Market Status: Closed
  Tuesday, 11 May '21
   19:57:19 (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 6.20 5.90 6.20 6.00 5.90 370 2.94 479310
2 1STPRIMFMF 19.80 19.50 19.80 19.70 19.50 5 0.65 32750
3 AAMRANET 40.00 38.80 40.00 38.60 38.80 4 0.05 1292
4 AAMRATECH 25.20 25.20 25.20 25.20 25.20 0 0 0
5 ABB1STMF 6.20 6.20 6.20 6.00 6.20 47 0.97 159660
6 ABBANK 10.50 10.00 10.70 10.30 10.00 143 2.84 271427
7 ACFL 25.10 25.10 25.10 25.10 25.10 0 0 0
8 ACI 252.20 252.90 257.90 242.00 252.90 47 0.75 2944
9 ACIFORMULA 114.00 112.00 114.00 114.00 112.00 1 0 15
10 ACMELAB 71.00 70.00 71.60 69.50 70.00 20 0.15 2107
11 ACTIVEFINE 16.50 16.80 16.70 16.10 16.80 65 0.82 49950
12 ADNTEL 47.90 48.40 48.00 47.00 48.40 13 0.21 4330
13 ADVENT 19.90 19.90 20.40 19.80 19.90 31 0.34 17248
14 AFCAGRO 16.00 16.30 16.00 16.00 16.30 9 0.06 3955
15 AFTABAUTO 25.10 24.70 25.10 24.70 24.70 22 0.11 4459
16 AGNISYSL 18.00 18.20 18.50 17.90 18.20 9 0.11 5972
17 AIBL1STIMF 10.50 10.50 10.50 10.10 10.50 18 0.36 35415
18 AIL 23.50 23.00 23.50 23.20 23.00 3 0.04 1500
19 ALARABANK 22.60 21.30 22.70 21.50 21.30 25 0.26 11440
20 ALLTEX 8.60 8.80 8.60 8.60 8.80 1 0.03 3000
21 AMANFEED 29.90 31.00 30.00 29.70 31.00 5 0.02 819
22 AMBEEPHA 411.80 411.80 411.80 411.80 411.80 0 0 0
23 AMCL(PRAN) 199.50 199.50 199.50 199.50 199.50 1 0 1
24 ANLIMAYARN 34.60 35.20 35.50 34.30 35.20 17 0.12 3485
25 ANWARGALV 114.00 114.00 114.00 114.00 114.00 0 0 0
26 AOL 49.30 49.60 50.50 47.70 49.60 84 2.86 57643
27 APEXFOODS 124.00 124.00 124.00 124.00 124.00 0 0 0
28 APEXFOOT 251.00 251.00 251.00 251.00 251.00 1 0 5
29 APEXSPINN 131.90 131.90 131.90 131.90 131.90 0 0 0
30 APEXTANRY 109.40 109.40 109.40 109.40 109.40 1 0 5
31 APOLOISPAT 6.70 6.90 6.90 6.50 6.90 82 0.84 126595
32 APSCLBOND 5090.00 5090.00 5090.00 5090.00 5090.00 0 0 0
33 ARAMIT 250.00 250.00 250.00 250.00 250.00 0 0 0
34 ARAMITCEM 28.30 29.30 29.00 28.20 29.30 51 0.9 31868
35 ARGONDENIM 18.90 18.60 18.90 18.30 18.60 15 0.27 14737
36 ASIAINS 97.20 97.20 97.20 97.20 97.20 0 0 0
37 ASIAPACINS 67.20 65.60 69.30 67.00 65.60 30 1.52 22435
38 ATCSLGF 10.60 10.60 10.60 10.60 10.60 0 0 0
39 AZIZPIPES 97.20 97.20 97.20 97.20 97.20 6 0.1 1056
40 BANGAS 120.00 117.70 120.00 116.90 117.70 9 0.06 499
41 BANKASIA 17.00 16.50 17.00 16.50 16.50 3 0.01 593
42 BARKAPOWER 26.10 26.30 27.00 26.00 26.30 60 0.89 34072
