Market Status: Closed
  Saturday, 25 Jan '20
   14:31:18 (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 4.50 4.30 4.50 4.50 4.30 1 0 1
2 1STPRIMFMF 16.00 15.50 16.00 15.50 15.50 2 0.01 550
3 AAMRANET 36.40 36.00 37.00 36.40 36.00 9 0.04 1057
4 AAMRATECH 26.60 26.10 26.60 26.00 26.10 5 0.05 1788
5 ABB1STMF 4.20 4.20 4.20 4.20 4.20 0 0 0
6 ABBANK 7.80 7.60 7.80 7.80 7.60 12 0.32 40947
7 ACFL 20.70 19.60 20.70 20.50 19.60 13 0.12 5986
8 ACI 199.00 190.00 199.00 194.00 190.00 33 0.53 2683
9 ACIFORMULA 95.00 94.20 95.00 94.50 94.20 4 0.02 225
10 ACMELAB 63.50 60.00 63.50 61.50 60.00 4 0.01 143
11 ACTIVEFINE 13.90 13.20 13.90 13.40 13.20 42 0.65 47650
12 ADNTEL 41.40 39.90 41.70 38.80 39.90 259 4.32 107906
13 ADVENT 22.20 21.50 22.30 21.90 21.50 11 0.68 30511
14 AFCAGRO 18.20 18.20 18.70 18.20 18.20 6 0.06 3110
15 AFTABAUTO 25.40 23.70 25.70 24.40 23.70 13 0.17 6676
16 AGNISYSL 14.80 14.30 14.80 14.70 14.30 3 0.01 400
17 AIBL1STIMF 6.50 6.50 6.50 6.50 6.50 0 0 0
18 AIL 28.50 27.90 28.80 28.00 27.90 31 0.63 22134
19 ALARABANK 16.60 16.90 16.70 16.30 16.90 12 0.42 25258
20 ALLTEX 8.70 8.70 8.70 8.70 8.70 0 0 0
21 AMANFEED 28.80 27.80 28.80 28.20 27.80 13 0.09 3310
22 AMBEEPHA 427.00 420.00 427.00 420.40 420.00 6 0.11 253
23 AMCL(PRAN) 195.00 195.00 195.00 195.00 195.00 0 0 0
24 ANLIMAYARN 38.20 38.50 39.50 38.00 38.50 60 1.48 38523
25 ANWARGALV 70.00 69.00 70.00 70.00 69.00 1 0 26
26 APEXFOODS 119.00 117.50 119.00 118.50 117.50 5 0.04 320
27 APEXFOOT 229.00 229.60 229.00 215.00 229.60 2 0.19 902
28 APEXSPINN 87.80 84.70 87.80 86.00 84.70 2 0.01 125
29 APEXTANRY 102.20 102.20 102.20 102.20 102.20 0 0 0
30 APOLOISPAT 3.60 3.60 3.70 3.60 3.60 10 0.07 20050
31 ARAMIT 238.00 220.50 238.00 206.00 220.50 14 0.29 1375
32 ARAMITCEM 14.00 14.50 14.00 14.00 14.50 1 0.01 500
33 ARGONDENIM 16.30 15.90 16.40 15.80 15.90 14 0.07 4543
34 ASIAINS 25.00 24.00 25.00 24.50 24.00 4 0.03 1350
35 ASIAPACINS 24.00 24.00 24.00 24.00 24.00 0 0 0
36 ATCSLGF 7.50 7.70 7.50 7.40 7.70 5 0.03 4018
37 AZIZPIPES 90.60 90.60 90.60 89.90 90.60 3 0.07 815
38 BANGAS 133.10 130.20 134.80 131.20 130.20 31 0.63 4697
39 BANKASIA 17.10 17.10 17.10 17.10 17.10 0 0 0
40 BARKAPOWER 23.40 21.80 23.40 22.00 21.80 29 0.6 26575
