Market Status: Closed
  Sunday, 25 Jul '21
   00:33:07 (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 1JANATAMF 8.60 8.80 8.60 8.40 8.80 62 0.79 93319
2 1STPRIMFMF 20.70 21.40 21.80 20.70 21.40 10 0.64 29500
3 AAMRANET 44.00 44.10 45.00 41.00 44.10 21 0.7 15680
4 AAMRATECH 28.40 28.60 28.50 26.00 28.60 8 0.31 11704
5 ABB1STMF 7.90 8.00 8.10 7.80 8.00 43 1.49 187486
6 ABBANK 14.10 13.90 14.20 13.90 13.90 94 2.1 148680
7 ACFL 50.00 50.80 50.00 48.00 50.80 5 0.12 2550
8 ACI 271.00 270.10 274.00 271.00 270.10 9 0.27 998
9 ACIFORMULA 164.90 164.90 164.90 164.90 164.90 0 0 0
10 ACMELAB 76.50 75.50 77.90 75.30 75.50 13 0.24 3128
11 ACTIVEFINE 23.80 24.90 24.90 23.50 24.90 161 4.51 185442
12 ADNTEL 51.70 52.70 53.00 51.70 52.70 17 0.57 10850
13 ADVENT 27.30 28.00 27.70 27.20 28.00 81 1.88 68512
14 AFCAGRO 23.70 24.90 24.00 23.00 24.90 37 0.77 32565
15 AFTABAUTO 31.70 32.40 35.50 31.00 32.40 176 5.75 182219
16 AGNISYSL 22.90 23.90 23.20 22.70 23.90 75 1.99 87031
17 AIBL1STIMF 9.50 9.90 9.50 9.50 9.90 2 0.02 2000
18 AIL 37.00 37.30 37.60 37.00 37.30 9 0.23 6187
19 ALARABANK 22.80 22.30 22.80 22.20 22.30 6 0.04 1662
20 ALLTEX 13.60 13.20 13.90 13.20 13.20 8 0.04 3166
21 AMANFEED 71.00 71.80 71.50 70.60 71.80 12 0.34 4731
22 AMBEEPHA 405.50 405.50 405.50 405.50 405.50 0 0 0
23 AMCL(PRAN) 210.50 210.50 210.50 210.50 210.50 0 0 0
24 ANLIMAYARN 38.00 39.00 41.40 38.00 39.00 4 0.15 3709
25 ANWARGALV 265.00 265.00 265.00 265.00 265.00 0 0 0
26 AOL 49.50 50.80 49.70 49.50 50.80 7 0.15 3040
27 APEXFOODS 136.00 143.00 137.00 136.00 143.00 12 0.17 1260
28 APEXFOOT 225.40 225.40 225.40 225.40 225.40 0 0 0
29 APEXSPINN 126.00 138.00 126.10 126.00 138.00 2 0.05 400
30 APEXTANRY 114.10 114.00 114.20 114.10 114.00 2 0.04 334
31 APOLOISPAT 10.10 10.10 10.10 9.90 10.10 206 3.42 340592
32 APSCLBOND 5000.00 5100.00 5000.00 5000.00 5100.00 2 0.01 2
33 ARAMIT 325.00 325.00 325.00 325.00 325.00 0 0 0
34 ARAMITCEM 50.00 48.90 51.00 47.20 48.90 34 1.26 25196
35 ARGONDENIM 25.80 25.30 26.40 25.40 25.30 11 0.2 7902
36 ASIAINS 107.00 98.00 107.00 107.00 98.00 1 0 1
37 ASIAPACINS 70.10 67.00 71.00 68.60 67.00 20 1.44 20761
38 ATCSLGF 13.20 13.90 13.20 13.10 13.90 3 0.08 6286
39 AZIZPIPES 109.00 110.60 109.00 106.00 110.60 43 1.06 9852
40 BANGAS 125.50 128.60 127.10 124.00 128.60 70 1.44 11490
41 BANKASIA 19.00 18.60 19.00 18.60 18.60 36 0.62 32915
42 BARKAPOWER 28.00 27.80 28.40 27.80 27.80 82 1.05 37383
