Market Status: Closed
  Tuesday, 05 Mar '24
   20:39:42 (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 4.60 4.60 4.60 4.40 4.60 9 0.53 120859
2 1STPRIMFMF 36.00 36.00 36.00 36.00 36.00 0 0 0
3 AAMRANET 44.00 44.70 44.50 44.00 44.70 21 0.22 5000
4 AAMRATECH 29.00 29.60 29.00 29.00 29.60 2 0 52
5 ABB1STMF 4.80 4.80 4.80 4.80 4.80 0 0 0
6 ABBANK 11.10 11.30 11.30 10.90 11.30 57 0.74 66751
7 ABBLPBOND 1000.00 1000.00 1000.00 1000.00 1000.00 0 0 0
8 ACFL 21.10 21.10 21.10 21.10 21.10 0 0 0
9 ACI 173.80 175.90 174.00 165.00 175.90 9 0.4 2395
10 ACIFORMULA 143.00 142.00 143.00 142.00 142.00 2 0.05 345
11 ACMELAB 78.30 78.50 79.00 78.30 78.50 25 0.22 2732
12 ACMEPL 26.00 26.60 27.50 26.00 26.60 92 1.68 63751
13 ACTIVEFINE 17.80 19.70 18.80 17.80 19.70 110 1.28 71739
14 ADNTEL 124.20 122.70 124.20 124.20 122.70 2 0.05 400
15 ADVENT 33.00 31.90 33.60 32.70 31.90 102 2.56 77073
16 AFCAGRO 18.70 20.60 19.40 18.70 20.60 18 0.13 6672
17 AFTABAUTO 57.10 56.40 59.00 56.90 56.40 48 1.45 26167
18 AGNISYSL 29.80 30.00 30.60 29.80 30.00 13 0.18 5850
19 AIBL1STIMF 9.40 9.40 9.40 9.40 9.40 0 0 0
20 AIBLPBOND 4600.00 4600.00 4600.00 4600.00 4600.00 0 0 0
21 AIL 93.40 93.00 93.50 93.00 93.00 6 0.05 585
22 ALARABANK 23.50 23.50 23.50 23.50 23.50 0 0 0
23 ALLTEX 16.10 16.00 16.10 16.00 16.00 14 0.22 13581
24 AMANFEED 32.00 32.00 32.00 32.00 32.00 0 0 0
25 AMBEEPHA 839.30 839.30 839.30 839.30 839.30 0 0 0
26 AMCL(PRAN) 253.00 253.80 254.80 252.00 253.80 6 0.94 3730
27 ANLIMAYARN 45.10 46.80 51.30 45.10 46.80 3 0.06 1227
28 ANWARGALV 172.00 172.70 175.00 172.00 172.70 27 0.07 380
29 AOL 27.20 27.60 28.10 27.00 27.60 34 0.45 16216
30 APEXFOODS 310.00 310.00 310.00 310.00 310.00 0 0 0
31 APEXFOOT 255.00 252.90 255.00 255.00 252.90 10 0.03 108
32 APEXSPINN 118.10 118.10 118.10 118.10 118.10 0 0 0
33 APEXTANRY 95.00 95.00 95.00 95.00 95.00 0 0 0
34 APOLOISPAT 5.40 5.30 5.50 5.20 5.30 44 0.22 40640
35 APSCLBOND 3825.00 3825.00 3825.00 3825.00 3825.00 0 0 0
36 ARAMIT 222.40 222.40 222.40 222.40 222.40 0 0 0
37 ARAMITCEM 26.10 26.10 26.10 26.10 26.10 0 0 0
38 ARGONDENIM 18.10 18.10 18.10 18.10 18.10 0 0 0
39 ASIAINS 48.50 48.50 48.50 48.00 48.50 2 0.02 500
40 ASIAPACINS 48.70 48.70 48.70 48.70 48.70 0 0 0
41 ATCSLGF 8.70 8.70 8.70 8.70 8.70 0 0 0
42 AZIZPIPES 95.50 92.30 95.50 95.50 92.30 1 0.02 190
43 BANGAS 124.00 118.10 124.00 120.50 118.10 7 0.05 424
44 BANKASI1PB 5000.00 5000.00 5000.00 5000.00 5000.00 0 0 0
45 BANKASIA 18.00 18.00 18.00 18.00 18.00 7 0.18 10005
46 BARKAPOWER 15.90 16.30 16.20 15.90 16.30 17 0.08 4786