41 BATASHOE 726.00 712.00 726.00 718.50 712.00 5 0.08 116
42 BATBC 1028.00 987.60 1028.10 1000.00 987.60 327 4.38 4313
43 BAYLEASING 13.50 13.50 13.50 13.50 13.50 0 0 0
44 BBS 19.80 18.10 19.90 18.10 18.10 86 1.48 76857
45 BBSCABLES 62.00 58.00 62.50 58.00 58.00 186 3.42 56439
46 BDAUTOCA 37.60 37.60 37.60 37.60 37.60 0 0 0
47 BDCOM 21.50 20.30 21.80 20.50 20.30 23 0.39 18017
48 BDFINANCE 9.40 9.00 9.40 9.10 9.00 21 0.08 9153
49 BDLAMPS 147.10 142.00 147.10 144.10 142.00 8 0.04 290
50 BDTHAI 10.00 9.90 10.00 9.80 9.90 7 0.02 2183
51 BDWELDING 17.00 15.90 17.00 17.00 15.90 1 0.01 587
52 BEACHHATCH 17.20 17.00 18.20 17.20 17.00 7 0.07 3800
53 BEACONPHAR 46.30 47.90 49.00 46.20 47.90 53 1.98 41575
54 BENGALWTL 17.80 17.30 17.80 17.30 17.30 6 0.03 1880
55 BERGERPBL 1410.00 1389.00 1419.00 1390.00 1389.00 5 0.02 16
56 BEXIMCO 14.70 14.30 14.80 14.30 14.30 242 5.84 400403
57 BGIC 25.70 25.50 25.70 25.70 25.50 1 0.03 974
58 BIFC 2.50 2.50 2.50 2.50 2.50 0 0 0
59 BNICL 24.00 22.70 24.00 23.70 22.70 4 0.08 3400
60 BPML 45.90 44.20 45.90 44.00 44.20 61 0.96 21339
61 BRACBANK 51.80 51.60 52.00 51.20 51.60 48 0.88 17047
62 BSC 46.50 45.60 47.00 45.50 45.60 125 1.94 41911
63 BSCCL 105.40 97.80 106.00 100.90 97.80 284 5.62 53877
64 BSRMLTD 52.50 50.30 52.80 50.00 50.30 36 0.51 9948
65 BSRMSTEEL 41.50 39.80 41.50 40.00 39.80 23 1.62 39957
66 BXPHARMA 74.00 74.20 75.00 74.00 74.20 4 0.26 3480
67 BXSYNTH 3.60 3.80 3.70 3.60 3.80 3 0.01 2290
68 CAPMBDBLMF 8.20 7.50 8.20 8.20 7.50 1 0 2
69 CAPMIBBLMF 7.60 7.60 7.60 7.60 7.60 1 0.01 1000
70 CENTRALINS 25.70 26.40 25.70 25.70 26.40 2 0.02 800
71 CENTRALPHL 9.00 8.70 9.00 8.80 8.70 51 0.51 57330
72 CITYBANK 19.40 19.30 19.50 19.00 19.30 54 0.88 45828
73 CITYGENINS 22.00 22.00 22.10 21.90 22.00 11 0.15 6605
74 CNATEX 1.80 1.80 1.80 1.80 1.80 1 0 2000
75 CONFIDCEM 102.80 93.50 102.80 97.00 93.50 22 0.41 4057
76 CONTININS 23.70 23.60 24.00 23.70 23.60 6 0.18 7601
77 COPPERTECH 23.10 21.00 23.10 21.70 21.00 91 1.67 73455
78 CVOPRL 86.00 83.00 86.90 84.00 83.00 39 0.24 2806
79 DACCADYE 3.10 3.10 3.10 3.10 3.10 0 0 0
80 DAFODILCOM 56.30 56.30 56.30 56.30 56.30 0 0 0
81 DBH 110.00 110.00 110.00 110.00 110.00 0 0 0
