Market Status: Closed
  Saturday, 04 Dec '21
   11:03:44 (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 6.60 6.60 6.60 6.50 6.60 47 0.27 41595
2 1STPRIMFMF 21.50 21.50 21.50 21.50 21.50 0 0 0
3 AAMRANET 42.00 44.00 42.00 42.00 44.00 1 0.42 10000
4 AAMRATECH 28.20 27.80 28.20 28.20 27.80 20 0.05 1870
5 ABB1STMF 5.90 5.90 5.90 5.90 5.90 22 0.17 28020
6 ABBANK 14.80 14.90 14.90 14.50 14.90 207 4.67 316638
7 ACFL 32.00 31.70 32.00 30.00 31.70 15 0.34 11336
8 ACI 296.10 288.30 300.00 289.40 288.30 45 0.47 1585
9 ACIFORMULA 147.00 151.00 147.00 145.00 151.00 10 0.29 2000
10 ACMELAB 86.40 84.50 86.50 83.00 84.50 14 0.33 3942
11 ACMEPL 36.00 32.80 36.00 29.60 32.80 11249 21.42 627425
12 ACTIVEFINE 24.60 24.60 24.90 23.70 24.60 122 4.12 169486
13 ADNTEL 52.30 52.30 52.30 52.30 52.30 0 0 0
14 ADVENT 25.20 26.00 26.00 25.20 26.00 17 0.25 9700
15 AFCAGRO 31.70 31.50 32.00 31.30 31.50 46 1.38 43822
16 AFTABAUTO 27.20 27.00 27.20 26.60 27.00 2 0 165
17 AGNISYSL 22.00 21.30 22.00 21.00 21.30 31 0.47 21845
18 AIBL1STIMF 8.90 9.80 8.90 8.90 9.80 1 0.01 1653
19 AIL 43.00 44.00 44.00 43.00 44.00 4 0.03 713
20 ALARABANK 26.60 26.40 26.60 26.00 26.40 29 1.18 44573
21 ALLTEX 16.00 16.00 16.00 16.00 16.00 0 0 0
22 AMANFEED 61.50 61.50 61.50 61.50 61.50 3 0.1 1700
23 AMBEEPHA 390.00 390.00 390.00 390.00 390.00 0 0 0
24 AMCL(PRAN) 210.00 210.00 210.00 210.00 210.00 0 0 0
25 ANLIMAYARN 34.30 36.50 35.00 33.00 36.50 13 0.27 7900
26 ANWARGALV 380.00 380.00 380.00 380.00 380.00 0 0 0
27 AOL 43.00 41.20 44.20 41.90 41.20 8 0.22 5237
28 APEXFOODS 144.00 144.00 144.00 144.00 144.00 0 0 0
29 APEXFOOT 228.00 235.00 228.00 228.00 235.00 1 0 6
30 APEXSPINN 124.30 124.30 124.30 124.30 124.30 0 0 0
31 APEXTANRY 127.20 127.20 127.20 127.20 127.20 0 0 0
32 APOLOISPAT 8.40 8.40 8.50 8.30 8.40 166 1.15 136411
33 APSCLBOND 5299.00 5299.00 5299.00 5299.00 5299.00 0 0 0
34 ARAMIT 276.60 276.60 276.60 276.60 276.60 0 0 0
35 ARAMITCEM 30.20 30.50 30.50 30.00 30.50 36 0.32 10419
36 ARGONDENIM 18.10 18.00 18.30 17.90 18.00 13 0.13 6955
37 ASIAINS 82.00 83.00 83.00 82.00 83.00 2 0.05 658
38 ASIAPACINS 66.10 60.30 66.10 66.10 60.30 1 0 1
39 ATCSLGF 10.10 10.20 10.10 10.10 10.20 7 0.01 1097
40 AZIZPIPES 95.00 95.00 95.00 95.00 95.00 0 0 0
41 BANGAS 113.00 113.00 113.00 111.20 113.00 2 0.2 1795
42 BANKASIA 20.00 20.00 20.00 20.00 20.00 0 0 0
43 BARKAPOWER 24.90 24.10 25.30 24.00 24.10 227 2.61 105502
