634,869.25 | | BOC | BOC BANGLADESH LIMITED | 243.60 | 255.10 | 256.00 | 244.90 | 6350 | 85 | 1,597,040.00 | | CONTI | CONTINENTAL INSURANCE LIMITED | 266.75 | 273.50 | 274.75 | 256.00 | 5950 | 75 | 1,593,712.50 | | FAS | FIDELITY ASSETS & SEC. CO. LTD | 295.50 | 299.00 | 301.00 | 297.00 | 5200 | 64 | 1,556,250.00 | | PUBNK | PUBALI BANK LIMITED | 855.75 | 862.25 | 865.00 | 843.00 | 1720 | 59 | 1,479,046.25 | | CTBNK | THE CITY BANK LIMITED | 632.00 | 628.00 | 636.00 | 626.00 | 2160 | 84 | 1,361,725.00 | | EHL | EASTERN HOUSING LIMITED | 282.25 | 284.25 | 287.00 | 281.25 | 4780 | 78 | 1,356,345.00 | | BXSYN | BEXIMCO SYNTHETICS LIMITED | 147.75 | 132.50 | 134.75 | 124.00 | 9920 | 91 | 1,319,320.00 | | PRMRB | THE PREMIER BANK LIMITED | 257.25 | 254.75 | 258.00 | 253.00 | 4850 | 59 | 1,239,625.00 | | AGNI | AGNI SYSTEMS LIMITED | 46.10 | 47.00 | 47.80 | 46.10 | 22500 | 20 | 1,054,000.00 | | DCL | DAFFODIL COMPUTERS LIMITED | 21.60 | 22.00 | 22.30 | 21.10 | 46500 | 52 | 1,013,550.00 | | EXIMB | EXPORT IMPORT BANK OF BD LTD | 338.00 | 336.25 | 338.00 | 335.00 | 2900 | 36 | 973,787.50 | | AIBL | AL-ARAFAH ISLAMI BANK LTD. | 491.75 | 482.50 | 490.50 | 480.00 | 1950 | 31 | 947,300.00 | | DHBNK | DHAKA BANK LIMITED | 482.25 | 484.00 | 485.00 | 480.00 | 1895 | 62 | 916,432.50 | | RPFDL | RANGPUR FOUNDRY LTD | 57.00 | 55.90 | 56.80 | 54.00 | 16500 | 26 | 912,500.00 | | SIBNK | SOCIAL INVESTMENT BANK LIMITED | 423.25 | 419.50 | 421.00 | 416.00 | 2150 | 33 | 901,312.50 | | NITI | NITOL INSURANCE COMPANY LTD | 393.00 | 395.25 | 400.00 | 380.00 | 2200 | 25 | 861,912.50 | | DESCO | DHAKA ELECTRIC SUPPLY CO. LTD. | 932.50 | 921.25 | 930.00 | 910.00 | 900 | 14 | 829,175.00 | | GSON | GOLDEN SON LIMITED | 24.60 | 24.90 | 25.50 | 24.30 | 33000 | 32 | 815,100.00 | | IBMPB | IBBL MUDARABA PERPETUAL BOND | 966.00 | 966.50 | 976.00 | 956.50 | 815 | 70 | 786,282.50 | | BGIC | BD GENERAL INSURANCE COMPANY | 724.25 | 733.75 | 743.00 | 711.00 | 1000 | 36 | 727,300.00 | | DBH | DELTA BRAC HOUSING FIN. CORP. | 1,451.00 | 1,432.50 | 1,474.75 | 1,421.00 | 500 | 10 | 718,225.00 | | ESTCB | EASTERN CABLES LIMITED | 717.00 | 719.50 | 725.00 | 716.00 | 950 | 42 | 684,277.50 | | SEBNK | SOUTHEAST BANK LIMITED | 421.75 | 418.50 | 421.50 | 416.00 | 1587 | 31 | 663,868.50 | | JMBNK | JAMUNA BANK LIMITED | 295.00 | 294.25 | 296.00 | 292.00 | 2250 | 21 | 661,862.50 | | BDCOM | BDCOM ONLINE LIMITED | 28.10 | 28.50 | 28.70 | 