82 DBH1STMF 7.10 6.60 7.20 7.10 6.60 6 0.05 7700
83 DELTALIFE 73.00 70.10 73.00 70.00 70.10 4 0.06 800
84 DELTASPINN 4.80 4.70 4.80 4.80 4.70 1 0 500
85 DESCO 40.00 37.40 40.00 37.90 37.40 4 0.02 595
86 DESHBANDHU 10.60 10.30 10.80 10.30 10.30 18 0.12 11647
87 DHAKABANK 11.70 11.60 12.10 11.50 11.60 9 0.16 13632
88 DHAKAINS 33.00 31.50 33.00 33.00 31.50 2 0.01 345
89 DOREENPWR 61.30 59.60 61.90 60.20 59.60 25 0.49 8027
90 DSSL 9.70 9.50 9.90 9.60 9.50 82 1.07 110394
91 DULAMIACOT 10.20 10.20 10.20 10.20 10.20 0 0 0
92 DUTCHBANGL 69.00 69.90 69.10 68.20 69.90 25 0.32 4708
93 EASTERNINS 39.90 38.50 40.50 39.90 38.50 2 0.42 10400
94 EASTLAND 24.10 23.30 24.10 24.10 23.30 1 0 1
95 EBL 32.00 33.00 32.00 32.00 33.00 1 0.03 1000
96 EBL1STMF 4.60 4.60 4.60 4.60 4.60 3 0.01 3000
97 EBLNRBMF 4.60 4.20 4.60 4.60 4.20 1 0.02 5000
98 ECABLES 213.00 201.00 218.50 213.00 201.00 2 0 2
99 EHL 43.90 41.20 43.90 42.00 41.20 46 0.35 8225
100 EMERALDOIL 14.50 14.50 14.50 14.50 14.50 0 0 0
101 ENVOYTEX 22.90 22.90 22.90 22.90 22.90 1 0.01 230
102 ESQUIRENIT 25.00 22.90 25.00 23.00 22.90 20 0.43 17950
103 ETL 9.60 9.40 9.60 9.40 9.40 13 0.35 36625
104 EXIM1STMF 4.20 4.20 4.20 4.20 4.20 0 0 0
105 EXIMBANK 10.20 10.20 10.20 10.00 10.20 20 0.36 35540
106 FAMILYTEX 2.00 2.00 2.00 2.00 2.00 14 0.08 37900
107 FARCHEM 7.50 7.30 7.60 7.30 7.30 48 0.37 48847
108 FAREASTFIN 3.40 3.20 3.40 3.40 3.20 1 0 1
109 FAREASTLIF 43.00 43.00 43.00 43.00 43.00 0 0 0
110 FASFIN 5.90 5.70 5.90 5.70 5.70 32 0.35 60726
111 FBFIF 3.90 3.70 3.90 3.90 3.70 5 0.05 11700
112 FEDERALINS 13.70 13.20 13.90 13.30 13.20 51 0.69 50038
113 FEKDIL 8.50 8.10 8.50 8.30 8.10 7 0.04 5200
114 FINEFOODS 45.70 45.70 45.70 45.70 45.70 0 0 0
115 FIRSTFIN 5.00 5.00 5.00 5.00 5.00 0 0 0
116 FIRSTSBANK 9.40 9.20 9.40 9.20 9.20 23 0.33 35469
117 FORTUNE 20.40 19.50 20.40 19.40 19.50 316 5.32 267483
118 FUWANGCER 7.50 7.10 7.50 7.30 7.10 26 0.16 22234
119 FUWANGFOOD 10.80 10.20 10.90 10.30 10.20 64 0.63 59447
120 GBBPOWER 13.90 13.10 14.10 13.50 13.10 72 1.13 82520
121 GENEXIL 63.00 60.00 63.00 58.50 60.00 9 0.18 2852
122 GENNEXT 2.70 2.70 2.70 2.70 2.70 25 0.26 98050
123 GHAIL 17.00 16.50 17.50 16.50 16.50 116 1.27 74505
124 GHCL 24.00 24.00 24.00 24.00 24.00 0 0 0