44 BATASHOE 880.00 880.00 880.00 880.00 880.00 0 0 0
45 BATBC 635.60 630.70 638.50 624.00 630.70 882 13.23 20865
46 BAYLEASING 33.70 33.40 34.60 33.10 33.40 16 0.33 9777
47 BBS 16.30 16.10 16.40 16.30 16.10 13 0.08 4755
48 BBSCABLES 58.50 58.30 59.10 58.00 58.30 58 1.21 20629
49 BDAUTOCA 37.60 37.60 37.60 37.60 37.60 0 0 0
50 BDCOM 24.50 24.40 24.50 24.30 24.40 3 0.06 2300
51 BDFINANCE 61.10 61.10 61.10 61.10 61.10 0 0 0
52 BDLAMPS 173.90 174.00 173.90 170.00 174.00 4 0.01 59
53 BDTHAI 20.40 20.80 21.00 20.30 20.80 131 1.18 57438
54 BDWELDING 16.60 16.60 16.60 16.60 16.60 0 0 0
55 BEACHHATCH 27.10 26.00 27.10 26.00 26.00 33 0.96 35901
56 BEACONPHAR 229.00 220.80 229.00 224.00 220.80 20 1.21 5361
57 BENGALWTL 21.00 21.00 21.70 21.00 21.00 4 0.1 4500
58 BERGERPBL 1750.00 1750.00 1750.00 1750.00 1750.00 0 0 0
59 BEXIMCO 167.70 166.20 173.00 160.00 166.20 767 34.73 208512
60 BGIC 52.00 49.90 52.00 48.00 49.90 9 0.21 4299
61 BIFC 6.70 6.60 6.70 6.70 6.60 1 0 100
62 BNICL 110.20 110.20 110.20 110.20 110.20 0 0 0
63 BPML 46.00 44.60 46.00 44.10 44.60 14 0.16 3501
64 BPPL 39.00 37.60 39.00 36.50 37.60 871 7.24 188689
65 BRACBANK 54.00 54.00 54.70 52.70 54.00 158 2.36 43476
66 BSC 46.70 46.00 47.10 45.40 46.00 25 0.16 3484
67 BSCCL 197.00 184.40 197.00 184.00 184.40 26 0.66 3433
68 BSRMLTD 108.10 101.70 110.50 102.90 101.70 90 2.76 25484
69 BSRMSTEEL 73.20 68.50 73.50 68.00 68.50 131 1.65 23161
70 BXPHARMA 209.90 204.60 210.00 199.00 204.60 85 2.07 9957
71 BXSYNTH 8.00 8.00 8.00 8.00 8.00 0 0 0
72 CAPMBDBLMF 9.90 10.90 9.90 9.90 10.90 2 0.01 1100
73 CAPMIBBLMF 18.10 18.10 18.10 18.10 18.10 0 0 0
74 CENTRALINS 50.00 50.00 50.00 50.00 50.00 0 0 0
75 CENTRALPHL 12.40 12.40 12.40 12.00 12.40 123 1.49 121663
76 CITYBANK 27.80 27.60 28.10 27.00 27.60 50 1.12 40728
77 CITYGENINS 41.00 40.30 42.50 40.00 40.30 30 0.24 5976
78 CNATEX 7.50 7.40 7.50 7.30 7.40 40 0.83 110922
79 CONFIDCEM 118.00 115.80 118.00 115.00 115.80 9 0.14 1207
80 CONTININS 46.50 46.50 46.50 46.50 46.50 0 0 0
81 COPPERTECH 33.50 34.70 33.70 32.00 34.70 4 0.35 10800
82 CRYSTALINS 53.00 56.00 53.00 53.00 56.00 3 0.01 225
83 CVOPRL 158.00 159.00 160.00 157.00 159.00 16 0.18 1107
84 DACCADYE 21.90 20.30 22.30 21.50 20.30 10 0.43 19510
85 DAFODILCOM 56.50 56.50 56.50 56.50 56.50 0 0 0
86 DBH 79.00 78.00 80.00 79.00 78.00 6 0.13 1610
87 DBH1STMF 8.10 7.80 8.10 8.10 7.80 1 0 5
88 DELTALIFE 210.00 215.10 215.00 208.00 215.10 638 12.2 57393