28.00 | 23000 | 23 | 654,750.00 | | PLFSL | PEOPLE'S LEASING & FIN'L SERV. | 428.75 | 428.00 | 435.00 | 425.00 | 1500 | 22 | 645,287.50 | | AMCL | AGRICULTURAL MARKETING CO LTD | 1,195.75 | 1,160.50 | 1,190.00 | 1,160.00 | 490 | 17 | 572,675.00 | | PRLSG | PREMIER LEASING & FINANCE LTD | 278.00 | 280.50 | 284.00 | 270.00 | 1950 | 15 | 547,062.50 | | PHFIN | PHOENIX FINANCE & INVESTMENTS | 543.75 | 548.00 | 549.00 | 537.00 | 950 | 14 | 517,525.00 | | IOL | INTECH ONLINE LIMITED | 24.00 | 24.80 | 24.90 | 23.00 | 20500 | 23 | 494,950.00 | | CGIC | CITY GENERAL INSURANCE CO. LTD | 180.00 | 183.50 | 186.00 | 175.25 | 2600 | 33 | 472,737.50 | | BATA | BATA SHOE COMPANY (BD) LIMITED | 300.30 | 304.90 | 311.00 | 295.10 | 1500 | 14 | 454,430.00 | | LSCM | LAFARGE SURMA CEMENT LIMITED | 526.00 | 522.00 | 531.00 | 520.50 | 850 | 11 | 444,475.00 | | ICB7 | 7TH ICB MUTUAL FUND | 1,421.50 | 1,398.75 | 1,400.00 | 1,398.00 | 300 | 5 | 419,650.00 | | PLI | PRAGATI LIFE INSURANCE LIMITED | 2,170.00 | 2,075.00 | 2,080.00 | 2,070.00 | 200 | 2 | 415,000.00 | | MLI | MEGHNA LIFE INSURANCE CO LTD | 2,743.25 | 2,775.00 | 2,800.00 | 2,620.00 | 150 | 3 | 408,500.00 | | ISBNK | ISLAMI BANK BANGLADESH LIMITED | 6,359.50 | 6,324.50 | 6,370.00 | 6,312.00 | 63 | 18 | 398,222.00 | | DUBBL | DUTCH-BANGLA BANK LIMITED | 3,714.00 | 3,703.00 | 3,703.00 | 3,680.00 | 100 | 2 | 369,150.00 | | MGHCM | MEGHNA CEMENT MILLS LIMITED | 555.25 | 555.50 | 566.00 | 555.00 | 500 | 8 | 279,737.50 | | EBL | EASTERN BANK LIMITED | 907.00 | 912.75 | 913.00 | 900.00 | 280 | 10 | 253,260.00 | | SALI | SANDHANI LIFE INSURANCE CO LTD | 2,751.00 | 2,792.50 | 2,850.00 | 2,675.00 | 88 | 9 | 246,225.00 | | NALI | NATIONAL LIFE INSURANCE CO LTD | 5,967.50 | 5,520.00 | 5,520.00 | 5,520.00 | 40 | 3 | 220,800.00 | | BERGR | BERGER PAINTS BANGLADESH LTD | 289.50 | 290.60 | 291.10 | 290.00 | 750 | 6 | 217,915.00 | | ICB | INVESTMENT CORP OF BANGLADESH | 4,107.00 | 4,099.75 | 4,099.75 | 4,099.75 | 50 | 1 | 204,987.50 | | BIFC | BD INDUSTRIAL FINANCE CO. LTD | 337.50 | 335.50 | 352.00 | 335.00 | 600 | 10 | 202,775.00 | | APXFD | APEX FOODS LIMITED | 1,232.00 | 1,276.00 | 1,280.00 | 1,260.00 | 155 | 7 | 197,778.75 | | ARMIT | ARAMIT LIMITED | 212.00 | 214.60 | 216.00 | 202.00 | 800 | 5 | 170,600.00 | | SINGR | SINGER BANGLADESH LIMITED | 2,055.00 | 2,055.00 | 2,060.00 | 2,020.00 | 80 | 6 | 162,075.00 | | BWEL | BD WELDING ELECTRODES LIMITED | 19.90 | 