125 GOLDENSON 6.50 6.50 6.50 6.50 6.50 0 0 0
126 GP 274.00 267.70 274.00 264.60 267.70 89 1.33 4982
127 GPHISPAT 26.60 26.60 27.00 26.40 26.60 21 0.45 16805
128 GQBALLPEN 79.00 75.00 80.00 79.00 75.00 2 0.01 75
129 GRAMEENS2 11.50 11.40 11.50 11.30 11.40 11 0.25 22000
130 GREENDELMF 6.80 6.80 6.80 6.80 6.80 0 0 0
131 GREENDELT 49.60 49.60 49.60 49.60 49.60 0 0 0
132 GSPFINANCE 15.00 14.60 15.00 14.80 14.60 22 0.49 33005
133 HAKKANIPUL 45.40 43.20 45.50 45.40 43.20 5 4.73 118190
134 HEIDELBCEM 159.90 157.40 160.00 154.00 157.40 17 0.06 363
135 HFL 17.00 16.30 17.00 16.50 16.30 2 0.04 2231
136 HRTEX 37.00 36.50 37.00 37.00 36.50 4 0.05 1301
137 HWAWELLTEX 32.40 32.00 32.40 29.00 32.00 2 0 110
138 IBBLPBOND 930.50 930.50 930.50 930.50 930.50 0 0 0
139 IBNSINA 230.50 212.00 230.50 221.00 212.00 52 1.08 4727
140 IBP 17.50 16.30 17.50 16.90 16.30 65 1.33 77343
141 ICB 91.00 93.30 96.00 90.90 93.30 61 0.74 8060
142 ICB3RDNRB 4.90 4.70 4.90 4.90 4.70 1 0 4
143 ICBAGRANI1 6.00 6.00 6.00 6.00 6.00 1 0.01 925
144 ICBAMCL2ND 7.50 7.50 7.50 7.50 7.50 0 0 0
145 ICBEPMF1S1 4.80 4.70 4.80 4.70 4.70 2 0.02 5015
146 ICBSONALI1 5.80 5.30 5.80 5.80 5.30 5 0.01 2000
147 IDLC 47.00 48.00 47.00 47.00 48.00 5 0.08 1800
148 IFADAUTOS 47.90 46.90 48.00 47.40 46.90 33 0.53 11090
149 IFIC 9.90 9.80 9.90 9.80 9.80 44 0.67 67509
150 IFIC1STMF 4.80 4.80 4.80 4.80 4.80 0 0 0
151 IFILISLMF1 5.50 5.20 5.50 5.50 5.20 1 0 500
152 ILFSL 5.30 5.20 5.30 5.20 4.90 102 1.42 268157
153 IMAMBUTTON 28.50 26.00 28.50 24.00 26.00 6 0 80
154 INTECH 13.00 13.00 13.00 12.80 13.00 5 0.03 2150
155 INTRACO 13.50 12.60 13.50 12.90 12.60 83 1.07 81264
156 IPDC 25.00 25.00 25.00 25.00 25.00 0 0 0
157 ISLAMIBANK 19.40 18.90 19.40 18.70 18.90 32 0.48 25022
158 ISLAMICFIN 14.90 14.40 14.90 14.90 14.40 5 0.04 2500
159 ISLAMIINS 25.10 25.00 25.30 25.10 25.00 3 0.05 1900
160 ISNLTD 39.00 37.60 41.00 37.60 37.60 4 0.07 1750
161 ITC 30.20 30.20 30.20 30.20 30.20 0 0 0
162 JAMUNABANK 18.50 18.10 18.70 18.10 18.10 8 1.49 79472
163 JAMUNAOIL 142.80 139.20 143.50 142.80 139.20 6 0.04 265
164 JANATAINS 20.60 20.00 20.70 20.30 20.00 7 0.16 7905
165 JMISMDL 336.90 323.30 339.70 336.90 323.30 2 0.64 1900