43 BATASHOE 698.00 698.00 698.00 698.00 698.00 15 0.39 559
44 BATBC 549.40 545.50 558.90 540.60 545.50 1387 37.22 66464
45 BAYLEASING 26.80 25.80 26.80 25.10 25.80 12 0.51 19326
46 BBS 15.90 15.50 16.20 15.70 15.50 26 0.45 28368
47 BBSCABLES 54.50 54.50 54.50 54.50 54.50 25 0.49 9065
48 BDAUTOCA 37.60 37.60 37.60 37.60 37.60 0 0 0
49 BDCOM 22.70 22.50 23.00 22.20 22.50 16 0.22 9959
50 BDFINANCE 34.20 33.50 34.30 33.70 33.50 93 2.24 65995
51 BDLAMPS 160.00 163.00 170.00 160.00 163.00 4 0.04 245
52 BDTHAI 24.90 25.50 25.40 24.60 25.50 100 1.57 63163
53 BDWELDING 16.00 16.10 16.20 15.80 16.10 5 0.03 1990
54 BEACHHATCH 13.60 13.70 13.60 13.50 13.70 3 0.05 3477
55 BEACONPHAR 121.70 121.70 121.70 121.70 121.70 0 0 0
56 BENGALWTL 17.20 17.00 17.20 17.20 17.00 1 0 200
57 BERGERPBL 1820.00 1779.80 1820.00 1800.00 1779.80 14 0.46 257
58 BEXIMCO 89.00 88.40 91.90 88.50 88.40 499 17.95 200766
59 BGIC 46.10 45.10 48.90 45.50 45.10 46 1.01 21532
60 BIFC 3.80 3.80 3.80 3.80 3.80 0 0 0
61 BNICL 135.00 129.90 135.00 130.00 129.90 12 3.77 29551
62 BPML 40.60 40.40 41.00 40.10 40.40 67 0.85 20951
63 BRACBANK 51.30 46.70 51.30 49.00 46.70 148 12.03 236789
64 BSC 42.30 41.60 42.30 41.60 41.60 142 1.63 38805
65 BSCCL 170.10 171.40 172.00 170.00 171.40 6 0.31 1806
66 BSRMLTD 76.20 75.90 78.20 74.00 75.90 73 3.21 42324
67 BSRMSTEEL 49.00 49.10 49.50 48.20 49.10 28 0.68 13870
68 BXPHARMA 188.00 187.00 191.00 188.00 187.00 40 1.37 7217
69 BXSYNTH 8.00 8.00 8.00 8.00 8.00 0 0 0
70 CAPMBDBLMF 9.90 9.90 10.40 9.90 9.90 2 0.3 29000
71 CAPMIBBLMF 22.00 24.30 23.50 22.00 24.30 7 0.16 6900
72 CENTRALINS 58.00 56.20 58.80 58.00 56.20 12 0.37 6360
73 CENTRALPHL 11.20 11.20 11.40 11.10 11.20 18 0.18 16120
74 CITYBANK 26.40 24.80 26.70 25.20 24.80 220 7.36 282381
75 CITYGENINS 37.20 35.00 38.00 35.90 35.00 51 1.03 27976
76 CNATEX 2.20 2.10 2.30 2.20 2.10 19 0.08 34430
77 CONFIDCEM 115.50 115.00 116.00 114.00 115.00 36 1.22 10592
78 CONTININS 52.80 50.70 53.70 50.50 50.70 49 1.02 19452
79 COPPERTECH 19.70 20.10 20.40 19.70 20.10 6 0.03 1420
80 CRYSTALINS 53.20 50.60 54.50 49.20 50.60 60 1.49 28322
81 CVOPRL 115.50 115.50 115.50 115.50 115.50 1 0 2
82 DACCADYE 11.30 10.50 11.30 10.50 10.50 34 0.48 43774
83 DAFODILCOM 60.00 60.00 60.00 60.00 60.00 0 0 0
84 DBH 85.90 85.90 85.90 85.90 85.90 2 0 10
85 DBH1STMF 7.10 7.10 7.10 7.10 7.10 4 0.15 20500
86 DELTALIFE 73.00 73.00 73.00 73.00 73.00 0 0 0
