Market Status: Closed
  Saturday, 20 Oct '18
   16:23:49 (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
4.50
4.50
4.60
4.50
4.50
9
0
952
2
10.40
10.60
10.50
10.40
10.60
6
0.15
14005
3
67.00
70.20
69.30
67.00
70.20
53
1.18
17325
4
28.10
28.70
28.10
28.00
28.70
6
0.33
11575
5
4.50
4.50
4.50
4.50
4.50
3
0.04
8000
6
11.80
11.60
11.90
11.70
11.60
6
0.04
3230
7
54.00
55.90
56.40
53.20
55.90
72
0.9
16629
8
349.00
345.30
358.00
349.00
345.30
16
0.21
602
9
157.00
157.00
157.00
157.00
157.00
3
0.01
73
10
88.60
89.10
88.70
88.30
89.10
6
0.05
550
11
39.30
40.70
40.70
39.30
40.70
83
1.77
44370
12
33.50
34.30
34.50
33.40
34.30
62
1.81
53559
13
37.20
38.50
37.20
37.20
38.50
5
0.19
5000
14
49.00
50.00
50.00
48.80
50.00
24
0.27
5439
15
20.00
20.20
20.10
19.90
20.20
25
0.26
13000
16
7.00
7.00
7.00
7.00
7.00
0
0
0
17
64.90
67.70
67.30
64.80
67.70
53
0.97
14777
18
19.30
19.10
19.40
19.00
19.10
9
0.16
8407
19
8.90
8.70
8.90
8.90
8.70
1
0.01
800
20
62.10
62.10
62.10
62.10
62.10
0
0
0
21
550.00
569.90
550.00
550.00
569.90
1
0.01
10
22
222.10
222.10
222.10
222.10
222.10
0
0
0
23
34.00
32.20
34.00
32.20
32.20
20
0.42
12500
24
70.10
71.40
70.30
70.10
71.40
11
0.18
2550
25
158.00
161.10
161.00
157.00
161.10
10
0.23
1450
26
297.00
292.50
318.00
297.00
292.50
10
0
10
27
126.00
126.00
126.00
126.00
126.00
0
0
0
28
131.20
134.70
132.00
131.00
134.70
10
0.05
397
29
9.20
9.40
9.30
9.10
9.40
61
0.44
47220
30
455.00
458.10
455.00
455.00
458.10
2
0.01
15
31
22.20
23.00
22.50
22.20
23.00
5
0.05
2400
32
24.60
25.00
24.80
24.50
25.00
25
0.2
8255
33
18.90
18.90
18.90
18.90
18.90
0
0
0
34
23.60
25.80
23.60
23.60
25.80
1
0
50
35
9.60
9.50
9.60
9.60
9.50
2
0
82
36
173.00
173.00
173.00
173.00
173.00
0
0
0
37
270.00
270.00
270.00
270.00
270.00
0
0
0
38
17.80
16.90
17.80
16.80
16.90
26
0.68
38981
39
30.30
30.50
30.50
30.30
30.50
13
0.12
3800
40
1098.30
1098.30
1098.30
1098.30
1098.30
0
0
0
41
3088.00
3088.00
3088.00
3088.00
3088.00
0
0
0
42
19.00
19.00
19.00
19.00
19.00
2
0.02
1000
43
29.80
31.70
31.20
29.00
31.70
23
1.05
35226
44
119.50
120.20
121.90
118.00
120.20
101
2.68
22557
45
37.60
37.60
37.60
37.60
37.60
0
0
0
46
26.50
26.60
28.90
26.50
26.60
4
0.03
1231
47
17.70
17.80
18.70
17.10
17.80
284
8.04
441253
48
210.10
210.10
210.10
210.10
210.10
0
0
0
49
21.50
21.90
21.90
21.50
21.90
50
0.46
21437
50
15.20
15.20
15.20
15.20
15.20
0
0
0
51
12.50
11.50
12.60
11.00
11.50
35
0.54
42990
52
17.00
18.00
17.80
17.00
18.00
36
0.52
29709
53
31.60
32.20
31.60
30.70
32.20
2
0
109
54
1243.00
1225.10
1250.00
1235.00
1225.10
23
0.28
224
55
24.10
24.20
24.30
23.90
24.20
244
6.83
284156
56
19.20
19.20
19.20
19.20
19.20
0
0
0
57
5.40
5.50
5.60
5.40
5.50
2
0.01
2472
58
14.80
15.00
14.90
14.80
15.00
6
0.11
7100
59
106.50
110.00
109.30
105.40
110.00
296
5.51
51508
