Market Status: Closed
  Monday, 22 Oct '18
   23:47:00 (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
4.40
4.50
4.50
4.30
4.40
27
0.12
28169
2
10.40
10.40
10.40
10.40
10.40
0
0
0
3
65.20
66.70
67.00
65.10
66.70
29
0.57
8716
4
27.30
27.50
27.40
27.00
27.50
13
0.12
4400
5
4.30
4.50
4.40
4.30
4.50
4
0.09
20600
6
11.70
11.80
11.80
11.70
11.80
17
0.2
17270
7
51.20
53.90
54.20
51.20
53.90
95
2.4
45967
8
343.00
349.50
346.00
342.50
349.50
32
0.56
1637
9
151.10
157.00
151.10
151.00
157.00
2
0.12
825
10
87.80
89.00
88.50
87.80
89.00
11
0.13
1515
11
36.60
37.60
38.00
36.30
37.60
96
2.21
59980
12
35.00
35.70
36.00
34.00
35.70
54
1.29
36603
13
36.20
36.00
37.00
36.00
36.00
3
0.03
804
14
47.60
48.00
48.00
47.10
48.00
13
0.08
1772
15
18.80
19.50
19.10
18.80
19.50
18
0.15
7820
16
6.70
6.70
6.70
6.70
6.70
0
0
0
17
64.70
61.60
67.60
62.00
61.60
65
1.02
15963
18
18.90
19.10
19.10
18.80
19.10
10
0.41
21652
19
8.90
8.90
8.90
8.90
8.90
0
0
0
20
58.40
60.00
60.00
56.70
60.00
13
0.23
3883
21
513.00
517.70
513.00
513.00
517.70
2
0.08
150
22
222.10
222.10
222.10
222.10
222.10
0
0
0
23
33.50
33.40
33.50
32.00
33.40
21
0.29
8899
24
67.00
66.10
67.00
66.70
66.10
3
0.05
780
25
151.00
151.00
151.00
151.00
151.00
0
0
0
26
275.00
280.80
285.00
275.00
280.80
8
0.01
26
27
138.00
138.00
138.00
138.00
138.00
0
0
0
28
127.10
131.30
128.30
127.00
131.30
14
0.16
1217
29
9.10
9.10
9.10
8.90
9.10
68
0.82
90747
30
436.10
436.10
436.10
436.10
436.10
0
0
0
31
22.30
23.20
23.00
22.00
23.20
7
0.1
4300
32
27.30
24.90
27.30
27.30
24.90
1
0
1
33
18.90
18.90
18.90
18.90
18.90
0
0
0
34
22.60
22.60
22.60
22.60
22.60
0
0
0
35
9.00
9.00
9.00
9.00
9.00
0
0
0
36
160.10
166.80
160.60
160.10
166.80
3
0.02
107
37
270.00
270.00
270.00
270.00
270.00
0
0
0
38
17.90
18.10
17.90
17.40
18.10
9
0.19
10692
39
29.00
29.30
29.90
29.00
29.30
42
1.1
37260
40
1143.00
1145.20
1143.00
1143.00
1145.20
1
0
1
41
3088.00
3088.00
3088.00
3088.00
3088.00
0
0
0
42
18.80
18.70
18.80
18.80
18.70
2
0.02
1100
43
29.10
29.80
29.80
28.90
29.80
23
0.48
16461
44
112.50
114.30
120.00
109.00
114.30
72
1.47
13155
45
37.60
37.60
37.60
37.60
37.60
0
0
0
46
25.00
25.80
25.50
25.00
25.80
21
0.26
10520
47
16.90
17.30
17.50
16.80
17.30
42
0.99
58047
48
200.60
200.60
200.60
200.60
200.60
0
0
0
49
20.90
21.20
21.00
20.70
21.20
58
0.71
34136
50
15.60
15.20
15.60
15.10
15.20
2
0.01
364
51
13.90
13.50
13.90
13.50
13.50
9