87 DELTASPINN 8.90 8.80 8.90 8.20 8.80 90 1.76 205524
88 DESCO 34.20 34.80 34.20 34.20 34.80 2 0.04 1170
89 DESHBANDHU 10.50 10.50 10.60 10.30 10.50 31 0.3 28995
90 DGIC 40.20 38.60 41.00 39.10 38.60 194 3.39 84410
91 DHAKABANK 13.20 12.80 13.20 12.70 12.80 87 0.94 72355
92 DHAKAINS 77.80 70.80 77.80 72.00 70.80 29 0.86 11203
93 DOMINAGE 23.40 23.60 23.50 23.00 23.60 104 1.39 59930
94 DOREENPWR 64.50 64.60 64.50 64.00 64.60 9 0.04 682
95 DSSL 12.40 12.10 12.40 11.80 12.10 140 2.45 201028
96 DULAMIACOT 10.20 10.20 10.20 10.20 10.20 0 0 0
97 DUTCHBANGL 60.00 61.30 60.00 58.60 61.30 13 0.22 3730
98 EASTERNINS 121.00 121.00 121.00 121.00 121.00 0 0 0
99 EASTLAND 33.00 31.70 33.80 31.50 31.70 24 0.45 13441
100 EBL 34.70 33.60 34.70 34.00 33.60 49 0.81 23596
101 EBL1STMF 7.10 7.10 7.10 7.10 7.10 1 0.07 10000
102 EBLNRBMF 6.20 6.00 6.20 6.20 6.00 9 0.07 10555
103 ECABLES 147.70 147.70 147.70 147.70 147.70 0 0 0
104 EGEN 52.10 48.80 53.00 48.50 48.80 163 4.75 93266
105 EHL 45.00 42.70 45.00 43.60 42.70 4 0.05 1083
106 EIL 34.70 32.60 34.70 32.10 32.60 40 1.04 30390
107 EMERALDOIL 20.50 19.10 21.00 19.60 19.10 11 0.08 4000
108 ENVOYTEX 23.10 22.20 23.10 23.10 22.20 1 0 10
109 EPGL 45.60 46.80 47.00 45.10 46.80 320 5.68 123825
110 ESQUIRENIT 25.90 25.00 26.40 24.60 25.00 43 0.42 16482
111 ETL 8.10 7.90 8.10 7.90 7.90 50 0.76 94630
112 EXIM1STMF 6.90 6.70 6.90 6.70 6.70 21 0.6 89755
113 EXIMBANK 11.90 11.80 12.00 11.60 11.80 129 2.68 226567
114 FAMILYTEX 2.70 2.80 2.70 2.60 2.80 31 0.12 44780
115 FARCHEM 8.40 8.50 8.40 8.40 8.50 24 0.32 38084
116 FAREASTFIN 3.60 3.50 3.60 3.60 3.50 3 0.02 5500
117 FAREASTLIF 48.70 49.60 51.20 48.70 49.60 4 0.06 1105
118 FASFIN 5.00 5.00 5.00 5.00 5.00 13 0.1 19500
119 FBFIF 5.50 5.50 5.60 5.40 5.40 96 2.6 475509
120 FEDERALINS 32.20 30.10 32.90 29.60 30.10 129 7.41 228086
121 FEKDIL 10.70 10.50 10.70 10.30 10.50 36 0.8 75494
122 FINEFOODS 45.90 45.90 45.90 45.90 45.90 0 0 0
123 FIRSTFIN 5.40 5.40 5.40 5.40 5.40 0 0 0
124 FIRSTSBANK 9.90 9.60 10.00 9.60 9.60 129 3.69 373889
125 FORTUNE 22.30 22.10 22.60 20.40 22.10 194 6.7 303846
126 FUWANGCER 10.50 10.60 10.60 10.30 10.60 27 0.3 28290
127 FUWANGFOOD 14.80 14.70 14.80 14.50 14.70 25 0.69 47030
128 GBBPOWER 34.50 32.60 34.50 32.00 32.60 59 2.41 74228
129 GENEXIL 56.00 56.00 56.00 56.00 56.00 0 0 0
130 GENNEXT 3.90 3.90 4.00 3.80 3.90 39 0.61 157305