20.60 | 20.70 | 19.60 | 8000 | 10 | 160,050.00 | | GDI | GREEN DELTA INSURANCE COMPANY | 2,224.50 | 2,227.75 | 2,275.00 | 2,190.00 | 70 | 7 | 155,570.00 | | UGLAS | USMANIA GLASS SHEET FAC LTD | 2,772.25 | 2,741.00 | 2,790.00 | 2,715.00 | 55 | 6 | 151,020.00 | | ICB5 | 5TH ICB MUTUAL FUND | 2,050.00 | 2,200.00 | 2,200.00 | 2,150.00 | 60 | 3 | 131,495.00 | | ICB8 | 8TH ICB MUTUAL FUND | 873.50 | 876.50 | 899.75 | 855.00 | 150 | 3 | 131,487.50 | | MIRCL | MIRACLE INDUSTRIES LIMITED | 30.10 | 30.50 | 36.00 | 30.10 | 4000 | 7 | 127,000.00 | | AZPIP | AZIZ PIPES LIMITED | 204.00 | 207.00 | 210.00 | 197.00 | 590 | 13 | 121,670.00 | | ORINF | ORION INFUSION LIMITED | 148.00 | 147.25 | 153.75 | 147.00 | 800 | 18 | 119,350.00 | | ISN | INFORMATION SERVICES NETWORK L | 28.80 | 29.20 | 29.90 | 28.00 | 4000 | 7 | 115,800.00 | | ALTEX | ALLTEX INDUSTRIES LIMITED | 81.75 | 80.50 | 80.75 | 80.00 | 1400 | 9 | 112,512.50 | | AFAUT | AFTAB AUTOMOBILES LIMITED | 417.75 | 416.25 | 418.75 | 415.00 | 250 | 15 | 104,063.75 | | RECKT | RECKITT BENCKISER (BD) LIMITED | 529.70 | 514.00 | 514.10 | 514.00 | 200 | 3 | 102,805.00 | | SBINS | SONAR BANGLA INSURANCE LTD. | 189.50 | 184.25 | 185.00 | 180.50 | 550 | 9 | 100,950.00 | | PMILI | PRIME ISLAMI LIFE INSURANCE | 2,032.00 | 2,010.00 | 2,010.00 | 2,010.00 | 50 | 1 | 100,500.00 | | PMBNK | PRIME BANK LIMITED | 644.00 | 638.00 | 642.00 | 630.00 | 152 | 12 | 96,544.50 | | RHBAL | ROSE HEAVEN BALL PEN LTD | 5.50 | 5.40 | 5.50 | 5.30 | 17500 | 10 | 94,000.00 | | MTBNK | MUTUAL TRUST BANK LIMITED | 419.00 | 420.75 | 421.50 | 415.50 | 210 | 8 | 88,228.50 | | BDFIN | BD FINANCE & INVESTMENT CO LTD | 345.75 | 344.00 | 348.00 | 344.00 | 250 | 3 | 86,400.00 | | DELI | DELTA LIFE INSURANCE COMPANY | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 5 | 1 | 79,500.00 | | BHL | BEACH HATCHERY LTD. | 6.00 | 5.80 | 6.00 | 5.80 | 13500 | 14 | 79,150.00 | | UFIL | UTTARA FINANCE& INVESTMENT LTD | 791.25 | 786.00 | 787.00 | 785.00 | 100 | 2 | 78,600.00 | | NILCM | NILOY CEMENT INDUSTRIES LTD | 152.25 | 150.00 | 155.00 | 148.00 | 500 | 7 | 75,300.00 | | APGI | ASIA PACIFIC GEN INS CO LTD | 305.50 | 316.75 | 319.00 | 305.00 | 200 | 4 | 62,750.00 | | CNFCM | CONFIDENCE CEMENT LIMITED | 434.00 | 428.25 | 430.00 | 420.00 | 140 | 5 | 59,620.00 | | IAMC1 | ICB AMCL FIRST MUTUAL FUND | 558.75 | 554.50 | 559.00 | 550.00 | 100 | 2 | 55,450.00 | | MFL | MIDAS FINANCING LIMITED | 548.00 | 