89 DELTASPINN 8.80 8.70 8.80 8.60 8.70 55 0.36 40952
90 DESCO 37.00 35.70 37.00 37.00 35.70 4 0.06 1652
91 DESHBANDHU 20.90 20.70 21.90 20.20 20.70 91 1.22 59421
92 DGIC 38.60 38.00 38.60 38.60 38.00 1 0.31 8000
93 DHAKABANK 14.70 14.70 14.90 14.50 14.70 57 1.09 73883
94 DHAKAINS 71.00 71.00 71.00 71.00 71.00 0 0 0
95 DOMINAGE 25.40 25.20 25.50 24.60 25.20 35 0.25 9956
96 DOREENPWR 69.80 69.50 71.00 68.90 69.50 44 0.96 13764
97 DSSL 15.80 15.60 15.80 15.20 15.60 36 0.47 30155
98 DULAMIACOT 10.20 10.20 10.20 10.20 10.20 0 0 0
99 DUTCHBANGL 81.30 82.30 84.00 80.10 82.30 60 1.44 17556
100 EASTERNINS 107.20 107.20 107.20 107.20 107.20 0 0 0
101 EASTLAND 38.70 37.70 38.90 38.70 37.70 4 0.19 4870
102 EBL 38.20 38.70 38.30 38.20 38.70 3 0.04 1000
103 EBL1STMF 8.00 7.50 8.00 8.00 7.50 2 0 198
104 EBLNRBMF 6.40 6.50 6.50 6.40 6.50 5 0.12 18950
105 ECABLES 125.00 123.50 125.00 125.00 123.50 1 0.01 100
106 EGEN 55.50 58.90 55.50 55.50 58.90 1 0.02 400
107 EHL 51.70 51.00 51.70 50.50 51.00 9 0.8 14941
108 EIL 33.00 33.40 33.60 31.60 33.40 40 0.88 26930
109 EMERALDOIL 35.00 35.50 35.00 35.00 35.50 5 0.04 1000
110 ENVOYTEX 51.00 47.10 51.00 46.50 47.10 2 0 40
111 EPGL 42.50 41.80 42.90 41.50 41.80 85 1.3 30783
112 ESQUIRENIT 34.30 34.00 34.60 33.00 34.00 27 0.37 10782
113 ETL 10.40 10.30 10.40 10.20 10.30 58 1.36 132917
114 EXIM1STMF 6.70 6.80 6.70 6.70 6.80 1 0.02 3500
115 EXIMBANK 13.50 13.30 13.50 13.00 13.30 114 2.59 194800
116 FAMILYTEX 4.80 4.90 4.90 4.70 4.90 40 0.26 55146
117 FARCHEM 11.90 11.90 11.90 11.70 11.90 123 1.27 107126
118 FAREASTFIN 6.60 6.40 6.60 6.50 6.40 2 0 570
119 FAREASTLIF 48.00 48.00 48.00 48.00 48.00 0 0 0
120 FASFIN 6.90 6.80 7.00 6.80 6.80 13 0.06 9161
121 FBFIF 5.60 5.70 5.70 5.60 5.70 69 0.93 164996
122 FEDERALINS 34.80 35.00 34.90 34.20 35.00 13 0.36 10390
123 FEKDIL 16.20 16.10 16.80 15.30 16.10 18 0.49 30174
124 FINEFOODS 40.10 40.30 40.10 39.00 40.30 20 0.53 13200
125 FIRSTFIN 7.30 7.30 7.30 7.30 7.30 0 0 0
126 FIRSTSBANK 15.40 15.30 15.70 14.70 15.30 860 27.13 1770181
127 FORTUNE 94.00 96.20 97.60 94.00 96.20 69 2.32 24246
128 FUWANGCER 16.80 16.70 16.80 16.30 16.70 127 1.79 108174
129 FUWANGFOOD 13.90 13.90 13.90 13.90 13.90 0 0 0
130 GBBPOWER 38.40 35.00 38.50 32.20 35.00 50 9.06 249289
131 GENEXIL 158.00 159.00 164.50 144.00 159.00 11 0.62 3912
132 GENNEXT 5.60 5.90 5.90 5.60 5.90 31 0.52 91388
133 GHAIL 17.00 16.90 17.00 16.40 16.90 38 0.39 23094