131 GHAIL 14.50 14.20 14.50 14.20 14.20 72 1.14 79303
132 GHCL 31.70 28.90 31.70 31.70 28.90 2 0 10
133 GOLDENSON 14.40 13.70 14.50 14.10 13.70 80 1.82 126839
134 GP 346.50 339.50 346.50 340.00 339.50 57 1.25 3650
135 GPHISPAT 32.50 32.50 32.90 32.30 32.50 90 1.26 38415
136 GQBALLPEN 124.00 120.20 124.00 124.00 120.20 1 0.01 50
137 GRAMEENS2 16.40 16.90 16.40 16.40 16.90 1 0 200
138 GREENDELMF 7.70 7.70 7.70 7.70 7.70 1 0 400
139 GREENDELT 62.00 59.60 62.50 62.00 59.60 2 0.01 130
140 GSPFINANCE 17.50 17.30 17.50 17.30 17.30 13 0.1 5924
141 HAKKANIPUL 77.30 77.30 77.30 77.30 77.30 0 0 0
142 HEIDELBCEM 280.00 280.00 298.00 280.00 280.00 3 0.04 155
143 HFL 15.50 15.80 15.50 15.50 15.80 9 0.08 5000
144 HRTEX 40.10 40.10 40.10 40.10 40.10 0 0 0
145 HWAWELLTEX 36.60 34.10 36.60 36.60 34.10 2 0.05 1500
146 IBBLPBOND 1003.00 1003.00 1003.00 1003.00 1003.00 0 0 0
147 IBNSINA 243.20 242.00 243.20 242.00 242.00 416 9.18 37923
148 IBP 16.60 16.00 16.60 15.90 16.00 68 0.95 58969
149 ICB 95.00 92.70 96.00 95.00 92.70 2 0.03 311
150 ICB3RDNRB 6.50 6.30 6.60 6.40 6.30 16 0.05 7730
151 ICBAGRANI1 8.00 8.00 8.00 8.00 8.00 0 0 0
152 ICBAMCL2ND 9.20 8.40 9.20 9.10 8.40 5 0.01 1262
153 ICBEPMF1S1 7.00 7.00 7.00 7.00 7.00 0 0 0
154 ICBSONALI1 9.30 8.60 9.30 9.30 8.60 1 0.01 1000
155 IDLC 61.20 58.50 61.20 60.50 58.50 12 0.14 2354
156 IFADAUTOS 46.60 47.30 46.60 42.60 47.30 7 0.06 1442
157 IFIC 12.30 11.20 12.30 11.50 11.20 517 15.89 1327284
158 IFIC1STMF 6.20 6.30 6.40 6.20 6.30 14 0.26 41850
159 IFILISLMF1 6.30 6.40 6.30 6.30 6.40 3 0.02 2500
160 ILFSL 4.40 4.30 4.50 4.40 4.30 16 0.14 32757
161 IMAMBUTTON 24.50 23.00 24.50 24.50 23.00 1 0 1
162 INDEXAGRO 66.10 66.00 66.90 64.80 66.00 289 3.38 51528
163 INTECH 39.00 41.90 41.90 39.00 38.10 8 0.72 17880
164 INTRACO 16.90 16.20 16.90 16.10 16.20 46 0.88 52985
165 IPDC 24.30 23.90 24.70 24.30 23.90 10 0.19 7590
166 ISLAMIBANK 28.90 28.60 29.00 28.50 28.60 61 1.77 61523
167 ISLAMICFIN 17.90 17.80 17.90 17.90 17.80 2 0.01 447
168 ISLAMIINS 60.00 55.80 60.00 55.80 55.80 37 0.8 13460
169 ISNLTD 36.00 36.10 36.90 36.00 36.10 22 0.43 11986
170 ITC 32.00 31.30 32.00 31.50 31.30 10 0.39 12089
171 JAMUNABANK 18.20 17.90 18.20 17.80 17.90 28 0.36 19789
172 JAMUNAOIL 162.00 159.50 162.00 159.00 159.50 15 0.4 2515
173 JANATAINS 41.00 40.10 41.80 40.10 40.10 26 0.78 18896