0.11
7775
52
17.00
16.90
17.10
16.70
16.90
39
0.91
54120
53
30.20
30.50
30.50
30.20
30.50
8
0.07
2230
54
1230.00
1250.10
1230.00
1230.00
1250.10
1
0
2
55
24.40
24.80
25.10
24.30
24.80
229
5.5
224210
56
19.00
19.00
19.00
19.00
19.00
1
0
235
57
5.30
5.30
5.30
5.30
5.30
0
0
0
58
14.60
14.60
14.60
14.50
14.60
4
0.06
4100
59
99.00
102.00
99.90
100.00
102.00
207
2.26
22465
60
67.50
69.10
68.50
67.30
69.10
36
0.75
11057
61
36.20
36.20
38.50
35.60
36.20
74
0.73
20103
62
75.40
76.40
76.00
73.00
76.40
38
0.88
11780
63
82.50
86.70
86.00
82.40
95.40
257
7.09
84060
64
62.00
63.40
63.00
61.00
69.70
35
0.51
8272
65
76.00
77.00
76.70
75.80
77.00
34
0.62
8119
66
6.70
6.90
7.00
6.60
6.90
13
0.06
9515
67
7.50
7.50
7.50
7.50
7.50
0
0
0
68
9.00
9.00
9.00
9.00
9.00
0
0
0
69
19.40
19.40
19.40
19.40
19.40
0
0
0
70
14.70
13.50
14.80
12.70
13.50
166
1.58
109479
71
32.10
33.00
32.60
32.10
33.00
32
0.58
17888
72
12.20
13.00
12.20
12.20
13.00
2
0.04
3300
73
4.30
4.40
4.40
4.30
4.40
21
0.14
32571
74
211.50
213.90
212.10
210.40
213.90
12
0.68
3207
75
17.00
17.70
17.00
16.50
17.70
4
0.05
3189
76
154.00
157.70
155.20
154.00
157.70
24
0.16
1051
77
5.50
5.50
5.50
5.50
5.50
0
0
0
78
33.00
35.20
35.00
33.00
35.20
5
0.03
1000
79
133.00
133.00
133.00
133.00
133.00
0
0
0
80
7.30
7.40
7.30
7.30
7.40
2
0
62
81
113.00
111.70
119.00
113.00
111.70
56
2.28
19401
82
7.00
7.10
7.00
6.90
7.10
25
0.12
16894
83
42.30
42.30
42.30
42.30
42.30
0
0
0
84
16.00
16.30
16.00
15.80
16.30
11
0.22
13708
85
14.50
14.60
14.70
14.50
14.60
22
0.43
29830
86
19.10
19.40
20.00
19.10
19.40
2
0
101
87
85.20
86.80
86.10
85.20
86.80
8
0.11
1250
88
29.20
32.00
32.50
28.80
32.00
166
2.24
73223
89
10.20
10.20
10.20
10.20
10.20
0
0
0
90
133.90
133.70
133.90
133.90
133.70
2
0.02
113
91
27.50
27.50
27.50
27.50
27.50
0
0
0
92
20.10
20.10
20.10
20.10
20.10
0
0
0
93
34.10
34.10
34.10
34.10
34.10
0
0
0
94
7.00
7.00
7.00
7.00
7.00
0
0
0
95
4.40
4.40
4.40
4.40
4.40
5
0.07
15100
96
204.80
204.80
204.80
204.80
204.80
0
0
0
97
44.20
44.70
44.30
44.20
44.70
8
0.09
2120
98
11.10
10.50
11.50
10.90
10.50
53
0.26
23161
99
33.40
33.40
33.40
33.40
33.40
0
0
0
100
9.90
10.00
9.90
9.90
10.00
1
0.01
1000
101
5.20
5.20
5.20
5.20
5.20
0
0
0
102
11.00
11.00
11.30
11.00
11.00
31
0.36
32560
103
5.00
5.00
5.10
4.90
5.00
64
0.57
113353
104
14.30
14.40
14.40
14.00
14.40
48
0.77
54220
105
5.00
5.00
5.10
5.00
5.00
8
0.07
13112
106
60.50