60
70.00
69.20
70.00
68.80
69.20
46
1.24
17926
61
36.00
37.10
36.90
35.70
37.10
85
1.54
42538
62
79.00
79.00
79.00
79.00
79.00
0
0
0
63
96.00
96.30
96.90
95.00
96.30
130
3.45
36062
64
70.00
70.00
70.80
69.00
70.00
39
0.24
3378
65
77.00
78.50
78.00
76.20
78.50
65
1.36
17675
66
6.80
6.70
6.80
6.70
6.70
2
0.01
1885
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
14.40
15.20
15.40
14.40
15.20
109
1.38
94625
71
32.70
32.00
32.90
32.10
32.00
45
1.28
39331
72
12.90
12.90
12.90
12.90
12.90
0
0
0
73
4.50
4.60
4.60
4.50
4.60
11
0.11
23350
74
220.00
221.50
230.00
215.10
221.50
3
0.12
525
75
17.70
17.70
17.70
17.70
17.70
0
0
0
76
156.50
159.20
158.00
156.50
159.20
24
0.15
970
77
5.50
5.90
5.50
5.50
5.90
1
0.01
1655
78
37.00
37.00
37.00
37.00
37.00
0
0
0
79
133.00
134.00
133.00
133.00
134.00
2
0.15
1100
80
7.30
7.30
7.30
7.30
7.30
2
0
71
81
115.00
110.50
116.70
112.00
110.50
81
5.4
46955
82
7.30
7.10
7.50
7.10
7.10
24
0.45
62200
83
44.00
43.40
44.00
44.00
43.40
2
0.01
300
84
16.70
16.80
16.80
16.60
16.80
17
0.17
10140
85
14.50
14.50
14.60
14.10
14.50
55
1.06
74390
86
19.40
19.40
19.40
19.40
19.40
0
0
0
87
98.40
98.40
98.40
98.40
98.40
0
0
0
88
33.80
34.10
34.70
33.20
34.10
59
1.03
30289
89
10.20
10.20
10.20
10.20
10.20
0
0
0
90
130.00
125.30
130.00
130.00
125.30
1
0.01
100
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
35.00
34.60
35.00
34.00
34.60
2
0.07
2004
94
7.00
7.40
7.00
7.00
7.40
1
0
56
95
4.50
4.50
4.50
4.50
4.50
0
0
0
96
200.00
200.00
200.00
200.00
200.00
0
0
0
97
46.00
45.40
46.00
44.60
45.40
5
0.19
4207
98
9.80
10.40
9.90
10.30
10.40
4
0.01
1300
99
33.40
33.00
33.50
33.40
33.00
3
0.09
2549
100
10.20
10.10
10.20
10.20
10.10
2
0.04
4150
101
5.20
5.20
5.20
5.20
5.20
0
0
0
102
11.00
11.00
11.10
10.90
11.00
31
0.37
33900
103
5.00
5.10
5.10
5.00
5.10
58
0.46
89806
104
15.00
15.30
15.20
15.00
15.30
42
0.67
44228
105
5.30
5.20
5.30
5.30
5.20
2
0.01
2000
106
63.00
63.40
64.10
63.00
63.40
13
0.23
3565
107
11.80
11.50
11.90
11.50
11.50
144
1.78
151137
108
4.30
4.20
4.30
4.30
4.20
8
0.06
14157
109
9.30
9.20
9.30
9.30
9.20
5
0.03
2949
110
14.70
15.20
15.00
14.70
15.20
23
0.35
23466
111
37.00
38.50
37.10
36.20
38.50
45
0.59
15919
112
6.50
6.50
6.50
6.50
6.50
0
0
0
113
10.20
10.30
10.30
10.20
10.30
18
0.1
9502
114
30.50
31.50
32.70
30.50
31.50
76
1
32432
115
14.00
14.00
14.00
13.70
14.00
39
0.36
26265
116
16.40
16.50
16.80
16.40
16.50
29
0.35
21194
117
12.90
13.30
13.40
12.90
13.30
58
0.65
49610
118
7.50
7.70
7.70
7.50
7.70
69
1.24
163291
119
36.00
36.60
36.00
35.50
36.60
5
0
66
120
38.40
38.80
40.90
38.40
38.80
2
0.02
601
121
8.10
8.10
8.10
8.10
8.10
4
0.01
1000
122
362.90
362.90
363.10
362.20
362.90
22
0.53
1452
123
38.00
38.00
38.30
37.90
38.00
22
0.48
12750
124
70.00
70.00
70.00
70.00
70.00
0
0
0
125
12.50