166 KAY&QUE 219.90 219.90 219.90 219.90 219.90 0 0 0
167 KBPPWBIL 5.50 5.40 5.50 5.50 5.40 2 0.01 2000
168 KDSALTD 38.60 36.20 38.70 36.60 36.20 58 0.62 16373
169 KEYACOSMET 3.00 2.90 3.00 2.90 2.90 35 0.28 93800
170 KOHINOOR 330.00 330.00 330.00 330.00 330.00 0 0 0
171 KPCL 53.60 54.50 55.00 53.30 54.50 154 2.54 47348
172 KPPL 13.90 13.90 13.90 13.90 13.90 8 0.14 10000
173 KTL 10.00 9.70 10.00 9.60 9.70 16 0.13 13451
174 LANKABAFIN 17.60 17.20 17.70 17.40 17.20 129 4.13 234875
175 LEGACYFOOT 55.30 53.50 55.40 53.30 53.50 19 0.16 2910
176 LHBL 44.90 44.50 45.80 44.00 44.50 439 11.71 260123
177 LIBRAINFU 602.00 561.90 602.00 602.00 561.90 1 0 5
178 LINDEBD 1290.00 1278.00 1290.00 1290.00 1278.00 1 0 3
179 LRGLOBMF1 6.50 6.50 6.50 6.50 6.50 0 0 0
180 MAKSONSPIN 4.70 4.60 4.70 4.60 4.60 27 0.41 88105
181 MALEKSPIN 11.60 11.50 11.70 11.50 11.50 14 0.29 25254
182 MARICO 1572.10 1572.10 1572.10 1572.10 1572.10 0 0 0
183 MATINSPINN 32.00 32.00 32.00 32.00 32.00 0 0 0
184 MBL1STMF 6.00 6.00 6.00 6.00 6.00 0 0 0
185 MEGHNACEM 60.00 60.00 60.00 60.00 60.00 0 0 0
186 MEGHNALIFE 48.90 46.20 48.90 47.90 46.20 15 1.82 38000
187 MERCANBANK 12.60 12.50 12.60 12.50 12.50 15 0.37 29650
188 MERCINS 28.00 30.00 28.00 28.00 30.00 1 0.01 200
189 METROSPIN 5.90 5.70 5.90 5.70 5.70 3 0.01 1570
190 MHSML 9.90 10.00 9.90 9.50 10.00 5 0.03 3389
191 MICEMENT 43.00 40.10 44.00 38.10 40.10 17 0.14 3199
192 MIDASFIN 13.10 13.20 13.10 13.10 13.20 1 0 50
193 MIRACLEIND 21.40 20.00 21.40 20.00 20.00 44 0.66 32347
194 MITHUNKNIT 9.00 9.00 9.00 9.00 9.00 0 0 0
195 MJLBD 71.10 70.60 72.80 70.30 70.60 10 0.08 1106
196 MLDYEING 37.40 37.00 38.90 37.40 37.00 27 0.42 11055
197 MONNOCERA 117.10 112.70 118.00 112.20 112.70 69 1.82 15935
198 MPETROLEUM 164.00 160.60 164.00 162.00 160.60 5 0.04 270
199 MTB 28.20 28.20 28.20 28.20 28.20 0 0 0
200 NAHEEACP 34.30 33.00 34.30 34.30 33.00 3 0.01 290
201 NATLIFEINS 275.00 272.00 275.00 254.00 272.00 4 1 3932
202 NAVANACNG 37.50 35.10 37.50 36.50 35.10 4 0.11 3001
203 NBL 8.30 8.20 8.30 8.20 8.20 63 1.39 168690
204 NCCBANK 11.90 11.80 11.90 11.90 11.80 20 0.33 27384
205 NCCBLMF1 5.80 5.80 5.80 5.80 5.80 0 0 0
206 NEWLINE 15.30 15.10 15.50 15.00 15.10 23 0.25 16245