174 JMISMDL 335.00 324.60 335.00 331.10 324.60 3 0.08 250
175 KAY&QUE 210.20 210.20 210.20 210.20 210.20 0 0 0
176 KBPPWBIL 8.00 8.20 8.00 7.80 8.20 49 0.65 81706
177 KDSALTD 45.00 45.00 45.00 44.00 45.00 2 0.02 347
178 KEYACOSMET 5.70 5.60 5.80 5.50 5.60 184 2.27 404711
179 KOHINOOR 472.30 472.30 472.30 472.30 472.30 0 0 0
180 KPCL 37.20 35.40 37.50 34.70 35.40 330 6.65 188600
181 KPPL 13.20 13.40 13.20 13.20 13.40 39 1.39 105085
182 KTL 12.30 11.70 12.30 11.50 11.70 102 1.61 136319
183 LANKABAFIN 35.40 34.90 35.80 35.10 34.90 459 15.65 441819
184 LEGACYFOOT 62.60 62.60 62.60 62.60 62.60 5 0.1 1596
185 LHBL 59.40 58.90 60.00 58.90 58.90 250 9.08 153493
186 LIBRAINFU 555.10 555.10 555.10 555.10 555.10 0 0 0
187 LINDEBD 1323.00 1319.00 1323.00 1323.00 1319.00 2 31.2 24001
188 LRBDL 42.00 43.90 43.90 41.10 40.90 791 18.11 429963
189 LRGLOBMF1 7.10 7.10 7.10 7.10 7.10 1 0 500
190 MAKSONSPIN 15.80 14.40 15.80 13.70 14.40 254 7.47 505663
191 MALEKSPIN 20.60 20.00 20.60 18.80 20.00 20 0.49 24919
192 MARICO 2120.00 2118.40 2140.00 2100.10 2118.40 5 0.09 42
193 MATINSPINN 40.00 39.20 40.00 39.50 39.20 4 0.02 401
194 MBL1STMF 9.30 9.70 9.50 9.30 9.70 27 0.69 72760
195 MEGHNACEM 81.00 81.00 81.00 81.00 81.00 0 0 0
196 MEGHNALIFE 69.10 69.10 69.10 69.10 69.10 0 0 0
197 MERCANBANK 11.90 11.60 12.00 11.80 11.60 104 1.7 141748
198 MERCINS 46.60 43.00 46.80 43.20 43.00 16 0.42 9300
199 METROSPIN 13.20 12.20 13.20 12.00 12.20 128 2.89 235760
200 MHSML 17.30 16.90 17.30 16.60 16.90 21 9.34 568318
201 MICEMENT 63.00 62.00 63.50 62.00 62.00 10 0.18 2803
202 MIDASFIN 19.90 19.30 20.30 19.20 19.30 9 0.17 8739
203 MIRACLEIND 29.30 29.00 30.00 29.10 29.00 22 0.38 12786
204 MIRAKHTER 67.00 68.50 70.90 66.10 68.50 257 2.43 36359
205 MITHUNKNIT 8.20 8.20 8.20 8.20 8.20 0 0 0
206 MJLBD 83.10 83.90 84.00 83.00 83.90 15 0.18 2177
207 MLDYEING 35.80 36.50 35.80 35.80 36.50 1 0 1
208 MONNOCERA 126.00 126.00 126.00 126.00 126.00 0 0 0
209 MPETROLEUM 183.00 182.00 183.00 180.50 182.00 11 0.17 928
210 MTB 19.40 19.10 20.00 19.00 19.10 44 0.34 17688
211 NAHEEACP 39.60 37.10 39.60 38.00 37.10 16 0.37 9615
212 NATLIFEINS 243.00 243.00 243.00 243.00 243.00 0 0 0
213 NAVANACNG 33.10 32.70 34.00 32.70 32.70 12 0.18 5307
214 NBL 7.40 7.20 7.40 7.20 7.20 569 9.73 1328959
215 NCCBANK 14.70 14.30 14.70 14.20 14.30 75 2.37 163824
216 NCCBLMF1 7.40 7.40 7.40 7.40 7.40 0 0 0