63.40
60.60
60.30
63.40
5
0.03
521
107
10.90
11.10
11.10
10.90
11.10
11
0.06
5873
108
4.10
4.20
4.30
4.10
4.20
10
0.08
20651
109
9.00
9.10
9.00
9.00
9.10
1
0
346
110
14.30
15.00
14.60
14.10
15.00
19
0.24
16775
111
34.90
36.80
36.70
34.30
36.80
36
0.68
19144
112
6.10
6.10
6.10
6.10
6.10
0
0
0
113
10.30
10.30
10.30
10.10
10.30
20
0.14
13237
114
28.10
29.40
30.90
28.10
29.40
62
0.96
33674
115
12.80
13.30
13.20
12.60
13.30
83
0.79
60827
116
15.40
15.90
15.60
15.20
15.90
32
0.34
22200
117
12.50
12.80
12.90
12.50
12.80
32
0.2
15856
118
7.50
7.60
7.70
7.40
7.50
80
1.25
166002
119
33.20
35.10
34.20
33.20
35.10
6
0.07
2100
120
36.00
37.20
36.80
35.10
37.20
5
0.05
1400
121
8.30
8.20
8.30
8.00
8.20
13
0.16
19990
122
364.00
362.50
364.00
360.50
362.50
22
1.43
3970
123
38.30
37.90
38.30
37.60
37.90
13
0.19
5050
124
66.90
66.90
66.90
66.90
66.90
0
0
0
125
12.50
12.50
12.50
12.50
12.50
0
0
0
126
6.60
6.50
6.60
6.60
6.50
1
0
69
127
53.80
53.80
53.80
53.80
53.80
0
0
0
128
19.40
19.90
19.80
19.40
19.90
16
0.21
10487
129
51.90
51.90
51.90
51.90
51.90
0
0
0
130
340.80
340.80
340.80
340.80
340.80
0
0
0
131
27.20
28.00
28.40
27.10
28.00
7
0.14
4931
132
39.00
38.70
39.00
39.00
38.70
1
0.02
600
133
37.40
37.40
37.40
37.40
37.40
0
0
0
134
904.00
904.00
904.00
904.00
904.00
0
0
0
135
280.90
280.90
280.90
280.90
280.90
0
0
0
136
35.00
38.30
38.50
34.50
38.30
1116
18.36
514811
137
123.00
125.60
128.90
123.00
125.60
16
0.29
2325
138
9.50
9.50
9.50
9.50
9.50
0
0
0
139
5.10
5.10
5.10
5.00
5.10
4
0.01
1002
140
6.80
6.80
6.80
6.80
6.80
0
0
0
141
5.90
5.90
5.90
5.80
5.90
4
0.08
14000
142
5.10
5.20
5.10
5.00
5.20
2
0
180
143
6.60
6.60
6.60
6.60
6.60
0
0
0
144
61.60
60.70
61.60
60.70
60.70
10
0.17
2848
145
109.00
110.80
109.20
107.00
110.80
24
0.34
3105
146
10.80
10.90
11.00
10.80
10.90
43
0.48
43540
147
4.10
4.10
4.20
4.10
4.10
2
0
616
148
6.90
6.90
6.90
6.90
6.90
0
0
0
149
14.10
14.50
14.50
14.10
14.50
27
0.32
22290
150
23.70
23.90
23.70
22.00
23.90
2
0.02
1005
151
48.90
47.90
50.50
48.20
47.90
141
3.61
73130
152
25.70
26.50
27.00
25.50
26.50
87
0.93
36047
153
38.00
38.20
38.10
38.00
38.20
12
0.32
8490
154
24.00
24.40
24.30
23.90
24.40
14
0.24
10118
155
16.70
17.00
16.70
16.70
17.00
1
0.01
500
156
20.80
20.80
20.80
20.80
20.80
0
0
0
157
25.50
26.50
26.00
25.50
26.50
3
0.01
524
158
39.00
39.00
39.00
39.00
39.00
4
0.03
800
159
18.00
18.50
18.50
17.90
18.50
36
0.96