43 BATASHOE 650.60 650.60 650.60 650.60 650.60 0 0 0
44 BATBC 560.50 553.20 564.00 556.20 553.20 496 12.76 22761
45 BAYLEASING 29.20 29.30 29.30 28.50 29.30 8 0.25 8425
46 BBS 19.60 20.50 20.50 19.40 20.50 95 2.4 120776
47 BBSCABLES 63.70 64.20 64.40 62.50 64.20 32 0.85 13285
48 BDAUTOCA 37.60 37.60 37.60 37.60 37.60 0 0 0
49 BDCOM 25.00 26.00 26.10 25.00 26.00 52 2.26 89735
50 BDFINANCE 52.00 50.40 52.00 50.50 50.40 31 0.54 10458
51 BDLAMPS 190.00 192.10 190.00 184.00 192.10 13 0.19 1037
52 BDTHAI 26.20 26.50 26.40 26.00 26.50 136 2.9 110998
53 BDWELDING 21.00 20.90 21.20 21.00 20.90 18 0.56 26400
54 BEACHHATCH 19.00 19.30 19.50 18.80 19.30 14 0.34 18033
55 BEACONPHAR 167.20 152.00 167.20 163.50 152.00 71 8.99 53961
56 BENGALWTL 28.50 29.40 29.80 28.00 29.40 25 0.61 21192
57 BERGERPBL 1885.00 1895.00 1885.00 1865.10 1895.00 6 0.05 26
58 BEXIMCO 96.20 96.20 96.20 96.20 96.20 0 0 0
59 BGIC 48.00 45.90 48.00 45.70 45.90 10 0.38 7851
60 BIFC 6.80 7.20 6.80 6.80 7.20 3 0.08 11300
61 BNICL 114.30 127.00 114.30 114.30 127.00 1 0.03 242
62 BPML 47.00 48.00 47.00 46.20 48.00 12 0.4 8480
63 BPPL 38.50 38.50 38.50 38.50 35.00 507 6.3 163575
64 BRACBANK 50.50 50.00 51.00 50.00 50.00 28 1.41 27872
65 BSC 46.00 45.90 46.30 45.10 45.90 32 0.21 4584
66 BSCCL 177.00 175.10 177.90 176.50 175.10 51 2.27 12834
67 BSRMLTD 87.60 87.20 88.50 87.60 87.20 28 0.81 9231
68 BSRMSTEEL 57.90 56.80 57.90 57.20 56.80 33 0.67 11688
69 BXPHARMA 184.70 182.50 185.00 183.50 182.50 50 2.32 12581
70 BXSYNTH 8.00 8.00 8.00 8.00 8.00 0 0 0
71 CAPMBDBLMF 14.50 14.50 14.80 14.00 14.50 13 0.4 27981
72 CAPMIBBLMF 24.10 25.40 24.10 24.10 25.40 1 0 10
73 CENTRALINS 59.50 56.50 59.50 55.90 56.50 46 3.64 63160
74 CENTRALPHL 15.10 15.20 15.10 14.70 15.20 159 4.25 285662
75 CITYBANK 26.70 26.60 27.20 26.70 26.60 89 2.38 87897
76 CITYGENINS 39.30 37.60 39.50 37.40 37.60 38 0.54 13990
77 CNATEX 5.90 6.10 6.00 5.80 6.10 109 2 336055
78 CONFIDCEM 138.80 137.50 139.70 138.00 137.50 41 1.36 9803
79 CONTININS 47.00 45.50 47.50 44.60 45.50 37 0.54 11341
80 COPPERTECH 35.00 36.00 35.10 35.00 36.00 3 0.06 1830
81 CRYSTALINS 59.00 56.00 59.00 55.50 56.00 15 0.5 8650
82 CVOPRL 118.70 117.90 119.00 117.00 117.90 46 0.61 5136
83 DACCADYE 22.00 22.00 22.50 20.50 22.00 11 0.21 9730
84 DAFODILCOM 58.50 61.00 58.50 58.50 61.00 1 0.01 92
85 DBH 77.30 76.20 79.00 77.10 76.20 13 0.2 2575
86 DBH1STMF 9.70 9.80 9.70 9.50 9.80 12 0.1 9975
87 DELTALIFE 149.70 142.60 149.70 149.70 142.60 3 0.16 1100