47 BATASHOE 1011.30 1011.30 1011.30 1011.30 1011.30 0 0 0
48 BATBC 441.20 480.20 450.00 438.20 480.20 1409 26.23 59366
49 BAYLEASING 14.00 14.10 14.20 14.00 14.10 4 0.18 12500
50 BBS 18.20 18.20 18.60 18.00 18.20 25 0.26 14110
51 BBSCABLES 41.80 43.20 43.00 41.70 43.20 11 0.17 4090
52 BDAUTOCA 37.60 37.60 37.60 37.60 37.60 0 0 0
53 BDCOM 35.50 35.90 36.20 35.50 35.90 16 0.16 4532
54 BDFINANCE 28.00 27.60 28.20 28.00 27.60 5 0.09 3135
55 BDLAMPS 166.90 167.50 166.90 166.90 167.50 1 0 20
56 BDTHAI 31.00 31.70 32.50 30.30 31.70 58 1.18 37366
57 BDTHAIFOOD 30.30 30.40 30.30 30.30 30.40 5 0.01 254
58 BDWELDING 21.20 20.10 21.20 21.20 20.10 1 0 5
59 BEACHHATCH 66.90 63.60 67.50 65.60 63.60 9 0.18 2647
60 BEACONPHAR 235.00 249.90 249.90 235.00 249.90 2 0 15
61 BENGALWTL 25.00 25.00 25.00 25.00 25.00 1 0 100
62 BERGERPBL 1864.00 1864.00 1864.00 1864.00 1864.00 0 0 0
63 BESTHLDNG 39.50 39.30 40.60 39.20 39.30 691 7.4 185352
64 BEXGSUKUK 79.00 80.10 79.00 79.00 80.10 1 0.02 250
65 BEXIMCO 115.70 115.70 115.70 115.70 115.70 1 0.02 200
66 BGIC 48.00 48.00 48.00 48.00 48.00 0 0 0
67 BIFC 8.00 8.00 8.00 8.00 8.00 0 0 0
68 BNICL 53.00 52.70 53.00 53.00 52.70 12 0.03 500
69 BPML 68.50 68.50 70.00 68.50 68.50 10 0.22 3120
70 BPPL 19.30 19.30 19.80 19.20 19.30 38 0.25 12687
71 BRACBANK 41.80 42.40 42.30 41.80 42.40 64 0.47 11219
72 BSC 120.00 120.40 120.00 118.40 120.40 6 0.03 270
73 BSCCL 149.50 148.50 150.00 149.50 148.50 6 0.02 134
74 BSRMLTD 90.60 90.60 90.60 90.60 90.60 0 0 0
75 BSRMSTEEL 59.10 60.30 59.10 58.20 60.30 3 0.01 205
76 BXPHARMA 129.00 130.90 130.00 128.90 130.90 8 0.14 1077
77 BXSYNTH 8.00 8.00 8.00 8.00 8.00 0 0 0
78 CAPITECGBF 11.30 11.30 11.30 11.30 11.30 0 0 0
79 CAPMBDBLMF 9.00 9.00 9.00 9.00 9.00 0 0 0
80 CAPMIBBLMF 13.20 13.20 13.20 13.20 13.20 0 0 0
81 CBLPBOND 1037500.00 1037500.00 1037500.00 1037500.00 1037500.00 0 0 0
82 CENTRALINS 59.50 59.50 59.50 59.50 59.50 0 0 0
83 CENTRALPHL 29.80 30.20 31.50 29.40 30.20 107 2.18 71742
84 CITYBANK 20.80 20.50 20.80 20.80 20.50 1 0 180
85 CITYGENINS 72.20 70.80 72.20 71.00 70.80 13 0.16 2268
86 CLICL 53.70 53.30 54.00 52.00 53.30 15 0.02 424
87 CNATEX 8.40 8.60 8.50 8.40 8.60 20 0.22 26300
88 CONFIDCEM 77.80 80.00 80.00 77.80 80.00 16 0.13 1670
89 CONTININS 43.00 43.00 43.00 43.00 43.00 0 0 0
90 COPPERTECH 32.00 32.30 33.90 32.00 32.30 19 0.37 11577
91 CROWNCEMNT 73.00 74.20 73.20 73.00 74.20 6 0.03 406
92 CRYSTALINS 110.00 118.20 112.00 110.00 118.20 2 0.03 225
93 CVOPRL 165.00 165.90 166.20 165.00 165.90 12 0.18 1071
94 DACCADYE 11.80 12.10 11.80 11.80 12.10 1 0 202