52921
160
182.00
178.30
182.00
178.40
178.30
2
0
12
161
12.90
12.90
12.90
12.90
12.90
0
0
0
162
179.00
190.10
179.00
179.00
190.10
2
0.03
150
163
207.90
205.00
208.90
200.00
205.00
23
0.53
2605
164
13.10
13.10
13.10
13.00
13.10
21
0.18
13420
165
55.20
56.20
57.00
54.80
56.20
60
0.91
16415
166
7.50
7.60
7.70
7.50
7.60
90
2.28
299660
167
395.00
395.00
395.00
395.00
395.00
0
0
0
168
111.20
120.00
122.30
111.20
120.00
111
3.3
28450
169
21.30
23.10
21.50
21.30
23.10
12
0.47
21900
170
25.40
25.90
26.00
25.30
25.90
128
5.44
212542
171
210.00
209.70
210.00
202.00
209.70
16
0.62
3010
172
47.50
50.10
50.00
47.50
50.10
141
3.54
71805
173
730.00
700.00
730.00
730.00
700.00
1
0.01
20
174
1160.00
1160.00
1160.00
1160.00
1160.00
0
0
0
175
7.20
7.20
7.20
7.20
7.20
0
0
0
176
8.40
8.50
8.60
8.40
8.50
29
0.39
46209
177
18.00
17.00
18.00
16.50
17.00
4
0.01
608
178
1100.00
1100.00
1100.00
1100.00
1100.00
0
0
0
179
38.80
38.80
38.80
38.80
38.80
0
0
0
180
7.50
7.50
7.50
7.50
7.50
0
0
0
181
105.30
106.90
110.00
105.30
106.90
3
0.07
600
182
49.00
50.50
49.10
49.00
50.50
2
0.05
1094
183
18.20
18.40
18.40
18.10
18.40
22
1
54885
184
23.10
23.70
24.40
23.10
23.70
10
0.92
38514
185
9.00
8.80
9.00
8.80
8.80
5
0.06
7200
186
11.90
11.70
11.90
11.60
11.70
27
0.16
13653
187
71.10
73.90
72.00
70.60
73.90
18
0.12
1730
188
26.70
26.70
27.10
26.70
26.70
33
0.5
18485
189
33.60
34.90
34.20
32.80
34.90
26
0.2
6000
190
15.50
16.50
15.60
15.50
16.50
3
0.02
1000
191
101.40
101.70
101.50
100.10
101.70
38
0.93
9198
192
345.40
359.00
363.90
340.00
359.00
23
0.31
890
193
183.00
183.00
183.00
183.00
183.00
1
0
1
194
36.00
37.50
37.30
36.00
37.50
3
0.01
228
195
64.00
64.00
64.00
64.00
64.00
0
0
0
196
162.00
160.30
162.00
160.00
160.30
5
0.1
636
197
54.00
56.90
58.70
53.40
56.90
32
0.65
12039
198
9.10
9.00
9.10
9.00
9.00
84
2.04
226688
199
14.90
14.90
15.00
14.90
14.90
17
0.55
36560
200
6.90
6.90
6.90
6.90
6.90
0
0
0
201
12.60
13.00
13.00
12.50
13.00
40
0.31
24300
202
45.50
46.20
47.60
45.50
46.20
34
0.53
11400
203
27.00
27.00
27.00
27.00
27.00
0
0
0
204
14.50
14.50
14.50
14.50
14.50
0
0
0
205
17.20
17.20
17.20
17.20
17.20
0
0
0
206
77.00
77.50
77.00
77.00
77.50
7
0.08
1000
207
579.60
579.60
579.60
579.60
579.60
0
0
0
208
20.30
19.90
20.50
19.80
19.90
57
0.69
34218
209
12.80
13.00
13.00
12.70
13.00
40
0.37
28628
210
39.40
39.90
40.00
39.40
39.90
13
0.26
6651
211
227.20
235.30
230.00