88 DELTASPINN 10.50 10.40 10.50 10.30 10.40 60 1.13 108140
89 DESCO 36.20 36.20 36.40 35.50 36.20 23 0.39 10858
90 DESHBANDHU 15.90 15.90 16.10 15.70 15.90 45 0.65 41015
91 DGIC 46.50 44.60 46.80 44.00 44.60 32 0.75 16490
92 DHAKABANK 14.40 14.10 14.50 14.20 14.10 52 0.65 45094
93 DHAKAINS 79.90 77.50 80.20 79.00 77.50 10 0.07 879
94 DOMINAGE 26.90 27.30 27.30 26.90 27.30 61 0.98 36403
95 DOREENPWR 67.00 67.90 68.00 67.00 67.90 18 0.34 4994
96 DSSL 17.90 18.20 18.30 17.80 18.20 193 3.65 202901
97 DULAMIACOT 10.20 10.20 10.20 10.20 10.20 0 0 0
98 DUTCHBANGL 85.00 83.70 85.00 83.40 83.70 14 0.29 3411
99 EASTERNINS 129.00 129.00 129.00 129.00 129.00 0 0 0
100 EASTLAND 37.50 36.90 37.80 35.10 36.90 6 0.12 3385
101 EBL 35.40 34.70 35.40 35.00 34.70 54 1.46 41292
102 EBL1STMF 9.50 9.60 9.70 9.50 9.60 13 0.44 46000
103 EBLNRBMF 8.00 8.40 8.30 8.00 8.40 35 1.25 152440
104 ECABLES 146.00 150.90 150.50 146.00 150.90 5 0.04 297
105 EGEN 54.00 53.10 54.00 53.40 53.10 29 0.67 12441
106 EHL 54.80 54.60 57.00 54.00 54.60 13 10.11 182290
107 EIL 38.80 36.80 38.90 37.50 36.80 47 1.08 28327
108 EMERALDOIL 34.40 35.00 34.40 34.10 35.00 7 0.24 6880
109 ENVOYTEX 33.00 34.30 33.00 32.70 34.30 4 0.05 1620
110 EPGL 51.20 51.60 53.80 51.00 51.60 67 1.56 30356
111 ESQUIRENIT 37.00 37.00 37.70 36.50 37.00 58 1.06 28760
112 ETL 10.80 10.90 11.10 10.70 10.90 69 1.1 101436
113 EXIM1STMF 9.40 9.50 9.40 9.30 9.50 6 0.08 8400
114 EXIMBANK 11.80 11.60 11.90 11.60 11.60 122 2.08 176144
115 FAMILYTEX 5.40 5.50 5.40 5.00 5.50 181 1.9 363728
116 FARCHEM 13.90 14.00 14.00 13.60 14.00 190 4.49 325544
117 FAREASTFIN 7.10 7.30 7.20 6.70 7.30 23 0.33 47180
118 FAREASTLIF 58.00 58.00 58.00 58.00 58.00 0 0 0
119 FASFIN 7.70 7.90 7.90 7.70 7.90 104 1.38 178080
120 FBFIF 7.20 7.40 7.30 7.00 7.40 143 2.85 398796
121 FEDERALINS 37.00 35.70 37.50 36.30 35.70 140 3.31 89791
122 FEKDIL 15.40 16.00 15.60 15.40 16.00 11 0.07 4826
123 FINEFOODS 51.80 54.40 53.00 50.00 54.40 13 0.43 8315
124 FIRSTFIN 7.80 7.80 7.80 7.80 7.80 0 0 0
125 FIRSTSBANK 10.70 10.50 10.80 10.50 10.50 90 2.34 219397
126 FORTUNE 52.20 54.30 53.80 52.10 54.30 27 0.84 15878
127 FUWANGCER 22.20 22.40 22.60 20.70 22.40 173 7.83 367929
128 FUWANGFOOD 20.20 21.20 20.90 19.70 21.20 149 3.62 181693
129 GBBPOWER 34.20 34.10 34.20 33.60 34.10 25 0.75 22115
130 GENEXIL 90.10 90.70 91.00 90.10 90.70 2 0.02 200
131 GENNEXT 6.70 6.80 6.80 6.40 6.80 55 0.46 69851