134 GHCL 31.70 32.00 31.70 31.70 32.00 1 0.01 200
135 GOLDENSON 21.30 20.80 21.70 20.20 20.80 135 4.45 207880
136 GP 359.90 353.40 360.00 354.50 353.40 83 0.86 2401
137 GPHISPAT 55.90 53.70 56.00 53.80 53.70 92 2.02 36563
138 GQBALLPEN 104.90 104.50 104.90 104.90 104.50 1 0.02 209
139 GRAMEENS2 16.60 16.50 16.60 16.50 16.50 8 0.05 3120
140 GREENDELMF 7.90 7.70 7.90 7.90 7.70 9 0.01 1486
141 GREENDELT 92.50 94.10 92.50 92.00 94.10 2 0.04 450
142 GSPFINANCE 24.70 23.10 25.00 22.60 23.10 359 9.01 371958
143 HAKKANIPUL 48.00 47.50 50.00 47.50 47.50 9 0.04 866
144 HEIDELBCEM 260.30 260.30 260.30 260.30 260.30 0 0 0
145 HFL 25.20 25.70 28.00 25.20 25.70 9 0.16 6360
146 HRTEX 56.70 56.70 56.70 56.70 56.70 0 0 0
147 HWAWELLTEX 42.20 43.40 43.00 42.20 43.40 5 0.07 1598
148 IBBLPBOND 999.50 999.50 999.50 999.50 999.50 0 0 0
149 IBNSINA 274.00 266.10 274.00 270.00 266.10 6 0.47 1742
150 IBP 19.00 18.70 19.10 18.60 18.70 27 0.54 28670
151 ICB 112.00 115.20 112.00 112.00 115.20 1 0.04 382
152 ICB3RDNRB 7.00 6.70 7.00 7.00 6.70 1 0 100
153 ICBAGRANI1 8.40 8.40 8.40 8.40 8.40 0 0 0
154 ICBAMCL2ND 10.00 10.00 10.00 10.00 10.00 0 0 0
155 ICBEPMF1S1 7.20 7.20 7.20 7.20 7.20 1 0 500
156 ICBSONALI1 7.70 7.70 7.70 7.70 7.70 0 0 0
157 IDLC 62.70 59.60 62.80 59.90 59.60 111 1.91 30908
158 IFADAUTOS 49.00 47.00 49.00 46.90 47.00 39 0.63 13300
159 IFIC 19.20 19.40 19.50 18.60 19.40 1620 41.99 2181865
160 IFIC1STMF 5.90 5.90 5.90 5.80 5.90 6 0.04 6800
161 IFILISLMF1 6.30 6.30 6.30 6.30 6.30 0 0 0
162 ILFSL 6.80 6.70 6.80 6.70 6.70 11 0.07 10595
163 IMAMBUTTON 24.00 24.00 24.00 24.00 24.00 0 0 0
164 INDEXAGRO 129.00 119.50 130.00 123.00 119.50 82 2.9 22900
165 INTECH 27.60 27.60 27.60 27.60 27.60 0 0 0
166 INTRACO 19.80 19.70 19.90 19.20 19.70 35 0.28 14083
167 IPDC 41.00 39.60 41.00 39.90 39.60 22 0.56 13960
168 ISLAMIBANK 32.10 31.50 32.10 31.30 31.50 16 0.42 13241
169 ISLAMICFIN 27.40 27.30 27.90 26.50 27.30 55 1.05 38534
170 ISLAMIINS 62.80 63.00 63.00 62.50 63.00 14 0.58 9184
171 ISNLTD 35.00 35.50 35.00 33.70 35.50 2 0.34 10208
172 ITC 32.00 32.40 32.00 32.00 32.40 1 0 50
173 JAMUNABANK 24.00 24.00 24.00 24.00 24.00 1 0.05 2000
174 JAMUNAOIL 174.00 169.60 174.00 173.00 169.60 8 0.05 288
175 JANATAINS 41.70 41.80 41.80 41.70 41.80 4 0.04 1000
176 JMISMDL 318.30 318.30 318.30 318.30 318.30 0 0 0
177 KAY&QUE 310.00 310.00 310.00 310.00 310.00 0 0 0