217 NEWLINE 18.50 17.80 18.50 18.20 17.80 8 0.23 12270
218 NFML 36.10 33.30 36.60 31.50 33.30 93 4.51 133897
219 NHFIL 36.90 35.20 36.90 36.00 35.20 12 0.22 5995
220 NITOLINS 62.00 56.50 62.00 54.10 56.50 32 0.87 14355
221 NLI1STMF 13.90 13.90 13.90 13.90 13.90 0 0 0
222 NORTHRNINS 45.40 42.90 46.00 43.40 42.90 21 0.94 20833
223 NPOLYMAR 57.50 57.50 57.50 57.50 57.50 18 0.33 5680
224 NRBCBANK 17.70 16.10 17.70 15.50 16.10 1691 29.99 1786220
225 NTC 510.00 510.00 510.00 510.00 510.00 0 0 0
226 NURANI 6.60 6.50 6.60 6.40 6.50 52 0.59 91161
227 OAL 6.90 7.00 7.20 6.90 7.00 107 1.75 249419
228 OIMEX 19.20 17.60 19.30 17.60 17.60 27 0.15 7828
229 OLYMPIC 183.20 166.60 183.20 171.60 166.60 2 0.04 220
230 ONEBANKLTD 11.10 11.10 11.10 11.10 11.10 0 0 0
231 ORIONINFU 70.50 70.50 70.50 70.50 70.50 1 0.01 147
232 ORIONPHARM 51.70 52.00 51.70 49.70 52.00 178 5.37 106539
233 PADMALIFE 25.60 24.50 26.70 25.50 24.50 23 0.31 12070
234 PADMAOIL 200.00 200.00 200.00 200.00 200.00 6 0.27 1335
235 PARAMOUNT 88.00 88.20 93.00 88.00 88.20 34 1.33 14810
236 PDL 9.60 9.30 9.60 9.20 9.30 88 1.82 194114
237 PENINSULA 19.70 20.10 20.10 19.40 20.10 92 1.95 99843
238 PEOPLESINS 48.00 44.80 48.00 45.60 44.80 8 0.19 4050
239 PF1STMF 8.40 8.50 8.40 8.40 8.50 8 0.07 8500
240 PHENIXINS 50.00 51.00 52.50 50.00 51.00 9 0.47 9126
241 PHOENIXFIN 24.90 23.00 24.90 24.90 23.00 2 0.15 6000
242 PHPMF1 5.90 5.70 6.00 5.80 5.70 34 0.35 59912
243 PIONEERINS 103.70 94.40 103.80 93.00 94.40 47 1.6 15862
244 PLFSL 3.00 3.00 3.00 3.00 3.00 0 0 0
245 POPULAR1MF 5.40 5.30 5.50 5.30 5.30 21 0.17 32477
246 POPULARLIF 84.40 84.40 84.40 84.40 84.40 0 0 0
247 POWERGRID 45.80 45.80 46.00 45.50 45.80 26 0.69 15180
248 PRAGATIINS 61.50 61.50 61.50 61.50 61.50 0 0 0
249 PRAGATILIF 97.00 97.00 97.00 97.00 97.00 0 0 0
250 PREMIERBAN 11.70 11.40 11.80 11.50 11.40 234 7.32 627026
251 PREMIERCEM 66.00 60.30 66.30 66.00 60.30 4 0.02 320
252 PREMIERLEA 6.80 6.50 6.80 6.40 6.50 38 0.62 92100
253 PRIME1ICBA 7.40 7.00 7.50 7.30 7.00 7 0.14 19331
254 PRIMEBANK 19.30 18.10 19.50 18.50 18.10 25 1.09 57201
255 PRIMEFIN 11.90 11.40 11.90 11.60 11.40 43 0.87 74333
256 PRIMEINSUR 51.50 47.20 51.90 50.00 47.20 10 0.2 3934
257 PRIMELIFE 58.00 58.00 58.00 58.00 58.00 0 0 0
258 PRIMETEX 17.30 17.20 17.30 17.10 17.20 9 0.24 13841
259 PROGRESLIF 110.70 110.70 110.70 110.70 110.70 0 0 0
260 PROVATIINS 157.00 151.00 157.00 157.00 151.00 1 0 1