132 GHAIL 17.80 18.30 18.30 17.70 18.30 146 3.09 173123
133 GHCL 38.00 38.00 38.00 38.00 38.00 0 0 0
134 GOLDENSON 18.60 18.90 19.10 18.20 18.90 144 3 160220
135 GP 365.90 362.40 366.30 363.00 362.40 66 3.1 8480
136 GPHISPAT 37.90 37.40 38.00 37.10 37.40 125 2.93 77750
137 GQBALLPEN 136.40 132.30 142.50 136.20 132.30 14 0.39 2802
138 GRAMEENS2 19.90 20.00 19.90 19.50 20.00 30 0.94 47540
139 GREENDELMF 9.30 9.40 9.30 9.30 9.40 5 0.05 5500
140 GREENDELT 115.00 120.30 131.80 115.00 120.30 3 0.01 86
141 GSPFINANCE 22.20 22.30 22.50 22.20 22.30 65 2.68 120095
142 HAKKANIPUL 72.50 75.60 77.00 72.50 75.60 19 0.21 2862
143 HEIDELBCEM 329.00 320.00 335.00 328.00 320.00 4 0.06 170
144 HFL 18.80 19.00 19.10 18.80 19.00 27 0.68 35923
145 HRTEX 59.50 60.30 60.50 59.50 60.30 4 0.01 243
146 HWAWELLTEX 42.70 42.70 42.70 42.70 42.70 0 0 0
147 IBBLPBOND 992.00 986.50 992.00 992.00 986.50 1 0 5
148 IBNSINA 269.50 249.70 269.50 255.00 249.70 2 0.03 109
149 IBP 21.80 22.40 22.10 21.70 22.40 101 3.06 139912
150 ICB 124.00 122.70 125.00 122.90 122.70 26 0.8 6471
151 ICB3RDNRB 7.70 7.90 8.00 7.70 7.90 26 0.17 21719
152 ICBAGRANI1 9.10 9.10 9.10 9.10 9.10 0 0 0
153 ICBAMCL2ND 13.00 13.00 13.00 13.00 13.00 0 0 0
154 ICBEPMF1S1 8.60 8.90 8.70 8.60 8.90 7 0.01 936
155 ICBSONALI1 9.60 9.60 9.60 9.60 9.60 0 0 0
156 IDLC 61.50 60.50 61.50 61.00 60.50 6 0.13 2113
157 IFADAUTOS 54.50 54.90 54.90 54.10 54.90 39 0.86 15797
158 IFIC 13.40 13.10 13.40 13.20 13.10 213 5.96 447876
159 IFIC1STMF 7.80 7.90 7.90 7.70 7.90 24 0.64 83222
160 IFILISLMF1 7.80 7.90 8.00 7.50 7.90 5 0.02 2742
161 ILFSL 8.20 8.40 8.40 8.00 8.40 85 0.99 121010
162 IMAMBUTTON 30.00 27.30 30.00 28.30 27.30 10 0.14 4700
163 INDEXAGRO 117.50 120.00 128.60 115.10 120.00 91 1.54 12830
164 INTECH 35.90 36.90 37.30 35.90 36.90 21 0.31 8435
165 INTRACO 23.30 23.70 23.70 23.20 23.70 56 0.98 42055
166 IPDC 29.00 28.20 29.30 28.10 28.20 46 0.73 25361
167 ISLAMIBANK 28.80 29.20 29.00 28.80 29.20 27 0.28 9800
168 ISLAMICFIN 24.00 24.10 24.50 23.70 24.10 5 0.12 4850
169 ISLAMIINS 60.00 56.00 60.50 54.80 56.00 25 0.61 10245
170 ISNLTD 46.00 44.20 47.80 45.50 44.20 25 0.54 11771
171 ITC 41.10 42.20 44.70 41.10 42.20 35 0.75 17742
172 JAMUNABANK 21.50 21.40 21.60 21.30 21.40 43 1.4 64924
173 JAMUNAOIL 170.30 169.80 173.00 170.00 169.80 22 0.43 2509
174 JANATAINS 39.50 38.60 41.90 38.00 38.60 23 0.52 13123
175 JMISMDL 365.00 383.50 366.50 365.00 383.50 3 0.05 150
176 KAY&QUE 245.00 245.00 245.00 245.00 245.00 0 0 0