178 KBPPWBIL 10.50 10.20 10.50 10.20 10.20 17 0.13 12260
179 KDSALTD 65.00 65.00 65.00 65.00 65.00 0 0 0
180 KEYACOSMET 7.10 7.10 7.20 7.00 7.10 127 2.03 288301
181 KOHINOOR 400.00 400.00 400.00 400.00 400.00 0 0 0
182 KPCL 34.20 32.60 34.30 32.30 32.60 289 2.8 83302
183 KPPL 9.50 9.10 9.50 9.00 9.10 13 0.12 13700
184 KTL 34.60 34.00 34.60 32.20 34.00 4 0.19 5650
185 LANKABAFIN 40.90 39.90 41.10 39.20 39.90 1936 24.1 598738
186 LEGACYFOOT 58.00 58.00 58.00 58.00 58.00 0 0 0
187 LHBL 77.50 74.40 77.50 73.50 74.40 298 6.22 83383
188 LIBRAINFU 776.70 776.70 776.70 776.70 776.70 0 0 0
189 LINDEBD 1400.00 1400.40 1400.00 1400.00 1400.40 1 0.01 8
190 LRBDL 41.00 40.40 41.40 40.00 40.40 84 1.28 31422
191 LRGLOBMF1 7.10 7.00 7.10 7.10 7.00 1 0 80
192 MAKSONSPIN 23.70 24.00 24.20 23.40 24.00 193 2.51 105985
193 MALEKSPIN 29.00 29.60 29.40 28.90 29.60 65 1.09 37507
194 MARICO 2225.00 2225.00 2225.00 2225.00 2225.00 0 0 0
195 MATINSPINN 58.20 57.60 58.50 57.50 57.60 169 2.12 36356
196 MBL1STMF 8.10 8.00 8.10 8.10 8.00 1 0.01 1000
197 MEGHNACEM 76.00 76.00 76.00 76.00 76.00 0 0 0
198 MEGHNALIFE 70.40 69.50 70.40 69.00 69.50 4 0.06 900
199 MERCANBANK 19.10 18.50 19.40 18.20 18.50 574 12.28 649558
200 MERCINS 48.00 46.10 48.90 46.00 46.10 5 0.09 2010
201 METROSPIN 21.00 20.40 22.00 19.80 20.40 41 0.64 32026
202 MHSML 26.90 26.10 27.00 26.40 26.10 39 1.61 60103
203 MICEMENT 67.50 67.50 67.50 67.50 67.50 0 0 0
204 MIDASFIN 18.20 17.80 18.20 17.90 17.80 5 0.08 4500
205 MIRACLEIND 25.40 25.60 25.70 25.30 25.60 4 0.39 15454
206 MIRAKHTER 64.80 64.20 65.00 63.30 64.20 33 0.94 14706
207 MITHUNKNIT 12.50 12.00 12.50 12.50 12.00 2 0 350
208 MJLBD 93.50 86.90 93.50 78.30 86.90 20 0.33 3814
209 MLDYEING 24.10 24.00 24.50 24.00 24.00 105 1.47 60439
210 MONNOCERA 111.90 108.10 112.00 111.90 108.10 3 0.02 150
211 MONNOFABR 18.20 18.10 18.50 18.10 18.10 10 0.05 2950
212 MONOSPOOL 148.50 148.50 148.50 148.50 148.50 0 0 0
213 MPETROLEUM 196.00 195.70 196.00 195.10 195.70 16 0.55 2807
214 MTB 19.70 19.70 19.70 19.70 19.70 0 0 0
215 NAHEEACP 41.00 41.00 41.00 41.00 41.00 0 0 0
216 NATLIFEINS 200.00 200.00 200.00 200.00 200.00 0 0 0
217 NAVANACNG 30.10 29.00 30.10 28.50 29.00 22 0.2 6800
218 NBL 8.20 8.10 8.30 7.90 8.10 793 13.45 1655106
219 NCCBANK 15.70 15.50 15.90 15.50 15.50 99 1.95 123679
220 NCCBLMF1 8.20 8.20 8.20 8.20 8.20 0 0 0
221 NEWLINE 35.50 35.50 35.50 35.50 35.50 0 0 0