95 DAFODILCOM 84.30 84.30 84.30 84.30 84.30 0 0 0
96 DBH 48.00 48.00 48.00 48.00 48.00 0 0 0
97 DBH1STMF 5.80 5.90 5.80 5.70 5.90 2 0.02 4050
98 DELTALIFE 107.00 111.00 111.10 106.00 111.00 20 0.2 1841
99 DELTASPINN 6.40 6.40 6.80 6.10 6.40 8 0.03 5051
100 DESCO 27.80 27.00 27.80 27.80 27.00 1 0.01 500
101 DESHBANDHU 36.70 39.30 37.40 36.70 39.30 3 0.06 1575
102 DGIC 34.30 34.30 34.30 34.30 34.30 0 0 0
103 DHAKABANK 11.70 11.90 11.70 11.70 11.90 3 0.01 646
104 DHAKAINS 51.00 51.00 51.00 51.00 51.00 0 0 0
105 DOMINAGE 16.00 15.90 16.00 15.70 15.90 5 0.04 2340
106 DOREENPWR 41.70 41.70 41.70 40.30 41.70 3 0.01 328
107 DSSL 13.80 13.80 13.80 13.50 13.80 20 0.17 12196
108 DULAMIACOT 10.20 10.20 10.20 10.20 10.20 0 0 0
109 DUTCHBANGL 57.00 57.80 57.00 57.00 57.80 4 0 17
110 EASTERNINS 65.00 65.00 65.00 65.00 65.00 0 0 0
111 EASTLAND 27.00 30.00 27.20 27.00 30.00 4 0.07 2550
112 EBL 30.00 30.00 30.00 30.00 30.00 0 0 0
113 EBL1STMF 5.70 6.10 5.70 5.70 6.10 1 0.01 1788
114 EBLNRBMF 4.90 5.30 5.00 4.90 5.30 4 0 740
115 ECABLES 163.00 161.50 163.00 163.00 161.50 1 0 2
116 EGEN 36.60 36.50 36.60 36.60 36.50 3 0.02 650
117 EHL 88.20 87.00 89.50 87.60 87.00 4 0.06 700
118 EIL 45.60 47.00 46.30 45.60 47.00 10 0.23 5000
119 EMERALDOIL 76.50 75.50 76.50 75.00 75.50 10 0.37 4979
120 ENVOYTEX 38.30 38.30 38.30 38.30 38.30 0 0 0
121 EPGL 26.60 26.30 26.60 26.50 26.30 3 0.02 820
122 ESQUIRENIT 27.50 28.50 27.60 26.80 28.50 9 0.18 6600
123 ETL 16.90 17.40 17.40 16.90 17.40 26 0.37 21920
124 EXIM1STMF 4.80 4.70 4.90 4.80 4.70 2 0.01 1500
125 EXIMBANK 10.10 10.30 10.30 10.10 10.30 25 0.62 61360
126 FAMILYTEX 4.30 4.30 4.70 4.30 4.30 17 0.11 26515
127 FARCHEM 24.00 24.30 24.40 24.00 24.30 14 0.06 2520
128 FAREASTFIN 4.20 4.60 4.20 4.20 4.60 2 0.01 3050
129 FAREASTLIF 48.60 54.00 53.00 48.60 54.00 7 0.07 1490
130 FASFIN 4.90 4.90 4.90 4.90 4.90 0 0 0
131 FBFIF 4.90 4.90 4.90 4.70 4.90 5 0.06 11805
132 FEDERALINS 26.00 26.00 26.00 26.00 26.00 0 0 0
133 FEKDIL 15.20 15.00 15.20 14.90 15.00 15 0.12 8280
134 FINEFOODS 177.80 177.80 177.80 177.80 177.80 0 0 0
135 FIRSTFIN 5.20 5.20 5.20 5.20 5.20 0 0 0
136 FIRSTSBANK 8.20 8.20 8.20 8.10 8.20 20 0.16 19382
137 FORTUNE 55.80 53.90 56.00 55.00 53.90 82 1.7 30705
138 FUWANGCER 30.90 28.50 31.10 29.20 28.50 187 28.97 993405
139 FUWANGFOOD 33.00 33.80 34.40 31.00 33.80 93 2.26 67800
140 GBBPOWER 12.60 13.20 12.90 12.50 13.20 6 0.03 2754
141 GENEXIL 68.00 68.50 69.90 68.00 68.50 55 0.21 3107
142 GENNEXT 6.30 6.40 6.50 6.30 6.40 27 0.5 78150
143 GHAIL 15.90 16.50 16.00 15.90 16.50 7 0.05 3436