177 KBPPWBIL 13.50 13.70 14.00 13.40 13.70 122 1.52 112815
178 KDSALTD 50.00 49.80 50.10 50.00 49.80 26 0.44 8862
179 KEYACOSMET 8.90 9.00 9.00 8.80 9.00 392 7.59 853590
180 KOHINOOR 424.90 424.90 424.90 424.90 424.90 0 0 0
181 KPCL 37.90 37.40 38.00 37.20 37.40 93 1.83 48221
182 KPPL 16.00 16.30 16.60 16.00 16.30 64 1.18 73053
183 KTL 30.00 29.80 30.50 30.00 29.80 15 0.26 8659
184 LANKABAFIN 37.20 37.20 37.40 37.10 37.20 122 4.95 133185
185 LEGACYFOOT 67.90 68.40 73.00 66.50 68.40 79 2.36 34149
186 LHBL 63.80 63.40 64.60 63.70 63.40 102 4.54 70999
187 LIBRAINFU 560.00 560.00 560.00 560.00 560.00 0 0 0
188 LINDEBD 1339.50 1339.50 1339.50 1339.50 1339.50 0 0 0
189 LRBDL 49.00 50.00 50.00 48.70 50.00 240 4.01 81407
190 LRGLOBMF1 8.70 8.90 8.80 8.70 8.90 3 0.12 14267
191 MAKSONSPIN 19.80 19.80 20.20 19.60 19.80 56 0.84 42500
192 MALEKSPIN 29.00 29.10 29.50 29.00 29.10 34 0.62 21145
193 MARICO 2450.00 2333.40 2450.00 2350.00 2333.40 9 0.09 38
194 MATINSPINN 54.80 55.20 56.90 54.80 55.20 7 0.1 1788
195 MBL1STMF 9.30 9.30 9.40 9.20 9.30 81 1.29 138508
196 MEGHNACEM 75.00 75.00 75.00 74.90 75.00 4 0.12 1610
197 MEGHNALIFE 82.20 82.20 82.20 82.20 82.20 0 0 0
198 MERCANBANK 14.60 14.50 14.80 14.30 14.50 33 0.52 35459
199 MERCINS 57.00 52.80 57.00 54.50 52.80 9 0.17 2987
200 METROSPIN 17.80 17.70 17.90 17.70 17.70 6 0.04 2250
201 MHSML 18.30 18.50 18.80 18.20 18.50 9 0.07 3573
202 MICEMENT 72.50 71.50 73.00 70.50 71.50 9 0.29 3960
203 MIDASFIN 20.20 20.60 20.80 20.20 20.60 10 0.28 13655
204 MIRACLEIND 36.00 37.40 37.70 35.30 37.40 79 1.92 52322
205 MIRAKHTER 87.70 91.30 89.90 87.70 91.30 53 0.96 10881
206 MITHUNKNIT 13.20 12.80 13.40 13.00 12.80 10 0.09 6743
207 MJLBD 87.00 84.20 87.20 85.20 84.20 44 0.84 9789
208 MLDYEING 31.50 31.60 31.90 31.40 31.60 153 4.33 136826
209 MONNOCERA 121.00 124.80 124.00 120.80 124.80 33 1.49 12163
210 MONNOFABR 25.20 24.70 25.50 25.00 24.70 22 0.39 15692
211 MONOSPOOL 167.20 167.20 167.20 167.20 167.20 0 0 0
212 MPETROLEUM 192.00 191.50 192.90 191.30 191.50 19 0.44 2295
213 MTB 21.50 21.00 21.50 20.80 21.00 6 0.1 4631
214 NAHEEACP 45.20 46.10 46.20 45.00 46.10 19 0.51 11167
215 NATLIFEINS 240.00 240.00 240.00 240.00 240.00 0 0 0
216 NAVANACNG 38.50 39.50 38.50 37.80 39.50 17 0.16 4071
217 NBL 7.90 7.80 7.90 7.80 7.80 230 6.26 796256
218 NCCBANK 14.90 14.60 15.10 14.80 14.60 43 1.61 107276
219 NCCBLMF1 9.10 9.30 9.20 9.10 9.30 2 0.02 2000