12.40
12.50
12.40
12.40
5
0.06
5190
126
6.80
6.60
6.80
6.50
6.60
3
0
212
127
56.30
56.30
56.30
56.30
56.30
0
0
0
128
20.30
20.00
20.30
19.80
20.00
37
0.68
34270
129
52.00
52.00
52.00
52.00
52.00
0
0
0
130
345.50
340.00
346.00
345.50
340.00
2
0.02
50
131
29.20
26.60
29.20
27.00
26.60
42
2.26
81496
132
38.50
39.20
39.00
38.50
39.20
3
0.05
1300
133
37.10
37.10
37.10
37.10
37.10
0
0
0
134
906.00
911.00
906.00
905.00
911.00
2
0.01
6
135
282.00
282.00
282.00
282.00
282.00
0
0
0
136
43.40
35.50
44.00
33.00
10.00
4894
85.19
2209852
137
126.60
128.10
127.00
126.60
128.10
7
0.05
425
138
9.50
9.50
9.50
9.50
9.50
0
0
0
139
5.10
5.20
5.10
5.10
5.20
1
0
100
140
6.80
6.80
6.80
6.80
6.80
0
0
0
141
5.90
6.10
5.90
5.80
6.10
3
0.03
5034
142
5.20
5.20
5.20
5.20
5.20
2
0
148
143
6.60
6.60
6.60
6.60
6.60
0
0
0
144
62.00
62.00
62.20
60.80
62.00
10
0.14
2200
145
124.20
124.20
124.20
124.20
124.20
0
0
0
146
11.00
10.90
11.10
10.90
10.90
56
0.52
47772
147
4.20
4.10
4.20
4.20
4.10
1
0
1000
148
7.00
7.00
7.00
7.00
7.00
4
0.04
5000
149
14.90
14.80
15.00
14.70
14.80
97
1.53
102699
150
26.50
26.50
26.50
26.50
26.50
0
0
0
151
51.10
52.10
53.50
50.60
52.10
172
3.07
59385
152
27.30
28.10
28.30
27.10
28.10
132
1.45
53063
153
39.00
39.00
39.50
38.60
39.00
29
0.41
10600
154
24.40
24.30
24.90
24.20
24.30
12
0.32
13119
155
17.00
16.80
17.10
16.50
16.80
22
0.41
24678
156
20.80
20.80
20.80
20.80
20.80
0
0
0
157
28.80
26.30
28.90
28.80
26.30
7
0.09
3185
158
41.50
40.50
41.50
39.00
40.50
3
0.02
542
159
18.90
18.30
18.90
18.00
18.30
56
1.01
54687
160
178.60
181.20
182.00
178.60
181.20
16
0.42
2350
161
12.80
13.00
12.90
12.80
13.00
2
0.02
1630
162
190.10
190.10
190.10
190.10
190.10
0
0
0
163
203.50
195.30
208.00
203.00
195.30
6
0.18
855
164
13.30
13.60
13.70
13.30
13.60
23
0.17
12916
165
57.50
58.50
58.50
57.40
58.50
52
0.78
13410
166
7.60
7.60
7.60
7.50
7.60
50
0.98
129555
167
395.00
395.00
395.00
395.00
395.00
0
0
0
168
128.30
130.50
130.00
127.00
130.50
108
3.73
29050
169
23.50
22.20
24.40
21.20
22.20
29
0.93
39627
170
26.10
26.00
26.20
26.00
26.00
59
1.71
65455
171
201.60
183.30
201.60
201.60
210.80
1
0
1
172
51.00
51.40
51.70
51.00
51.40
107
2.92
56778
173
700.00
726.70
730.00
700.00
726.70
6
0.07
96
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
8.60
8.60
8.30
8.60
51
3.88
435081
177
18.00
17.40
18.00
17.00
17.40
3
0
55
178
1100.00
1100.00
1100.00
1100.00
1100.00
0
0
0
179
40.00
36.40
40.00
40.00
36.40
1
0
3
180
7.50
7.50
7.50
7.50
7.50
0
0
0
181
112.20
119.10
117.90
111.00
119.10
10
0.3
2610
182
51.80
51.80
51.80
51.80
51.80
0
0
0
183
18.40
18.20
18.40
17.80
18.20
44
1.41
78285
184
24.20
24.00
24.50
24.10
24.00
8
2.52
104400
185
8.90
8.70
8.90
8.60
8.70
12
0.06
7360
186
12.20
11.80
12.30
11.90
11.80
18
0.16
13200
187
74.00
74.00
74.90