542.50 | 550.00 | 535.00 | 100 | 2 | 54,250.00 | | AMBPH | AMBEE PHARMACEUTICALS LIMITED | 126.90 | 122.20 | 125.00 | 122.00 | 435 | 8 | 53,150.50 | | ILFSL | INT'L LEASING & FINANCIAL SERV | 1,040.00 | 1,010.25 | 1,010.25 | 1,010.25 | 50 | 1 | 50,512.50 | | ICB6 | 6TH ICB MUTUAL FUND | 791.75 | 707.50 | 755.00 | 690.00 | 70 | 5 | 49,532.50 | | MCBNK | MERCANTILE BANK LIMITED | 310.50 | 312.50 | 313.00 | 312.00 | 150 | 3 | 46,862.50 | | PADCM | PADMA CEMENT LIMITED | 4.80 | 4.80 | 4.90 | 4.70 | 9000 | 6 | 43,000.00 | | BASIA | BANK ASIA LIMITED | 415.00 | 418.00 | 418.00 | 418.00 | 100 | 1 | 41,800.00 | | LFL | LEGACY FOOTWEAR LIMITED | 19.70 | 20.00 | 20.00 | 19.80 | 2000 | 2 | 39,900.00 | | OLIND | OLYMPIC INDUSTRIES LIMITED | 376.25 | 371.00 | 371.25 | 370.50 | 100 | 2 | 37,087.50 | | TRIPT | TRIPTI INDUSTRIES LIMITED | 72.00 | 68.50 | 70.00 | 68.00 | 500 | 8 | 34,525.00 | | NPOLY | NATIONAL POLYMER IND LTD | 1,660.00 | 1,600.00 | 1,600.00 | 1,600.00 | 20 | 2 | 32,000.00 | | ASTEX | ASHRAF TEXTILE MILLS LIMITED | 9.50 | 9.60 | 9.80 | 9.20 | 3100 | 8 | 29,110.00 | | GQBAL | GQ BALL PEN INDUSTRIES LIMITED | 127.20 | 125.70 | 125.80 | 125.30 | 200 | 3 | 25,130.00 | | ARACM | ARAMIT CEMENT LIMITED | 225.00 | 215.75 | 216.00 | 215.25 | 100 | 2 | 21,562.50 | | FLIL | FIRST LEASE INTERNATIONAL LTD | 410.75 | 410.75 | 410.75 | 410.75 | 50 | 1 | 20,537.50 | | DLSP | DELTA SPINNERS LIMITED | 185.00 | 185.00 | 185.00 | 185.00 | 100 | 1 | 18,500.00 | | ISFIL | ISLAMIC FINANCE&INVESTMENT LTD | 378.25 | 366.75 | 366.75 | 366.75 | 50 | 1 | 18,337.50 | | MDNCM | MODERN CEMENT LIMITED | 5.60 | 5.70 | 5.70 | 5.50 | 3000 | 3 | 17,000.00 | | METSP | METRO SPINNING LIMITED | 33.00 | 30.10 | 30.10 | 30.10 | 500 | 1 | 15,050.00 | | APXWV | APEX WEAVING & FINISHING MILLS | 144.00 | 145.00 | 145.00 | 145.00 | 100 | 1 | 14,500.00 | | MONFD | MONA FOOD INDUSTRY LIMITED | 36.25 | 34.75 | 35.00 | 34.50 | 350 | 5 | 12,150.00 | | IBNSN | THE IBN SINA PHARMACEUTICALS | 1,135.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10 | 1 | 11,000.00 | | CIC | CENTRAL INSURANCE COMPANY LTD | 470.00 | 450.00 | 450.00 | 450.00 | 20 | 1 | 9,000.00 | | LEXCO | LEXCO LIMITED | 186.00 | 180.50 | 181.00 | 180.00 | 40 | 2 | 7,220.00 | | FWCR | FU-WANG CERAMIC INDUSTRY LTD | 135.50 | 133.50 | 133.50 | 133.50 | 50 | 1 | 6,675.00 | | MNFAB | MONNO FABRICS LIMITED | 87.00 | 86.00 | 86.00 | 86.00 | 50 | 1 | 4,300.00 |
|
Download