220 NEWLINE 27.50 29.10 27.50 27.50 29.10 1 0 10
221 NFML 35.00 36.00 36.10 35.00 36.00 58 0.97 27456
222 NHFIL 46.00 45.80 48.00 45.90 45.80 3 0.6 12700
223 NITOLINS 57.00 55.00 57.00 55.50 55.00 8 0.08 1400
224 NLI1STMF 17.20 17.20 17.20 17.20 17.20 0 0 0
225 NORTHRNINS 62.00 58.30 62.90 59.60 58.30 16 0.42 6747
226 NPOLYMAR 59.00 59.00 60.00 58.00 59.00 111 4.42 74774
227 NRBCBANK 29.00 27.70 30.10 27.70 27.70 74 2.25 79042
228 NTC 540.00 540.00 540.00 540.00 540.00 0 0 0
229 NURANI 9.90 9.80 10.00 9.80 9.80 57 1.22 123648
230 OAL 14.90 15.00 15.40 14.60 15.00 231 2.55 171335
231 OIMEX 25.50 25.30 26.20 25.40 25.30 24 0.47 18300
232 OLYMPIC 179.90 174.50 180.00 177.00 174.50 15 0.3 1695
233 ONEBANKLTD 12.90 12.80 13.00 12.90 12.80 103 2.61 200928
234 ORIONINFU 72.40 72.00 73.10 72.00 72.00 42 0.64 8762
235 ORIONPHARM 57.50 57.80 57.50 56.00 57.80 63 1.96 34305
236 PADMALIFE 37.10 39.50 39.50 35.00 36.80 144 3.14 84660
237 PADMAOIL 218.00 215.00 220.00 216.00 215.00 30 0.39 1811
238 PARAMOUNT 97.50 96.20 99.00 95.50 96.20 17 0.49 5042
239 PDL 13.70 13.80 14.00 13.70 13.80 72 1.94 141390
240 PENINSULA 22.10 22.20 22.70 22.10 22.20 62 1.39 62340
241 PEOPLESINS 46.00 44.00 46.50 44.50 44.00 15 0.43 9601
242 PF1STMF 11.40 11.60 11.40 11.20 11.60 5 0.11 10050
243 PHENIXINS 60.00 59.20 60.70 57.50 59.20 15 0.4 6719
244 PHOENIXFIN 34.00 32.50 34.00 34.00 32.50 3 0.04 1260
245 PHPMF1 7.80 7.80 8.00 7.60 7.80 54 0.57 73518
246 PIONEERINS 138.00 138.40 142.00 138.00 152.20 3 0.01 42
247 PLFSL 3.00 3.00 3.00 3.00 3.00 0 0 0
248 POPULAR1MF 7.30 7.60 7.40 7.20 7.60 114 1.63 223611
249 POPULARLIF 103.00 102.00 103.00 101.50 102.00 4 0.26 2515
250 POWERGRID 50.80 51.10 51.60 50.60 51.10 244 5.21 101627
251 PRAGATIINS 97.00 93.40 98.00 93.70 93.40 10 0.25 2594
252 PRAGATILIF 96.80 96.80 96.80 96.80 96.80 0 0 0
253 PREMIERBAN 13.40 12.90 13.40 13.00 12.90 341 8.8 667687
254 PREMIERCEM 70.50 72.60 70.50 70.50 72.60 1 0.01 170
255 PREMIERLEA 9.80 9.80 10.00 9.80 9.80 15 0.47 47800
256 PRIME1ICBA 8.30 8.40 8.30 8.30 8.40 3 0.01 771
257 PRIMEBANK 22.70 22.20 22.80 22.20 22.20 28 0.54 23739
258 PRIMEFIN 13.20 13.20 13.40 13.10 13.20 12 0.17 12441
259 PRIMEINSUR 68.00 67.00 69.90 66.90 67.00 11 0.3 4418
260 PRIMELIFE 66.40 66.40 66.40 66.40 66.40 0 0 0
261 PRIMETEX 22.20 22.00 22.30 21.50 22.00 5 0.13 5800
262 PROGRESLIF 118.00 116.80 118.00 117.90 116.80 5 0.06 500
263 PROVATIINS 195.00 195.00 195.00 195.00 195.00 0 0 0