144 GHCL 27.50 27.50 27.50 27.50 27.50 0 0 0
145 GIB 8.30 8.30 8.40 8.30 8.30 42 0.47 56180
146 GLDNJMF 11.40 11.40 11.40 11.40 11.40 0 0 0
147 GLOBALINS 35.50 37.00 35.50 35.00 37.00 2 0.03 805
148 GOLDENSON 17.70 16.10 17.70 16.90 16.10 101 4.03 228638
149 GP 254.30 256.10 260.00 254.00 256.10 80 1.73 6765
150 GPHISPAT 31.50 31.50 31.80 30.80 31.50 22 0.17 5530
151 GQBALLPEN 130.00 126.50 130.00 119.00 126.50 3 0.05 370
152 GRAMEENS2 13.60 13.60 13.60 13.60 13.60 0 0 0
153 GREENDELMF 5.40 5.40 5.40 5.40 5.40 0 0 0
154 GREENDELT 68.50 68.50 68.50 68.50 68.50 0 0 0
155 GSPFINANCE 16.20 16.50 16.40 16.20 16.50 14 0.11 6648
156 HAKKANIPUL 62.10 61.80 62.10 61.00 61.80 4 0.03 481
157 HEIDELBCEM 270.00 263.50 270.00 266.00 263.50 6 0.03 122
158 HFL 17.10 17.10 17.10 17.10 17.10 0 0 0
159 HRTEX 106.20 99.10 106.20 106.20 99.10 5 1.1 11411
160 HWAWELLTEX 50.00 50.00 50.00 50.00 50.00 0 0 0
161 IBBL2PBOND 4500.00 4500.00 4500.00 4500.00 4500.00 0 0 0
162 IBBLPBOND 750.00 750.00 750.00 750.00 750.00 0 0 0
163 IBNSINA 270.10 270.10 270.10 270.10 270.10 0 0 0
164 IBP 18.20 18.90 19.30 18.20 18.90 42 0.74 40493
165 ICB 62.30 68.80 63.00 62.30 68.80 3 0.03 420
166 ICB3RDNRB 6.00 6.00 6.00 6.00 6.00 0 0 0
167 ICBAGRANI1 9.00 9.00 9.00 9.00 9.00 0 0 0
168 ICBAMCL2ND 7.70 7.70 7.70 7.70 7.70 0 0 0
169 ICBEPMF1S1 6.80 6.80 6.80 6.80 6.80 0 0 0
170 ICBSONALI1 9.00 9.00 9.00 9.00 9.00 0 0 0
171 ICICL 31.00 31.20 31.00 30.80 31.20 21 0.03 935
172 IDLC 39.50 39.30 39.50 38.70 39.30 3 0.03 810
173 IFADAUTOS 37.80 37.90 38.90 37.70 37.90 14 0.12 3245
174 IFIC 12.10 12.20 12.40 12.10 12.20 56 0.86 71076
175 IFIC1STMF 4.60 4.60 4.60 4.50 4.60 2 0.01 1300
176 IFILISLMF1 6.00 6.00 6.00 6.00 6.00 1 0 118
177 ILFSL 5.50 5.40 5.50 5.50 5.40 2 0.01 943
178 IMAMBUTTON 190.30 190.30 190.30 190.30 190.30 0 0 0
179 INDEXAGRO 80.00 80.60 80.00 80.00 80.60 1 0.02 239
180 INTECH 32.50 32.50 32.50 32.50 32.50 7 0.03 907
181 INTRACO 44.70 43.80 44.80 44.00 43.80 12 0.55 12424
182 IPDC 31.70 32.40 32.20 31.70 32.40 11 0.22 6975
183 ISLAMIBANK 32.30 32.30 32.30 32.30 32.30 0 0 0
184 ISLAMICFIN 14.60 14.50 14.70 14.60 14.50 2 0.01 710
185 ISLAMIINS 46.30 43.60 46.30 46.30 43.60 1 0 100
186 ISNLTD 52.00 57.00 52.00 52.00 57.00 1 0.03 500
187 ITC 53.00 51.40 53.00 51.90 51.40 10 0.43 8170
188 JAMUNABANK 21.80 22.10 21.80 21.70 22.10 9 0.24 11004
189 JAMUNAOIL 174.50 175.00 175.00 174.50 175.00 4 0.08 474
190 JANATAINS 38.50 38.50 38.50 38.50 38.50 0 0 0
191 JHRML 70.70 71.00 72.00 70.70 71.00 22 0.18 2508