222 NFML 19.80 20.00 20.00 19.70 20.00 38 0.73 36853
223 NHFIL 57.60 56.30 57.60 55.80 56.30 23 0.44 7830
224 NITOLINS 54.00 56.00 54.00 54.00 56.00 1 0.01 250
225 NLI1STMF 13.40 13.50 13.50 13.40 13.50 4 0.03 2600
226 NORTHRNINS 49.90 49.20 49.90 47.10 49.20 9 0.04 755
227 npolymer 51.90 50.70 52.80 49.50 50.70 17 0.19 3703
228 NRBCBANK 28.70 29.40 30.00 28.50 29.40 346 9.4 324512
229 NTC 500.40 500.40 500.40 500.40 500.40 0 0 0
230 NURANI 7.00 7.30 7.30 7.00 7.30 69 0.5 70955
231 OAL 10.80 10.90 11.10 10.70 10.90 110 0.69 63360
232 OIMEX 18.00 17.50 18.20 17.60 17.50 12 0.25 14056
233 OLYMPIC 162.00 158.50 162.00 162.00 158.50 3 0.02 100
234 ONEBANKLTD 19.30 19.30 20.00 18.70 19.30 505 112.02 5748721
235 ORIONINFU 95.00 95.30 100.00 90.00 95.30 63 2.4 24707
236 ORIONPHARM 102.50 103.70 106.90 101.50 103.70 109 3.41 33024
237 PADMALIFE 46.50 47.00 46.50 45.00 47.00 4 0.07 1600
238 PADMAOIL 214.10 214.10 214.10 214.10 214.10 0 0 0
239 PARAMOUNT 70.70 72.00 72.00 70.70 72.00 30 0.53 7482
240 PDL 12.30 12.30 12.50 12.20 12.30 33 0.33 26751
241 PENINSULA 31.20 32.30 31.70 31.20 32.30 37 1.76 56341
242 PEOPLESINS 48.00 48.00 48.00 48.00 48.00 0 0 0
243 PF1STMF 9.00 8.80 9.00 8.80 8.80 2 0.02 1701
244 PHENIXINS 53.70 54.00 53.70 53.70 54.00 10 0.23 4250
245 PHOENIXFIN 25.30 25.30 25.30 25.30 25.30 0 0 0
246 PHPMF1 5.90 5.80 5.90 5.80 5.80 60 0.24 42091
247 PIONEERINS 109.00 111.80 111.90 109.00 111.80 4 0.02 185
248 PLFSL 3.00 3.00 3.00 3.00 3.00 0 0 0
249 POPULAR1MF 5.70 5.60 5.80 5.60 5.60 62 0.17 29162
250 POPULARLIF 80.00 80.00 80.00 80.00 80.00 0 0 0
251 POWERGRID 61.70 56.40 61.80 56.00 56.40 234 13.38 222120
252 PRAGATIINS 93.00 93.00 93.00 93.00 93.00 0 0 0
253 PRAGATILIF 84.60 84.60 84.60 84.60 84.60 0 0 0
254 PREMIERBAN 15.60 15.60 15.90 15.20 15.60 300 7.6 487639
255 PREMIERCEM 63.70 63.10 63.70 63.00 63.10 9 0.17 2650
256 PREMIERLEA 8.90 8.70 9.00 8.90 8.70 6 0.02 1850
257 PRIME1ICBA 6.90 6.90 6.90 6.90 6.90 0 0 0
258 PRIMEBANK 22.80 22.40 22.80 22.40 22.40 13 0.17 7400
259 PRIMEFIN 16.60 16.20 16.60 15.90 16.20 86 1.45 88300
260 PRIMEINSUR 52.00 52.00 52.00 52.00 52.00 0 0 0
261 PRIMELIFE 59.30 59.30 59.30 59.30 59.30 0 0 0
262 PRIMETEX 22.10 22.50 22.40 22.00 22.50 10 0.7 31700
263 PROGRESLIF 98.00 98.00 98.00 98.00 98.00 0 0 0
264 PROVATIINS 120.00 120.00 120.00 120.00 120.00 0 0 0
265 PTL 96.60 98.70 98.00 96.60 98.70 13 0.41 4170
266 PUBALIBANK 27.00 26.70 27.10 27.00 26.70 12 0.24 8835