73.10
74.00
13
0.03
450
188
26.40
26.80
26.80
26.40
26.80
8
0.11
4285
189
36.60
37.70
37.70
36.60
37.70
40
0.57
15426
190
16.60
16.80
16.60
16.60
16.80
1
0
300
191
102.30
102.90
103.00
102.20
102.90
14
0.11
1106
192
373.50
371.00
400.00
347.00
371.00
6
0.08
228
193
181.00
180.90
181.50
181.00
180.90
5
0.18
1010
194
37.50
37.50
37.50
37.50
37.50
4
0.02
530
195
70.20
70.20
70.20
70.20
70.20
0
0
0
196
178.00
178.00
178.00
178.00
178.00
0
0
0
197
57.20
57.70
58.00
57.10
57.70
11
0.1
1731
198
9.10
9.10
9.10
9.00
9.10
80
1.34
147950
199
14.90
14.60
15.00
14.60
14.60
71
1.88
127525
200
6.90
6.90
6.90
6.90
6.90
0
0
0
201
13.40
13.30
13.80
13.10
13.30
30
0.88
64356
202
48.10
49.00
49.00
48.00
49.00
22
0.48
10070
203
27.50
28.70
27.50
27.50
28.70
1
0
60
204
14.50
14.50
14.50
14.50
14.50
0
0
0
205
17.10
17.20
18.90
17.10
17.20
2
0
28
206
77.50
77.50
77.50
77.50
77.50
0
0
0
207
579.60
579.60
579.60
579.60
579.60
0
0
0
208
19.90
20.80
20.60
19.90
20.80
59
1.31
64909
209
12.80
13.20
13.20
12.80
13.20
71
0.59
45879
210
41.30
42.00
42.00
41.20
42.00
37
0.38
9104
211
245.00
243.50
254.00
244.00
243.50
41
2.92
11758
212
15.70
15.90
16.00
15.70
15.90
14
0.12
7299
213
48.70
48.30
48.70
48.60
48.30
3
0.04
850
214
37.00
37.60
37.00
36.00
37.60
9
0.11
3027
215
23.40
25.00
23.40
23.00
25.00
2
0.02
1000
216
228.10
227.30
231.00
228.10
227.30
7
0.16
700
217
14.30
14.30
14.30
14.30
14.30
0
0
0
218
14.90
15.20
15.10
14.80
15.20
65
0.63
42095
219
26.00
26.30
26.50
26.00
26.30
84
1.84
70618
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
32.50
32.50
32.50
32.50
32.50
0
0
0
224
4.50
4.50
4.60
4.50
4.50
3
0.02
3339
225
29.00
30.00
29.00
29.00
30.00
3
0.05
1800
226
5.70
5.90
5.90
5.70
5.90
16
0.03
5944
227
4.00
4.00
4.00
4.00
4.00
2
0
125
228
106.00
106.00
106.00
106.00
106.00
0
0
0
229
48.00
48.00
48.00
48.00
48.00
0
0
0
230
23.50
23.50
23.50
23.50
23.50
0
0
0
231
105.00
105.00
105.00
105.00
105.00
0
0
0
232
11.20
11.10
11.40
11.00
11.10
59
1.33
118818
233
73.00
74.00
73.00
73.00
74.00
1
0.01
200
234
9.90
10.30
9.90
10.00
10.30
10
0.11
10610
235
5.90
5.90
5.90
5.90
5.90
3
0
234
236
16.70
16.50
16.90
16.70
16.50
2
0.02
1060
237
9.20
9.20
9.20
9.20
9.20
0
0
0
238
14.60
14.60
14.60
14.60
14.60
0
0
0
239
49.00
49.00
49.00
49.00
49.00
0
0
0
240
34.30
32.60
34.60
34.00
32.60
11
0.2
5890
241
65.00
65.00
65.00
65.00
65.00
0
0
0
242
16.70
16.60
16.70
15.60
16.60
3
0
79
243
54.80
54.80
54.80
54.80
54.80
0
0
0
244
25.00
24.20
25.00
24.10
24.20
26
0.4
15987
245
58.10
59.40
58.10
58.10
59.40
4
0.03
450
246
39.50
40.00
39.60
39.10
40.00
14
0.33
8500
247
157.90
157.90
157.90
157.90
157.90
0
0
0
248
40.80
40.90
41.40
40.70
40.90
12
0.92
22460
249
144.00
152.50
145.00
144.00
152.50
7
0.1
696
250
17.40
17.60
17.60
17.40
17.60
40
0.82
47100
251
1812.90