226.10
235.30
21
0.83
3625
212
15.70
15.70
15.70
15.40
15.70
17
0.2
12650
213
46.20
48.00
47.20
46.20
48.00
11
0.17
3600
214
36.50
37.10
36.50
36.50
37.10
2
0.01
240
215
25.00
24.10
25.90
25.00
24.10
11
0.12
4850
216
232.50
227.20
232.50
232.50
227.20
1
0
2
217
14.30
14.30
14.30
14.30
14.30
0
0
0
218
14.00
14.30
14.90
14.00
14.30
39
0.41
28620
219
27.30
26.90
28.30
27.10
26.90
249
5.16
186675
220
17.90
17.90
17.90
17.90
17.90
0
0
0
221
5.30
5.30
5.30
5.30
5.30
0
0
0
222
28.00
28.00
28.00
28.00
28.00
0
0
0
223
31.00
32.50
31.00
31.00
32.50
1
0
10
224
4.30
4.40
4.50
4.30
4.40
16
0.04
8916
225
28.00
29.70
28.30
28.00
29.70
2
0.02
700
226
5.70
5.60
6.00
5.70
5.60
4
0.01
1680
227
4.00
4.00
4.00
3.90
4.00
6
0.09
21386
228
100.00
100.00
100.00
100.00
100.00
1
0.02
198
229
48.20
49.00
50.80
46.00
49.00
5
0.03
602
230
25.80
25.80
25.80
25.70
23.50
18
0.56
21834
231
99.00
99.00
99.00
99.00
99.00
0
0
0
232
11.10
11.20
11.30
11.10
11.20
39
1.85
166026
233
73.00
73.00
73.00
73.00
73.00
0
0
0
234
9.80
9.80
9.90
9.70
9.80
10
0.08
8075
235
5.80
5.90
5.80
5.80
5.90
3
0
700
236
16.70
16.90
16.90
16.70
16.90
16
0.35
21110
237
9.10
9.10
9.10
9.10
9.10
0
0
0
238
14.60
14.60
14.60
14.60
14.60
0
0
0
239
45.00
49.00
45.00
45.00
49.00
6
0.04
938
240
32.80
35.70
35.30
32.80
35.70
7
0.19
5400
241
65.00
65.00
65.00
65.00
65.00
0
0
0
242
15.70
16.00
15.70
15.70
16.00
2
0.02
1128
243
56.00
57.00
57.00
52.00
57.00
6
0.27
4920
244
24.00
24.20
24.10
24.00
24.20
22
0.58
24005
245
55.40
56.50
56.50
55.40
56.50
3
0.02
444
246
37.50
37.80
37.50
37.10
37.80
17
0.38
10100
247
157.90
157.90
157.90
157.90
157.90
0
0
0
248
40.00
40.30
40.50
39.80
40.30
21
0.21
5178
249
144.60
144.60
144.60
144.60
144.60
0
0
0
250
16.50
16.70
16.80
16.30
16.70
57
1.08
65296
251
1806.00
1700.00
1806.00
1701.00
1700.00
3
0.02
11
252
16.50
17.60
17.90
16.50
17.60
25
0.23
13544
253
10.10
10.10
10.10
10.10
10.10
0
0
0
254
44.50
44.50
44.50
44.50
44.50
0
0
0
255
32.20
32.20
32.20
32.20
32.20
0
0
0
256
8.70
8.80
8.90
8.70
8.80
36
0.4
45436
257
50.50
50.80
50.60
50.10
50.80
17
0.28
5624
258
38.50
39.00
38.70
38.50
39.00
29
0.42
10920
259
18.00
18.00
18.00
18.00
18.00
0
0
0
260
38.00
38.00
38.00
38.00
38.00
0
0
0
261
17.60
17.80
17.80
17.10
17.80
11
0.11
6170
262
24.50
24.80
24.90
24.30
24.80
93
1.34
54697
263
14.90
14.10
14.90
13.90
14.10
5
0.04
2751
264
39.00
40.30
40.00
39.00
40.30
4
0.22
5600