267 QUASEMIND 49.50 47.50 49.50 49.50 47.50 5 0.09 1900
268 QUEENSOUTH 25.20 25.00 25.70 25.00 25.00 56 1.13 44648
269 RAHIMAFOOD 307.50 307.50 307.50 307.50 307.50 0 0 0
270 RAKCERAMIC 44.90 43.80 45.00 43.50 43.80 27 0.23 5220
271 RANFOUNDRY 139.00 139.00 139.00 139.00 139.00 0 0 0
272 RDFOOD 50.00 50.00 50.00 50.00 50.00 0 0 0
273 RECKITTBEN 4860.00 4860.00 4860.00 4860.00 4860.00 0 0 0
274 REGENTTEX 9.90 10.00 10.10 9.80 10.00 33 0.31 31266
275 RELIANCE1 10.60 10.60 10.60 10.60 10.60 0 0 0
276 RELIANCINS 82.00 82.00 82.00 82.00 82.00 0 0 0
277 REPUBLIC 48.50 48.60 48.50 48.00 48.60 43 0.14 2823
278 RINGSHINE 9.90 9.80 9.90 9.60 9.80 274 3.16 323583
279 RNSPIN 6.00 6.10 6.10 6.00 6.10 21 0.46 76820
280 ROBI 39.00 38.70 39.20 38.40 38.70 1372 14.06 362190
281 RSRMSTEEL 22.60 22.00 22.80 22.00 22.00 60 0.34 15178
282 RUNNERAUTO 54.00 51.10 54.00 51.10 51.10 8 0.1 1814
283 RUPALIBANK 34.80 35.00 35.20 34.20 35.00 10 0.3 8615
284 RUPALIINS 43.50 43.00 43.50 42.60 43.00 15 0.66 15280
285 RUPALILIFE 62.00 61.80 62.00 61.90 61.80 7 0.08 1264
286 SAFKOSPINN 23.40 23.90 23.60 22.90 23.90 69 0.99 42696
287 SAIFPOWER 42.20 41.80 42.40 41.40 41.80 116 2.24 53301
288 SAIHAMCOT 15.40 15.30 15.50 15.30 15.30 30 0.38 24771
289 SAIHAMTEX 19.10 19.10 19.60 19.10 19.10 6 0.09 4800
290 SALAMCRST 26.80 26.20 26.80 26.10 26.20 7 0.09 3298
291 SALVOCHEM 53.20 54.90 53.20 52.70 54.90 3 0.08 1460
292 SAMATALETH 70.10 72.00 70.50 70.10 72.00 4 0.07 1000
293 SAMORITA 89.00 84.20 90.00 89.00 84.20 11 0.01 110
294 SANDHANINS 32.60 32.50 33.00 32.30 32.50 29 0.3 9286
295 SAPORTL 25.50 24.80 25.50 23.80 24.80 31 0.37 15288
296 SBACBANK 18.10 18.20 18.30 17.60 18.20 463 7.22 399376
297 SEAPEARL 43.30 43.30 43.50 42.10 43.30 27 1.77 41150
298 SEBL1STMF 13.00 13.00 13.00 13.00 13.00 0 0 0
299 SEMLFBSLGF 9.00 9.00 9.00 9.00 9.00 0 0 0
300 SEMLIBBLSF 9.70 9.70 9.70 9.70 9.70 0 0 0
301 SEMLLECMF 9.70 9.70 9.70 9.70 9.70 0 0 0
302 SHAHJABANK 22.40 23.10 23.10 22.10 23.10 10 0.71 31146
303 SHASHADNIM 26.00 26.00 26.00 26.00 26.00 0 0 0
304 SHEPHERD 30.30 30.30 30.30 30.30 30.30 0 0 0
305 SHURWID 15.50 15.30 16.50 14.80 15.30 22 0.22 13831
306 SIBL 16.00 15.40 16.00 15.20 15.40 60 1.3 82763
307 SILCOPHL 25.50 25.10 25.60 25.10 25.10 3 0.28 11000
308 SILVAPHL 18.80 18.50 18.80 17.90 18.50 19 0.23 12597
309 SIMTEX 15.40 15.70 15.40 15.10 15.70 26 0.39 25681
310 SINGERBD 173.00 173.80 174.50 170.00 173.80 6 0.02 142