192 JMISMDL 171.00 171.00 171.00 171.00 171.00 0 0 0
193 KAY&QUE 245.00 226.00 245.00 245.00 226.00 1 0 1
194 KBPPWBIL 207.70 207.70 207.70 207.70 207.70 0 0 0
195 KDSALTD 54.50 54.50 54.50 54.50 54.50 0 0 0
196 KEYACOSMET 5.30 5.30 5.40 5.20 5.30 14 0.09 17906
197 KOHINOOR 485.30 485.30 485.30 485.30 485.30 0 0 0
198 KPCL 26.80 26.80 26.80 26.80 26.80 0 0 0
199 KPPL 33.30 35.50 34.60 33.30 35.50 9 0.06 1810
200 KTL 19.00 20.00 20.40 19.00 20.00 72 0.92 46457
201 LANKABAFIN 22.50 22.80 23.00 22.40 22.80 26 0.39 17320
202 LEGACYFOOT 73.90 73.90 73.90 73.90 73.90 0 0 0
203 LHBL 74.00 74.50 75.20 74.00 74.50 35 0.69 9293
204 LIBRAINFU 905.00 905.00 905.00 905.00 905.00 0 0 0
205 LINDEBD 1250.00 1250.00 1250.00 1250.00 1250.00 0 0 0
206 LOVELLO 50.00 47.60 50.50 49.00 47.60 22 0.64 12817
207 LRBDL 25.10 25.20 26.10 25.10 25.20 28 0.33 12813
208 LRGLOBMF1 5.50 5.50 5.50 5.50 5.50 0 0 0
209 MAKSONSPIN 13.90 14.00 14.80 13.90 14.00 17 0.35 25097
210 MALEKSPIN 35.50 35.80 36.00 35.50 35.80 8 2.45 67374
211 MARICO 2500.00 2500.00 2500.00 2500.00 2500.00 0 0 0
212 MATINSPINN 50.60 51.10 51.90 50.60 51.10 8 0.07 1445
213 MBL1STMF 6.20 6.20 6.20 6.20 6.20 0 0 0
214 MBPLCPBOND 5000.00 5000.00 5000.00 5000.00 5000.00 0 0 0
215 MEGHNACEM 76.30 75.00 76.30 75.10 75.00 6 0.1 1274
216 MEGHNAINS 36.40 36.30 38.00 36.10 36.30 13 0.03 722
217 MEGHNALIFE 82.00 83.00 82.00 81.20 83.00 7 0.39 4800
218 MERCANBANK 12.60 12.60 12.60 12.60 12.60 10 0.11 8398
219 MERCINS 35.50 35.50 35.50 35.50 35.50 0 0 0
220 METROSPIN 20.50 20.70 20.60 20.10 20.70 12 0.16 7962
221 MHSML 19.60 19.60 19.60 19.60 19.60 0 0 0
222 MIDASFIN 12.50 11.40 12.50 10.30 11.40 2 0.01 1001
223 MIDLANDBNK 12.50 12.50 12.50 12.50 12.50 0 0 0
224 MIRACLEIND 44.00 46.10 45.50 44.00 46.10 10 0.15 3354
225 MIRAKHTER 46.00 46.00 46.00 46.00 46.00 1 0.01 200
226 MITHUNKNIT 22.90 22.90 22.90 22.90 22.90 0 0 0
227 MJLBD 83.00 84.00 83.00 83.00 84.00 1 0 17
228 MLDYEING 15.90 16.00 17.50 15.90 16.00 6 0.11 6400
229 MONNOCERA 89.90 88.90 90.70 88.20 88.90 20 0.29 3298
230 MONNOFABR 31.00 31.40 32.30 30.70 31.40 24 0.53 16573
231 MONOSPOOL 215.00 217.90 220.00 215.00 217.90 8 0.11 520
232 MPETROLEUM 198.20 198.20 198.30 198.20 198.20 5 0.24 1205
233 MTB 15.10 15.10 15.10 15.10 15.10 0 0 0
234 MTBPBOND 1000000.00 1000000.00 1000000.00 1000000.00 1000000.00 0 0 0
235 NAHEEACP 46.10 46.70 46.20 46.10 46.70 3 0.05 1000
236 NATLIFEINS 132.00 132.00 132.00 132.00 132.00 0 0 0
237 NAVANACNG 31.40 30.60 31.40 30.90 30.60 3 0.04 1300
238 NAVANAPHAR 88.50 89.10 88.80 88.50 89.10 11 0.04 466