207 NFML 11.00 10.60 11.10 10.50 10.60 98 1.04 96313
208 NHFIL 31.40 28.60 31.40 30.00 28.60 34 0.54 17365
209 NITOLINS 29.30 29.20 29.30 29.10 29.20 24 1.08 37000
210 NLI1STMF 11.10 11.10 11.10 11.10 11.10 0 0 0
211 NORTHRNINS 24.30 23.70 24.50 23.50 23.70 6 0.09 3600
212 NPOLYMAR 60.00 56.00 61.00 57.70 56.00 16 0.25 4249
213 NTC 550.00 550.00 550.00 550.00 550.00 0 0 0
214 NURANI 8.00 7.70 8.10 7.80 7.70 35 0.2 25840
215 OAL 6.30 6.10 6.30 6.10 6.10 74 0.7 112850
216 OIMEX 21.50 20.30 21.50 21.10 20.30 21 0.21 9656
217 OLYMPIC 194.00 194.20 194.00 194.00 194.20 1 0.02 100
218 ONEBANKLTD 9.60 9.60 9.80 9.60 9.60 46 0.73 75568
219 ORIONINFU 57.00 56.00 57.00 56.50 56.00 4 0.03 550
220 ORIONPHARM 29.00 27.60 29.00 27.50 27.60 13 0.09 3156
221 PADMALIFE 15.80 15.80 15.80 15.80 15.80 0 0 0
222 PADMAOIL 191.90 187.70 191.90 188.00 187.70 6 0.2 1041
223 PARAMOUNT 40.00 39.50 40.00 39.00 39.50 2 0.04 1019
224 PDL 9.00 8.70 9.10 8.80 8.70 39 0.42 46826
225 PENINSULA 19.60 19.10 19.60 19.10 19.10 14 0.18 9183
226 PEOPLESINS 21.70 21.70 21.70 21.70 21.70 0 0 0
227 PF1STMF 6.60 6.00 6.60 6.30 6.00 38 0.66 100740
228 PHENIXINS 25.00 25.00 25.00 25.00 25.00 0 0 0
229 PHOENIXFIN 21.00 21.00 21.00 21.00 21.00 0 0 0
230 PHPMF1 4.20 4.20 4.30 4.20 4.20 7 0.03 7331
231 PIONEERINS 42.50 40.00 42.50 41.10 40.00 5 0.02 500
232 PLFSL 3.00 3.00 3.00 3.00 3.00 0 0 0
233 POPULAR1MF 4.20 4.20 4.20 4.20 4.20 1 0 744
234 POPULARLIF 91.00 91.00 91.00 91.00 91.00 0 0 0
235 POWERGRID 47.40 43.50 47.80 45.00 43.50 35 0.37 7894
236 PRAGATIINS 35.80 35.80 35.80 35.80 35.80 0 0 0
237 PRAGATILIF 115.00 115.00 115.00 114.00 115.00 2 0.05 400
238 PREMIERBAN 11.60 11.60 11.60 11.30 11.60 43 0.9 78590
239 PREMIERCEM 46.50 47.80 48.00 46.50 47.80 2 0 20
240 PREMIERLEA 5.90 5.90 5.90 5.80 5.90 4 0.09 16065
241 PRIME1ICBA 5.00 4.80 5.10 5.00 4.80 3 0.01 1300
242 PRIMEBANK 17.00 17.00 17.00 17.00 17.00 0 0 0
243 PRIMEFIN 7.10 7.10 7.10 7.10 7.10 0 0 0
244 PRIMEINSUR 31.00 31.00 31.00 31.00 31.00 0 0 0
245 PRIMELIFE 47.00 47.00 47.00 47.00 47.00 0 0 0
246 PRIMETEX 21.90 21.20 21.90 21.30 21.20 2 0.02 980
247 PROGRESLIF 117.20 121.00 117.20 116.00 121.00 3 0.07 600
248 PROVATIINS 27.80 26.50 27.80 27.70 26.50 7 0.07 2500