1812.90
1812.90
1812.90
1812.90
0
0
0
252
18.00
18.60
18.20
18.00
18.60
11
0.06
3339
253
10.10
10.10
10.10
10.10
10.10
0
0
0
254
44.20
44.20
44.20
44.20
44.20
0
0
0
255
35.30
32.10
35.30
32.50
32.10
47
0.8
23044
256
8.90
8.90
9.00
8.80
8.90
63
0.62
69012
257
52.00
52.20
52.00
51.10
52.20
5
0.16
3100
258
39.00
38.80
39.50
38.20
38.80
76
1.04
26512
259
18.00
18.00
18.00
18.00
18.00
0
0
0
260
42.00
42.00
42.00
42.00
42.00
0
0
0
261
18.40
18.10
18.50
18.00
18.10
17
0.17
9034
262
25.80
25.90
26.20
25.60
25.90
46
0.57
22020
263
14.20
14.60
14.20
14.20
14.60
2
0
275
264
40.60
40.40
42.70
40.10
40.40
19
0.38
9150
265
30.10
31.10
30.20
30.10
31.10
8
0.09
2950
266
20.20
19.30
20.20
18.90
19.30
4
0.05
2350
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
27.50
27.50
27.50
27.50
27.50
0
0
0
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
29.00
27.20
29.90
27.00
27.20
102
3.17
113941
275
67.60
69.60
70.00
67.50
69.60
25
0.55
7995
276
35.50
36.60
36.90
35.50
36.60
23
0.41
11495
277
25.00
24.80
25.00
24.00
24.80
3
0.09
3750
278
15.00
15.00
15.30
15.00
15.00
37
0.64
42376
279
30.60
31.30
32.70
30.20
31.30
1297
25.49
821932
280
43.00
44.30
43.20
40.10
44.30
10
0.23
5412
281
221.00
223.20
223.00
220.10
223.20
17
0.91
4100
282
47.80
49.00
48.20
47.80
49.00
14
0.25
5300
283
33.40
34.90
34.90
33.10
34.90
416
8.36
246041
284
14.50
15.50
14.50
14.50
15.50
1
0.01
765
285
16.10
16.10
16.10
16.10
16.10
0
0
0
286
15.20
15.30
15.30
15.20
15.30
10
0.08
4947
287
15.00
15.80
15.00
14.70
15.80
4
0.05
3030
288
85.20
88.30
87.20
85.00
88.30
33
0.76
8824
289
48.20
48.20
48.20
48.20
48.20
0
0
0
290
265.00
268.70
270.60
265.00
268.70
108
4.3
16091
291
145.00
145.00
145.00
145.00
145.00
0
0
0
292
22.50
22.50
22.50
22.50
22.50
0
0
0
293
10.30
10.20
10.50
10.20
10.20
15
0.08
7591
294
43.00
44.60
44.40
42.80
44.60
378
19.4
448591
295
22.00
22.00
22.00
22.00
22.00
1
0
200
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
37.60
37.80
38.10
37.60
37.80
9
0.16
4100
299
24.20
25.70
25.00
24.00
25.70
12
0.09
3492
300
4.30
4.30
4.30
4.30
4.30
2
0
1000
301
34.70
34.60
34.90
32.60
34.60
5
0.01
200
302
5.20
5.20
5.20
5.20
5.20
0
0
0
303
17.80
17.30
17.80
17.20
17.30
22
0.48
27273
304
12.40
12.10
12.40
11.90
12.10
24
0.21
17700
305
55.70
55.40
55.70
55.20
55.40
10
0.08
1383
306
3.30
3.30
3.40
3.30
3.30
24
0.08
23355
307
350.50
350.10
358.00
350.50
350.10
11
0.5
1406
308
110.00
110.10
110.00
106.20
110.10
23
0.17
1570
309
33.00
31.40
33.50
31.10
31.40
188
12.24
378902
310
62.00
62.10
62.50
62.00
62.10
3
0.04
612
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
20.90
21.00
21.00
20.70
21.00
65
1.11
53231
315
12.60
12.80
12.80
12.30
12.80
47
0.4
32038
316
11.80
12.00
12.00
11.80
12.00
18
0.09
7300
317
12.00
12.00
12.50
11.90
12.00
5
0.03
2305