239 NBL 7.40 7.40 7.40 7.30 7.40 14 0.33 45321
240 NCCBANK 11.70 11.90 11.90 11.40 11.90 7 0.02 1269
241 NCCBLMF1 6.90 6.90 6.90 6.90 6.90 0 0 0
242 NEWLINE 40.00 40.00 40.00 40.00 40.00 0 0 0
243 NFML 16.60 16.90 16.90 16.60 16.90 11 0.1 5924
244 NHFIL 38.50 39.60 38.50 38.50 39.60 2 0.04 1000
245 NITOLINS 38.50 38.20 38.50 38.50 38.20 1 0.01 200
246 NLI1STMF 14.00 14.00 14.00 14.00 14.00 0 0 0
247 NORTHRNINS 45.50 45.00 45.50 45.50 45.00 1 0.01 224
248 npolymer 52.10 55.50 52.10 52.10 55.50 1 0.05 1000
249 NRBBANK 11.50 11.50 11.80 11.40 11.50 118 1.4 120377
250 NRBCBANK 12.90 12.90 12.90 12.80 12.90 25 0.11 8522
251 NTC 521.10 521.10 521.10 521.10 521.10 0 0 0
252 NURANI 5.40 5.70 5.70 5.40 5.70 4 0.02 3911
253 OAL 18.80 19.20 19.90 18.50 19.20 94 1.17 61867
254 OIMEX 23.50 23.50 23.50 23.50 23.50 0 0 0
255 OLYMPIC 151.00 150.00 156.00 151.00 150.00 11 0.37 2458
256 ONEBANKPLC 10.00 10.00 10.00 9.90 10.00 2 0.03 3442
257 ORIONINFU 730.00 697.00 730.00 730.00 697.00 1 0.04 50
258 ORIONPHARM 77.00 77.80 78.00 77.00 77.80 22 0.25 3230
259 PADMALIFE 33.60 33.60 33.60 33.60 33.60 0 0 0
260 PADMAOIL 194.00 194.00 194.00 194.00 194.00 0 0 0
261 PARAMOUNT 53.30 57.70 53.30 53.00 57.70 3 0.03 653
262 PBLPBOND 5000.00 5000.00 5000.00 5000.00 5000.00 0 0 0
263 PDL 14.70 14.90 15.20 14.70 14.90 39 0.62 41555
264 PENINSULA 24.20 23.60 24.20 24.20 23.60 2 0.02 620
265 PEOPLESINS 45.70 45.70 45.70 45.70 45.70 0 0 0
266 PF1STMF 7.60 7.60 7.60 7.60 7.60 0 0 0
267 PHENIXINS 40.70 40.70 40.70 40.70 40.70 0 0 0
268 PHOENIXFIN 10.00 10.30 10.30 10.00 10.30 10 0.05 4850
269 PHPMF1 4.40 4.60 4.40 4.40 4.60 2 0 7
270 PIONEERINS 66.00 66.00 66.00 66.00 66.00 0 0 0
271 PLFSL 3.00 3.00 3.00 3.00 3.00 0 0 0
272 POPULAR1MF 4.50 4.60 4.50 4.50 4.60 1 0 9
273 POPULARLIF 67.30 68.40 67.30 67.30 68.40 1 0.1 1500
274 POWERGRID 47.00 49.00 47.00 46.70 49.00 5 0.01 118
275 PRAGATIINS 59.00 59.00 59.00 59.00 59.00 0 0 0
276 PRAGATILIF 112.00 112.00 112.00 112.00 112.00 0 0 0
277 PREBPBOND 5000.00 5000.00 5000.00 5000.00 5000.00 0 0 0
278 PREMIERBAN 13.60 13.60 13.60 13.50 13.60 15 0.74 54180
279 PREMIERCEM 57.00 57.00 57.00 57.00 57.00 0 0 0
280 PREMIERLEA 5.70 5.90 5.70 5.40 5.90 2 0.01 2110
281 PRIME1ICBA 7.10 7.10 7.10 7.10 7.10 0 0 0
282 PRIMEBANK 22.10 22.00 22.10 21.00 22.00 3 0.03 1500
283 PRIMEFIN 8.80 8.80 8.80 8.80 8.80 6 0.1 11000
284 PRIMEINSUR 52.00 52.00 52.00 52.00 52.00 0 0 0
285 PRIMELIFE 50.50 50.50 50.50 50.50 50.50 0 0 0
286 PRIMETEX 22.00 23.40 22.20 22.00 23.40 6 0.11 5200
287 PROGRESLIF 60.00 60.00 60.00 60.00 60.00 0 0 0