249 PTL 62.70 63.40 63.30 61.80 63.40 29 5.55 89600
250 PUBALIBANK 25.80 24.50 25.80 25.80 24.50 1 0 162
251 QUASEMIND 43.50 43.30 43.70 42.00 43.30 107 1.21 28183
252 QUEENSOUTH 27.30 25.10 27.50 26.30 25.10 11 0.09 3242
253 RAHIMAFOOD 175.40 175.40 175.40 175.40 175.40 0 0 0
254 RAKCERAMIC 31.40 29.80 31.40 29.60 29.80 6 0.1 3405
255 RANFOUNDRY 128.70 117.00 128.70 116.00 117.00 7 0.07 546
256 RDFOOD 14.50 14.20 14.50 14.00 14.20 146 3.23 224378
257 RECKITTBEN 2900.00 2900.00 2900.00 2900.00 2900.00 0 0 0
258 REGENTTEX 8.70 8.40 8.80 8.40 8.40 11 0.18 20700
259 RELIANCE1 8.20 8.00 8.20 8.20 8.00 1 0.02 3000
260 RELIANCINS 40.00 40.00 40.00 40.00 40.00 0 0 0
261 REPUBLIC 24.20 24.20 24.20 24.20 24.20 0 0 0
262 RNSPIN 3.50 3.60 3.50 3.50 3.60 2 0 500
263 RSRMSTEEL 24.60 23.50 24.70 24.10 23.50 33 0.32 12978
264 RUNNERAUTO 59.80 56.00 60.50 57.40 56.00 99 2.8 47536
265 RUPALIBANK 31.50 30.50 31.50 30.40 30.50 19 0.25 8087
266 RUPALIINS 20.70 19.20 20.70 20.00 19.20 6 0.1 5005
267 RUPALILIFE 48.20 47.10 48.20 48.20 47.10 1 0 10
268 SAFKOSPINN 8.30 8.30 8.30 8.30 8.30 0 0 0
269 SAIFPOWER 14.80 13.50 14.80 13.80 13.50 243 4.68 323353
270 SAIHAMCOT 19.50 18.80 19.50 19.50 18.80 3 0.03 1500
271 SAIHAMTEX 30.40 30.40 30.40 30.40 30.40 0 0 0
272 SALAMCRST 20.90 20.00 21.90 20.30 20.00 4 0.01 310
273 SALVOCHEM 10.10 10.10 10.10 10.10 10.10 0 0 0
274 SAMATALETH 157.00 149.90 157.00 155.00 149.90 11 0.38 2440
275 SAMORITA 56.30 56.30 56.30 56.30 56.30 0 0 0
276 SANDHANINS 24.00 22.20 24.00 22.30 22.20 4 0.38 16888
277 SAPORTL 17.80 18.50 18.50 17.00 17.10 20 0.22 12372
278 SEAPEARL 57.00 59.70 59.70 57.00 59.70 124 3.26 55377
279 SEBL1STMF 9.20 9.20 9.20 9.20 9.20 0 0 0
280 SEMLFBSLGF 10.00 9.20 10.00 9.50 9.20 22 0.4 41170
281 SEMLIBBLSF 7.00 6.60 7.20 7.00 6.60 18 0.19 25821
282 SEMLLECMF 5.90 5.80 5.90 5.80 5.80 4 0.03 5260
283 SHAHJABANK 24.10 23.60 24.10 23.30 23.60 4 0.01 482
284 SHASHADNIM 23.70 22.20 23.70 22.40 22.20 12 0.11 4912
285 SHEPHERD 23.30 24.30 24.00 23.30 24.30 6 0.02 689
286 SHURWID 32.20 31.70 32.80 31.60 31.70 76 1.87 58516
287 SIBL 14.60 14.50 14.60 14.20 14.50 6 0.06 4339
288 SILCOPHL 26.40 25.00 26.80 25.00 25.00 47 0.81 31486