261 PTL 45.50 45.90 46.10 45.50 45.90 28 0.52 11260
262 PUBALIBANK 24.30 25.10 24.50 24.30 25.10 9 0.1 4000
263 QUASEMIND 41.00 41.00 43.70 41.00 41.00 3 0.12 3001
264 QUEENSOUTH 25.00 24.40 25.00 24.00 24.40 8 0.05 2053
265 RAHIMAFOOD 246.10 239.90 253.00 244.10 239.90 58 1.48 5951
266 RAKCERAMIC 33.40 32.60 33.40 32.40 32.60 21 0.68 20688
267 RANFOUNDRY 125.10 125.10 125.10 125.10 125.10 4 0.02 150
268 RDFOOD 26.30 26.10 26.50 26.20 26.10 20 0.45 17261
269 RECKITTBEN 4360.00 4310.60 4360.00 4300.00 4310.60 15 0.3 69
270 REGENTTEX 9.30 9.10 9.30 9.00 9.10 14 0.16 17502
271 RELIANCE1 12.20 12.20 12.20 12.20 12.20 0 0 0
272 RELIANCINS 62.10 62.10 62.10 62.10 62.10 0 0 0
273 REPUBLIC 53.40 51.20 54.50 51.70 51.20 53 1.95 36700
274 RINGSHINE 5.70 5.90 5.90 5.70 5.80 305 4.03 705608
275 RNSPIN 4.50 4.30 4.60 4.30 4.30 39 0.65 148158
276 ROBI 48.10 48.10 49.40 47.90 48.10 1532 37.54 772703
277 RSRMSTEEL 18.50 18.80 19.00 18.50 18.80 68 0.41 21652
278 RUNNERAUTO 52.00 49.10 52.00 51.10 49.10 5 0.55 10610
279 RUPALIBANK 26.80 24.50 26.90 24.90 24.50 27 0.7 26661
280 RUPALIINS 39.00 37.00 40.30 38.00 37.00 37 1.4 36027
281 RUPALILIFE 63.30 68.50 65.50 63.30 68.50 15 0.29 4460
282 SAFKOSPINN 11.30 11.50 11.30 11.30 11.50 1 0.01 1000
283 SAIFPOWER 21.00 21.20 21.10 20.60 21.20 148 2.58 123122
284 SAIHAMCOT 14.30 14.30 14.50 14.30 14.30 27 0.31 21916
285 SAIHAMTEX 19.00 19.30 19.30 19.00 19.30 14 0.14 7355
286 SALAMCRST 22.00 22.00 22.80 21.70 22.00 16 0.2 8835
287 SALVOCHEM 12.70 12.70 12.70 12.70 12.70 0 0 0
288 SAMATALETH 116.50 116.50 116.50 116.50 116.50 0 0 0
289 SAMORITA 64.80 65.00 64.80 64.80 65.00 1 0.01 200
290 SANDHANINS 31.00 30.00 31.90 30.00 30.00 133 3.49 112356
291 SAPORTL 26.30 26.20 26.90 26.20 26.20 15 0.19 7372
292 SEAPEARL 78.90 78.90 78.90 78.90 78.90 0 0 0
293 SEBL1STMF 12.90 12.90 12.90 12.90 12.90 0 0 0
294 SEMLFBSLGF 9.80 9.80 9.80 9.80 9.80 0 0 0
295 SEMLIBBLSF 11.10 11.10 11.10 11.10 11.10 0 0 0
296 SEMLLECMF 9.10 9.10 9.10 9.10 9.10 0 0 0
297 SHAHJABANK 20.00 19.80 20.00 19.50 19.80 17 0.25 12478
298 SHASHADNIM 21.00 20.80 21.00 21.00 20.80 4 0.04 2000
299 SHEPHERD 12.50 12.40 12.60 12.20 12.40 45 1.11 89771
300 SHURWID 16.30 16.60 16.30 16.30 16.60 1 0 10
301 SIBL 13.00 12.60 13.20 12.80 12.60 18 0.12 9351
302 SILCOPHL 23.50 22.80 24.00 23.10 22.80 17 0.27 11645