311 SINOBANGLA 46.50 46.50 46.50 46.50 46.50 0 0 0
312 SKICL 65.50 59.60 65.50 63.30 59.60 19013 43.59 666386
313 SKTRIMS 28.00 28.30 28.40 27.50 28.30 11 0.67 24167
314 SONALILIFE 64.00 63.80 65.50 63.30 63.80 178 0.73 11493
315 SONALIPAPR 635.10 590.90 635.20 610.00 590.90 9 0.16 254
316 SONARBAINS 68.00 68.70 68.60 68.00 68.70 10 0.26 3868
317 SONARGAON 17.70 17.70 17.70 17.70 17.70 0 0 0
318 SOUTHEASTB 16.90 16.70 16.90 16.50 16.70 358 6.43 384363
319 SPCERAMICS 31.70 31.90 32.50 30.90 31.90 79 1.55 48610
320 SPCL 95.80 95.80 95.80 95.80 95.80 0 0 0
321 SQUARETEXT 51.50 51.70 54.50 51.50 51.70 10 0.18 3400
322 SQURPHARMA 222.20 216.20 223.00 215.10 216.20 947 15.35 69959
323 SSSTEEL 20.60 20.40 20.80 20.00 20.40 249 3.38 166884
324 STANCERAM 158.00 155.50 158.00 158.00 155.50 1 0.08 500
325 STANDARINS 77.00 80.60 77.00 76.00 80.60 3 0.13 1700
326 STANDBANKL 11.00 11.00 11.20 10.70 11.00 253 5.91 536405
327 SUMITPOWER 41.50 39.10 42.00 38.70 39.10 143 2.81 68557
328 SUNLIFEINS 34.00 34.00 34.00 34.00 34.00 0 0 0
329 TAKAFULINS 53.00 53.00 53.00 53.00 53.00 0 0 0
330 TALLUSPIN 10.50 10.20 10.50 10.00 10.20 7 0.03 2836
331 TAMIJTEX 137.70 137.70 137.70 137.70 137.70 0 0 0
332 TAUFIKA 34.60 34.60 35.50 34.60 34.60 33 1.11 31960
333 TITASGAS 37.40 35.90 37.50 35.90 35.90 32 0.51 13602
334 TOSRIFA 17.60 18.10 18.00 17.40 18.10 15 0.31 17700
335 TRUSTB1MF 6.20 6.10 6.20 6.10 6.10 14 0.25 40774
336 TRUSTBANK 33.50 33.30 33.50 33.50 33.30 1 0.01 419
337 TUNGHAI 5.90 6.00 6.10 5.80 6.00 142 0.76 129230
338 UCB 16.50 16.40 16.80 16.20 16.40 99 2.08 125400
339 UNIONCAP 10.40 10.20 10.50 10.10 10.20 36 0.61 58414
340 UNIQUEHRL 52.00 52.30 52.50 52.00 52.30 9 0.56 10781
341 UPGDCL 256.60 248.40 262.00 248.00 248.40 35 1.22 4754
342 USMANIAGL 48.00 51.00 48.00 48.00 51.00 1 0 25
343 UTTARABANK 27.20 25.80 27.20 25.60 25.80 184 4.2 159019
344 UTTARAFIN 42.20 42.20 42.20 42.20 42.20 0 0 0
345 VAMLBDMF1 8.80 9.70 8.80 8.80 9.70 2 0 300
346 VAMLRBBF 8.80 8.80 8.80 8.80 8.80 0 0 0
347 VFSTDL 21.80 22.20 21.80 21.70 22.20 4 0.16 7200
348 WALTONHIL 1145.00 1116.80 1145.00 1101.00 1116.80 23 0.12 107
349 WATACHEM 250.00 259.20 257.00 250.00 259.20 15 0.25 1000
350 WMSHIPYARD 9.70 9.70 9.70 9.70 9.70 0 0 0
351 YPL 10.60 10.10 10.60 10.30 10.10 5 0.06 5910
352 ZAHEENSPIN 8.30 8.20 8.40 8.20 8.20 19 0.14 16844
353 ZAHINTEX 7.00 6.90 7.00 6.90 6.90 11 0.08 10800