289 SILVAPHL 15.50 14.40 15.50 14.80 14.40 19 0.15 9913
290 SIMTEX 13.70 12.60 13.80 13.20 12.60 19 0.16 11650
291 SINGERBD 172.00 169.10 173.20 170.00 169.10 41 0.71 4123
292 SINOBANGLA 63.00 59.30 63.00 63.00 59.30 1 0 1
293 SKTRIMS 52.00 51.50 52.00 51.10 51.50 4 0.11 2200
294 SONARBAINS 36.00 35.20 36.50 36.00 35.20 9 0.18 5100
295 SONARGAON 28.20 29.80 31.80 27.10 29.80 10 0.93 32338
296 SOUTHEASTB 13.20 13.10 13.30 13.10 13.10 14 0.21 15510
297 SPCERAMICS 9.00 8.90 9.00 9.00 8.90 1 0 450
298 SPCL 72.00 68.20 72.00 70.00 68.20 5 0.06 805
299 SQUARETEXT 33.00 30.10 33.00 33.00 30.10 3 0.06 1963
300 SQURPHARMA 200.10 198.90 201.00 198.00 198.90 154 3.83 19196
301 SSSTEEL 13.70 13.30 13.70 13.10 13.30 521 7.39 549590
302 STANCERAM 575.00 595.20 580.30 570.00 595.20 11 0.13 221
303 STANDARINS 46.50 49.60 46.50 46.50 49.60 2 0.18 3915
304 STANDBANKL 8.60 8.60 8.60 8.40 8.60 34 0.64 75386
305 SUMITPOWER 39.30 38.30 39.30 38.30 38.30 38 0.72 18707
306 SUNLIFEINS 18.90 18.90 18.90 18.90 18.90 0 0 0
307 TAKAFULINS 28.00 28.00 28.00 28.00 28.00 0 0 0
308 TALLUSPIN 3.20 3.00 3.20 3.20 3.00 2 0 1000
309 TITASGAS 31.50 30.90 31.70 31.10 30.90 19 0.12 3861
310 TOSRIFA 12.90 12.10 12.90 12.50 12.10 3 0.02 1500
311 TRUSTB1MF 4.90 5.00 4.90 4.80 5.00 7 0.05 11000
312 TRUSTBANK 28.00 27.50 28.00 27.50 27.50 8 0.13 4821
313 TUNGHAI 2.10 2.10 2.10 2.10 2.10 2 0 1500
314 UCB 13.70 13.60 14.00 13.60 13.60 21 0.41 30204
315 UNIONCAP 6.00 5.70 6.00 5.60 5.70 12 0.05 8919
316 UNIQUEHRL 46.90 46.90 46.90 46.90 46.90 0 0 0
317 UNITEDAIR 1.50 1.50 1.50 1.40 1.50 26 0.07 45465
318 UPGDCL 281.00 271.00 281.00 274.00 271.00 38 1.09 3916
319 USMANIAGL 45.00 43.10 45.00 45.00 43.10 1 0 100
320 UTTARABANK 27.50 27.50 27.50 27.50 27.50 0 0 0
321 UTTARAFIN 55.30 50.30 55.30 55.30 50.30 1 0.03 500
322 VAMLBDMF1 5.40 5.40 5.40 5.40 5.40 0 0 0
323 VAMLRBBF 4.40 4.60 4.40 4.40 4.60 1 0 1000
324 VFSTDL 19.40 19.40 19.60 19.10 19.40 87 1.36 70785
325 WATACHEM 337.00 326.00 340.00 337.00 326.00 4 0.03 95
326 WMSHIPYARD 12.10 11.80 12.10 11.60 11.80 97 1.6 134271
327 YPL 10.70 10.10 11.10 10.50 10.10 31 0.39 36243
328 ZAHEENSPIN 7.90 8.00 8.00 7.70 8.00 9 0.08 10070
329 ZAHINTEX 3.70 3.70 3.70 3.70 3.70 0 0 0