303 SILVAPHL 17.90 16.80 17.90 17.00 16.80 46 0.45 25984
304 SIMTEX 15.90 15.00 16.00 15.00 15.00 18 0.27 17270
305 SINGERBD 177.50 175.00 177.50 175.00 175.00 21 0.85 4825
306 SINOBANGLA 45.00 42.60 45.10 45.00 42.60 7 0.49 10822
307 SKTRIMS 62.80 62.80 62.80 62.80 62.80 1 0.54 8799
308 SONALIPAPR 273.00 273.00 273.00 273.00 273.00 0 0 0
309 SONARBAINS 82.00 75.00 82.00 75.00 75.00 11 0.75 9648
310 SONARGAON 19.70 19.70 19.70 19.70 19.70 1 0.06 2905
311 SOUTHEASTB 13.30 13.30 13.40 13.00 13.30 147 5.91 448240
312 SPCERAMICS 26.90 27.10 27.70 26.70 27.10 158 4.02 148710
313 SPCL 75.40 72.90 75.50 74.30 72.90 17 0.4 5345
314 SQUARETEXT 35.00 34.70 35.00 35.00 34.70 1 0.04 1000
315 SQURPHARMA 210.50 210.90 215.00 210.00 210.90 845 21.86 103884
316 SSSTEEL 20.10 20.10 20.50 19.80 20.10 655 10.37 514454
317 STANCERAM 311.90 311.90 311.90 311.90 311.90 0 0 0
318 STANDARINS 52.10 53.10 52.10 52.10 53.10 4 0.83 16001
319 STANDBANKL 8.50 8.30 8.60 8.30 8.30 47 0.42 48801
320 SUMITPOWER 44.20 44.40 44.70 44.10 44.40 141 3.33 75115
321 SUNLIFEINS 25.40 28.10 25.40 25.40 28.10 2 0.02 735
322 TAKAFULINS 55.10 54.20 57.00 55.10 54.20 6 0.09 1651
323 TALLUSPIN 4.20 3.90 4.20 4.20 3.90 4 0.03 8000
324 TAUFIKA 25.20 24.10 25.20 23.10 24.10 180 3.77 156459
325 TITASGAS 34.40 34.00 34.40 33.80 34.00 43 0.47 13812
326 TOSRIFA 14.40 14.80 14.60 14.00 14.80 8 0.32 21910
327 TRUSTB1MF 6.40 6.30 6.40 6.20 6.30 28 0.68 108600
328 TRUSTBANK 33.00 32.50 33.00 32.60 32.50 27 0.65 19841
329 TUNGHAI 2.80 2.70 2.80 2.80 2.70 2 0 300
330 UCB 15.60 15.20 15.70 15.40 15.20 43 1.62 103914
331 UNIONCAP 7.10 7.00 7.10 7.00 7.00 17 0.4 56547
332 UNIQUEHRL 34.90 34.90 34.90 34.90 34.90 0 0 0
333 UPGDCL 283.80 283.90 284.00 282.40 283.90 169 3.88 13695
334 USMANIAGL 41.50 41.70 41.60 41.50 41.70 6 0.05 1120
335 UTTARABANK 22.80 22.80 23.10 22.80 22.80 163 2.9 127052
336 UTTARAFIN 37.90 38.50 38.60 37.80 38.50 16 0.14 3699
337 VAMLBDMF1 8.40 8.00 8.40 8.20 8.00 3 0.07 9000
338 VAMLRBBF 7.40 7.40 7.40 7.40 7.40 0 0 0
339 VFSTDL 20.40 20.20 20.50 19.80 20.20 44 0.57 28531
340 WALTONHIL 1239.00 1220.40 1240.00 1225.00 1220.40 70 0.91 736
341 WATACHEM 315.70 315.70 315.70 315.70 315.70 1 0 6
342 WMSHIPYARD 9.00 9.00 9.20 8.90 9.00 80 1.18 131118
343 YPL 9.30 9.20 9.30 9.30 9.20 2 0.01 1000
344 ZAHEENSPIN 7.00 7.00 7.10 6.90 7.00 25 0.39 56199
345 ZAHINTEX 6.10 5.90 6.10 5.80 5.90 14 0.19 32330