264 PTL 56.10 56.50 56.20 56.10 56.50 3 0.24 4317
265 PUBALIBANK 24.50 24.10 24.50 24.20 24.10 5 0.03 1353
266 QUASEMIND 50.00 51.00 50.00 48.10 51.00 6 0.06 1175
267 QUEENSOUTH 29.60 29.80 30.00 29.50 29.80 74 1.53 51435
268 RAHIMAFOOD 245.50 251.20 253.00 242.30 251.20 37 1.54 6232
269 RAKCERAMIC 38.20 36.70 39.10 37.10 36.70 107 2.57 67095
270 RANFOUNDRY 139.90 139.90 139.90 139.90 139.90 0 0 0
271 RDFOOD 40.00 41.30 40.90 38.00 41.30 7 0.06 1404
272 RECKITTBEN 4550.00 4400.00 4550.00 4490.00 4400.00 4 0.5 110
273 REGENTTEX 11.00 11.10 11.20 10.90 11.10 73 0.45 40535
274 RELIANCE1 13.70 14.20 13.80 13.70 14.20 3 0.14 10250
275 RELIANCINS 108.90 99.00 108.90 100.00 99.00 14 0.3 2820
276 REPUBLIC 59.10 53.90 59.20 55.10 53.90 39 0.68 11616
277 RINGSHINE 10.50 10.40 10.60 10.30 10.40 156 2.8 268321
278 RNSPIN 6.90 6.90 6.90 6.50 6.90 92 1.39 206534
279 ROBI 44.90 44.90 45.80 44.80 44.90 836 21.16 468024
280 RSRMSTEEL 25.10 24.90 25.80 25.00 24.90 81 1.36 53850
281 RUNNERAUTO 69.00 67.00 69.00 65.20 67.00 13 0.12 1816
282 RUPALIBANK 33.00 33.40 33.00 31.80 33.40 6 0.03 803
283 RUPALIINS 42.30 40.80 43.00 41.00 40.80 26 0.57 13550
284 RUPALILIFE 75.00 74.00 75.00 73.20 74.00 3 0.18 2401
285 SAFKOSPINN 23.60 24.20 24.00 23.10 24.20 6 0.02 745
286 SAIFPOWER 26.20 26.00 26.70 25.40 26.00 298 10.68 407843
287 SAIHAMCOT 18.60 19.90 19.90 18.40 18.10 105 2.21 117820
288 SAIHAMTEX 23.30 22.80 23.80 23.30 22.80 4 0.07 3002
289 SALAMCRST 32.30 32.50 34.50 32.10 32.50 11 0.62 18571
290 SALVOCHEM 40.50 36.90 40.50 37.20 36.90 96 2.74 68660
291 SAMATALETH 89.00 91.80 95.10 89.00 91.80 13 0.21 2250
292 SAMORITA 78.40 80.60 80.00 77.00 80.60 11 0.44 5700
293 SANDHANINS 44.10 41.70 45.20 41.80 41.70 302 8.76 200048
294 SAPORTL 28.40 28.60 28.50 28.20 28.60 17 0.3 10420
295 SEAPEARL 45.00 42.30 46.50 43.30 42.30 202 7.31 160780
296 SEBL1STMF 13.00 13.00 13.00 13.00 13.00 0 0 0
297 SEMLFBSLGF 13.40 13.40 13.40 13.40 13.40 0 0 0
298 SEMLIBBLSF 14.10 14.10 14.10 14.10 14.10 0 0 0
299 SEMLLECMF 13.00 13.40 13.00 12.90 13.40 5 0.07 5200
300 SHAHJABANK 20.30 20.00 20.30 19.60 20.00 6 0.3 14817
301 SHASHADNIM 25.90 25.90 26.40 25.80 25.90 18 0.4 15319
302 SHEPHERD 17.90 17.90 18.10 17.70 17.90 68 1.86 103944
303 SHURWID 20.10 20.90 20.80 20.10 20.90 58 0.81 39644
304 SIBL 13.40 13.10 13.70 13.40 13.10 40 0.67 49899
305 SILCOPHL 32.90 33.10 34.00 32.90 33.10 12 0.58 17420
306 SILVAPHL 22.40 22.80 22.50 22.00 22.80 50 1.15 51840