288 PROVATIINS 49.00 48.70 49.00 49.00 48.70 1 0.01 235
289 PTL 73.50 72.00 73.50 73.00 72.00 4 0.04 553
290 PUBALIBANK 30.90 30.80 30.90 30.20 30.80 25 0.92 29859
291 QUASEMIND 45.30 45.30 45.30 45.30 45.30 0 0 0
292 QUEENSOUTH 19.00 19.40 20.50 19.00 19.40 19 0.25 12960
293 RAHIMAFOOD 171.00 171.00 175.00 171.00 171.00 10 0.07 425
294 RAKCERAMIC 35.90 36.00 36.00 35.90 36.00 3 0.05 1260
295 RANFOUNDRY 158.00 158.00 158.00 158.00 158.00 0 0 0
296 RDFOOD 39.00 38.10 39.00 37.50 38.10 5 0.11 3014
297 RECKITTBEN 5150.00 5150.00 5150.00 5150.00 5150.00 0 0 0
298 REGENTTEX 6.20 6.10 6.20 6.20 6.10 1 0.02 3450
299 RELIANCE1 15.50 16.20 16.00 15.50 16.20 3 0.02 1000
300 RELIANCINS 63.10 63.10 63.10 63.10 63.10 0 0 0
301 REPUBLIC 42.70 42.70 42.70 42.70 42.70 0 0 0
302 RINGSHINE 5.70 5.60 5.70 5.50 5.60 11 0.05 8225
303 RNSPIN 15.30 16.20 16.20 15.30 16.20 3 0.01 350
304 ROBI 30.10 30.10 30.10 30.10 30.10 12 0.13 4253
305 RSRMSTEEL 18.20 20.10 18.30 18.20 20.10 2 0.02 1060
306 RUNNERAUTO 36.00 38.00 36.00 36.00 38.00 1 0 105
307 RUPALIBANK 35.00 35.00 35.00 35.00 35.00 0 0 0
308 RUPALIINS 34.50 34.90 34.70 34.50 34.90 11 0.67 19300
309 RUPALILIFE 133.00 133.00 133.00 133.00 133.00 0 0 0
310 SAFKOSPINN 15.50 17.20 15.50 15.50 17.20 1 0 1
311 SAIFPOWER 24.00 24.10 24.40 23.90 24.10 39 0.91 37570
312 SAIHAMCOT 15.70 16.00 15.70 15.60 16.00 4 0.02 1090
313 SAIHAMTEX 17.00 17.00 17.00 17.00 17.00 1 0 100
314 SALAMCRST 27.10 27.20 27.10 26.60 27.20 2 0 6
315 SALVOCHEM 52.10 49.00 52.10 52.00 49.00 3 0.15 2820
316 SAMATALETH 60.00 60.00 60.00 60.00 60.00 0 0 0
317 SAMORITA 77.00 77.00 77.00 77.00 77.00 0 0 0
318 SANDHANINS 29.80 30.20 30.50 29.70 30.20 8 0.2 6720
319 SAPORTL 29.40 29.20 29.70 29.00 29.20 21 0.28 9368
320 SBACBANK 11.10 11.30 11.30 11.00 11.30 42 0.14 12840
321 SEAPEARL 99.00 100.90 99.00 98.10 100.90 8 0.05 472
322 SEBL1STMF 13.00 13.00 13.00 13.00 13.00 0 0 0
323 SEMLFBSLGF 7.80 7.80 7.80 7.80 7.80 0 0 0
324 SEMLIBBLSF 8.10 8.10 8.10 8.10 8.10 0 0 0
325 SEMLLECMF 8.40 8.60 8.40 8.40 8.60 2 0.01 1500
326 SHAHJABANK 18.70 17.40 18.70 18.30 17.40 6 0.02 1000
327 SHASHADNIM 22.90 22.50 22.90 22.60 22.50 2 0 51
328 SHEPHERD 18.00 18.00 18.00 18.00 18.00 0 0 0
329 SHURWID 14.60 14.00 14.60 14.00 14.00 6 0.02 1650
330 SIBL 10.10 10.10 10.10 10.00 10.10 11 0.08 7602
331 SICL 41.70 41.30 42.40 41.00 41.30 129 0.65 15479
332 SILCOPHL 21.00 20.90 21.10 21.00 20.90 3 0.02 1010
333 SILVAPHL 18.00 17.70 18.40 17.90 17.70 18 0.44 24570
334 SIMTEX 22.00 22.20 22.20 22.00 22.20 16 0.16 7050