265
28.40
30.00
29.30
28.40
30.00
16
0.49
16845
266
17.50
18.80
17.50
17.50
18.80
1
0
3
267
49.00
49.00
49.00
49.00
49.00
0
0
0
268
71.20
71.20
71.20
71.20
71.20
0
0
0
269
23.10
23.10
23.10
23.10
23.10
0
0
0
270
25.10
25.40
25.10
24.70
25.40
15
0.19
7580
271
12.30
12.30
12.30
12.30
12.30
0
0
0
272
10.60
10.60
10.60
10.60
10.60
0
0
0
273
7.90
7.90
7.90
7.90
7.90
0
0
0
274
28.40
29.40
29.30
28.30
29.40
31
0.7
24501
275
64.30
66.00
65.00
63.20
66.00
8
0.18
2743
276
33.20
34.00
35.90
33.20
34.00
10
0.09
2535
277
25.10
25.40
25.10
25.10
25.40
18
0.18
7300
278
15.00
15.10
15.10
15.00
15.10
5
0.11
7054
279
26.50
28.20
29.00
26.30
28.20
646
8.06
293626
280
43.50
43.50
43.50
43.50
43.50
0
0
0
281
217.30
220.00
220.00
217.00
220.00
16
0.35
1603
282
43.30
45.00
48.70
43.00
45.00
11
0.19
4105
283
30.60
31.90
32.10
30.40
31.90
64
1.14
36321
284
13.80
14.50
13.80
13.80
14.50
1
0.02
1210
285
16.10
16.10
16.10
16.10
16.10
0
0
0
286
15.00
15.50
15.40
15.00
15.50
12
0.13
8928
287
13.80
14.00
15.00
13.80
14.00
12
0.14
9572
288
80.60
82.10
81.10
80.60
82.10
23
0.33
4053
289
51.00
51.00
51.00
50.50
51.00
5
0.06
1110
290
266.50
267.60
270.00
255.50
267.60
142
4.01
15088
291
145.50
145.40
145.50
145.50
145.40
1
0.01
50
292
20.30
22.50
20.30
20.30
22.50
1
0.02
1100
293
10.20
10.20
10.40
10.20
10.20
22
0.22
21959
294
42.50
41.90
43.90
42.40
41.90
414
28.9
668956
295
21.40
21.70
21.40
21.40
21.70
2
0.02
1000
296
24.50
24.50
24.50
24.50
24.50
0
0
0
297
5.80
5.80
5.80
5.80
5.80
0
0
0
298
37.00
37.50
37.50
35.10
37.50
17
0.33
8900
299
23.00
23.70
25.50
23.00
23.70
13
0.13
5147
300
4.20
4.30
4.30
4.20
4.30
7
0.02
3913
301
34.80
34.90
34.80
33.00
34.90
2
0
71
302
5.00
5.00
5.00
5.00
5.00
0
0
0
303
17.50
18.10
18.00
17.50
18.10
25
0.29
16327
304
11.70
11.80
11.70
11.60
11.80
6
0.06
5020
305
52.80
55.70
53.00
51.50
55.70
6
0.07
1244
306
3.30
3.30
3.30
3.20
3.30
24
0.16
49594
307
329.00
341.10
339.00
326.00
341.10
15
0.66
1969
308
100.10
102.30
101.10
100.00
102.30
27
0.24
2436
309
31.50
32.50
33.00
31.50
32.50
82
4.03
125363
310
62.00
62.00
62.00
62.00
62.00
0
0
0
311
9.30
9.30
9.30
9.30
9.30
0
0
0
312
7.90
7.90
7.90
7.90
7.90
0
0
0
313
317.20
317.20
317.20
317.20
317.20
0
0
0
314
19.80
20.10
20.30
19.80
20.10
74
0.76
38011
315
12.90
12.50
12.90
12.60
12.50
8
0.04
3500
316
11.00
11.70
11.50
10.90
11.70
54
0.73
65854
317
10.90
11.60
11.90
10.90
11.60
21
0.13
11398