307 SIMTEX 18.20 18.40 18.70 18.20 18.40 10 0.3 16450
308 SINGERBD 186.10 182.90 188.00 186.00 182.90 28 0.76 4086
309 SINOBANGLA 55.00 56.20 55.70 54.00 56.20 31 0.55 10015
310 SKTRIMS 42.30 41.30 43.00 42.10 41.30 144 3.49 82142
311 SONALILIFE 73.80 72.10 75.20 70.40 72.10 1573 11.47 156844
312 SONALIPAPR 308.00 310.40 310.00 296.00 310.40 6 0.12 395
313 SONARBAINS 87.80 84.40 91.80 83.50 84.40 54 1.34 15491
314 SONARGAON 24.20 24.20 24.20 24.20 24.20 1 0.01 300
315 SOUTHEASTB 16.40 16.30 16.60 16.20 16.30 80 2.77 168987
316 SPCERAMICS 31.80 34.20 33.40 31.70 34.20 174 3.41 106049
317 SPCL 74.50 72.40 74.80 74.00 72.40 13 0.11 1518
318 SQUARETEXT 47.90 46.90 47.90 46.90 46.90 20 0.25 5330
319 SQURPHARMA 224.30 219.70 224.40 219.10 219.70 451 10.05 45026
320 SSSTEEL 21.30 22.00 22.10 21.20 22.00 363 9.16 428156
321 STANCERAM 216.60 221.10 222.00 216.60 221.10 22 0.74 3367
322 STANDARINS 85.00 81.90 85.00 82.50 81.90 41 2.77 33700
323 STANDBANKL 9.30 9.00 9.50 9.10 9.00 37 0.73 79130
324 SUMITPOWER 44.60 44.30 45.00 44.30 44.30 90 1.93 43096
325 SUNLIFEINS 35.00 36.00 35.00 35.00 36.00 1 0.02 500
326 TAKAFULINS 58.10 56.50 58.30 58.10 56.50 2 0.7 12000
327 TALLUSPIN 8.00 7.90 8.00 7.90 7.90 27 0.34 42650
328 TAUFIKA 29.70 29.60 29.70 28.00 29.60 46 0.8 27650
329 TITASGAS 37.70 37.50 38.10 37.30 37.50 47 0.57 15240
330 TOSRIFA 17.60 17.20 17.60 17.40 17.20 3 0.03 1932
331 TRUSTB1MF 7.90 8.10 8.00 7.70 8.10 88 1.96 248909
332 TRUSTBANK 34.60 34.50 34.60 34.60 34.50 6 0.53 15337
333 TUNGHAI 6.80 7.10 6.90 6.60 7.10 40 0.66 97556
334 UCB 16.10 15.90 16.20 15.90 15.90 61 1.25 77782
335 UNIONCAP 8.90 9.10 9.10 8.90 9.10 39 0.52 58100
336 UNIQUEHRL 45.00 43.00 45.00 42.40 43.00 18 0.38 8815
337 UPGDCL 282.60 283.70 284.00 280.50 283.70 86 2.35 8337
338 USMANIAGL 57.50 57.00 58.00 57.50 57.00 5 0.02 390
339 UTTARABANK 23.90 23.40 23.90 23.40 23.40 58 1.1 46342
340 UTTARAFIN 40.00 39.30 41.80 39.00 39.30 14 0.51 12540
341 VAMLBDMF1 10.00 10.00 10.00 10.00 10.00 7 0.49 48780
342 VAMLRBBF 9.60 9.60 9.60 9.60 9.60 0 0 0
343 VFSTDL 25.60 25.90 25.70 25.60 25.90 12 0.4 15719
344 WALTONHIL 1415.20 1407.00 1440.00 1400.00 1407.00 68 1.81 1268
345 WATACHEM 302.00 304.80 305.30 302.00 304.80 6 0.11 350
346 WMSHIPYARD 14.80 15.00 15.10 14.60 15.00 126 2.43 164563
347 YPL 14.50 14.80 14.90 14.40 14.80 55 1.09 74660
348 ZAHEENSPIN 10.50 11.00 11.00 10.30 11.00 154 2.74 261559
349 ZAHINTEX 9.00 9.40 9.40 9.00 9.40 50 0.58 63540