335 SINGERBD 150.00 146.70 150.00 150.00 146.70 1 0 10
336 SINOBANGLA 46.00 47.60 46.10 46.00 47.60 2 0.01 115
337 SJIBLPBOND 4740.00 4740.00 4740.00 4740.00 4740.00 0 0 0
338 SKICL 54.80 55.00 55.30 54.50 55.00 18 0.07 1344
339 SKTRIMS 31.00 31.50 31.40 31.00 31.50 9 0.08 2450
340 SONALILIFE 76.30 75.70 76.30 75.30 75.70 3 0.01 69
341 SONALIPAPR 572.50 572.50 572.50 572.50 572.50 0 0 0
342 SONARBAINS 38.10 38.10 38.10 38.10 38.10 0 0 0
343 SONARGAON 28.00 29.00 28.00 28.00 29.00 4 0.08 3000
344 SOUTHEASTB 11.60 11.60 11.60 11.30 11.60 25 0.55 48009
345 SPCERAMICS 38.60 38.80 40.80 38.60 38.80 16 0.34 8720
346 SPCL 67.10 67.10 67.10 67.10 67.10 0 0 0
347 SQUARETEXT 53.00 53.00 53.00 53.00 53.00 0 0 0
348 SQURPHARMA 215.80 215.50 217.00 214.60 215.50 121 1.5 6969
349 SSSTEEL 13.50 13.30 13.80 13.30 13.30 32 0.29 21474
350 STANCERAM 109.00 104.70 109.00 109.00 104.70 1 0 10
351 STANDARINS 53.50 53.50 53.50 53.50 53.50 0 0 0
352 STANDBANKL 7.80 8.00 8.00 7.80 8.00 15 0.16 20609
353 SUMITPOWER 25.50 24.90 25.70 25.00 24.90 23 0.3 11749
354 SUNLIFEINS 48.20 52.40 48.20 48.20 52.40 1 0 27
355 TAKAFULINS 40.40 36.80 40.40 40.40 36.80 1 0 2
356 TALLUSPIN 8.00 8.00 8.00 8.00 8.00 0 0 0
357 TAMIJTEX 141.10 141.10 141.10 141.10 141.10 0 0 0
358 TILIL 49.10 50.50 51.90 48.60 50.50 53 0.19 3720
359 TITASGAS 27.70 27.70 27.80 27.70 27.70 5 0.03 1252
360 TOSRIFA 21.50 21.50 21.50 21.50 21.50 0 0 0
361 TRUSTB1MF 4.80 4.90 4.80 4.80 4.90 4 0.04 8926
362 TRUSTBANK 29.00 29.60 29.00 29.00 29.60 3 0.08 2729
363 TUNGHAI 4.90 4.80 5.00 4.90 4.80 3 0.02 3520
364 UCB 12.50 12.80 12.50 12.50 12.80 1 0 12
365 UCB2PBOND 5000.00 5000.00 5000.00 5000.00 5000.00 0 0 0
366 UNIONBANK 8.20 8.20 8.30 8.10 8.20 100 1.21 147937
367 UNIONCAP 10.20 10.00 10.30 10.20 10.00 2 0.01 1040
368 UNIONINS 53.80 54.00 53.80 52.20 54.00 12 0.03 559
369 UNIQUEHRL 61.50 61.20 61.50 61.20 61.20 11 0.13 2100
370 UPGDCL 162.70 162.70 162.70 162.70 162.70 0 0 0
371 USMANIAGL 47.00 47.00 47.00 45.00 47.00 2 0 6
372 UTTARABANK 26.40 25.50 26.40 25.80 25.50 31 0.76 29296
373 UTTARAFIN 22.70 22.70 22.70 22.70 22.70 0 0 0
374 VAMLBDMF1 6.50 6.50 6.50 6.50 6.50 0 0 0
375 VAMLRBBF 6.30 6.30 6.30 6.30 6.30 0 0 0
376 VFSTDL 18.10 18.30 18.20 18.10 18.30 5 0.03 1556
377 WALTONHIL 750.00 746.00 760.00 750.00 746.00 3 0.02 30
378 WATACHEM 155.00 152.00 155.00 155.00 152.00 1 0.02 100
379 WMSHIPYARD 13.80 14.30 14.50 13.70 14.30 81 1.14 80556
380 YPL 22.70 22.70 22.70 22.70 22.70 0 0 0
381 ZAHEENSPIN 9.10 9.00 9.80 9.00 9.00 4 0.05 5300
382 ZAHINTEX 6.70 6.90 6.80 6.70 6.90 17 0.06 8580