Market Status: Closed
  Tuesday, 21 Sep '21
   04:45:12 (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 8.30 8.80 8.40 8.10 8.80 145 2.65 320216
2 1STPRIMFMF 20.00 20.00 20.50 19.70 20.00 16 0.41 20435
3 AAMRANET 57.10 57.00 58.70 57.00 57.00 8 0.2 3458
4 AAMRATECH 37.40 35.40 38.90 36.20 35.40 166 4.52 118391
5 ABB1STMF 6.40 6.40 6.40 6.30 6.40 21 0.34 53140
6 ABBANK 15.50 15.80 15.80 15.40 15.40 187 6.5 420388
7 ACFL 43.60 42.00 43.60 43.60 42.00 1 0.02 500
8 ACI 301.20 301.30 304.00 301.00 301.30 23 0.49 1634
9 ACIFORMULA 172.00 173.30 176.00 172.00 173.30 6 0.09 505
10 ACMELAB 93.00 93.10 97.90 92.40 93.10 29 3.04 32642
11 ACTIVEFINE 25.00 25.20 25.30 24.90 25.20 128 3.11 123870
12 ADNTEL 75.00 72.90 75.00 73.00 72.90 3 0.01 119
13 ADVENT 25.00 24.70 25.40 24.60 24.70 77 1.28 51188
14 AFCAGRO 33.80 34.00 35.00 33.80 34.00 72 1.45 42625
15 AFTABAUTO 36.00 34.90 36.00 35.50 34.90 24 0.3 8360
16 AGNISYSL 24.00 24.00 24.10 23.90 24.00 17 0.22 9256
17 AIBL1STIMF 9.00 8.80 9.00 8.90 8.80 2 0 550
18 AIL 63.60 64.30 65.70 63.60 64.30 19 0.64 9915
19 ALARABANK 26.20 26.10 26.30 26.10 26.10 25 0.29 11165
20 ALLTEX 19.10 19.10 19.10 19.00 19.10 3 0.03 1351
21 AMANFEED 68.00 68.30 68.00 65.00 68.30 11 5.07 70169
22 AMBEEPHA 550.00 571.50 571.00 550.00 571.50 4 0.06 100
23 AMCL(PRAN) 292.00 320.00 318.00 292.00 320.00 9 0.32 1047
24 ANLIMAYARN 43.50 41.70 43.50 43.20 41.70 13 0.23 5350
25 ANWARGALV 450.00 450.00 450.00 450.00 450.00 4 0.53 1188
26 AOL 56.50 57.20 58.20 56.50 57.20 37 1.24 21423
27 APEXFOODS 174.00 173.70 174.10 174.00 173.70 2 0.11 655
28 APEXFOOT 288.00 292.50 288.10 288.00 292.50 3 0.01 37
29 APEXSPINN 143.00 147.00 147.50 143.00 147.00 5 0.09 633
30 APEXTANRY 129.20 129.70 140.00 126.50 129.70 173 3.76 29436
31 APOLOISPAT 11.90 10.90 11.90 11.20 10.90 429 11.95 1017596
32 APSCLBOND 5100.00 5100.00 5100.00 5100.00 5100.00 0 0 0
33 ARAMIT 432.00 431.70 432.00 432.00 431.70 2 0.05 110
34 ARAMITCEM 54.00 54.00 54.00 53.00 54.00 33 0.64 12119
35 ARGONDENIM 24.40 24.00 24.90 24.10 24.00 9 0.11 4336
36 ASIAINS 93.00 89.30 93.70 91.20 89.30 22 0.66 7030
37 ASIAPACINS 72.20 71.30 76.00 72.20 71.30 63 3.2 43150
38 ATCSLGF 11.30 11.00 11.30 11.30 11.00 4 0.07 6200
39 AZIZPIPES 160.10 164.90 168.00 158.10 164.90 58 1.23 7613
40 BANGAS 152.50 154.20 156.00 152.20 154.20 25 0.55 3569
41 BANKASIA 19.90 20.00 20.30 19.90 20.00 14 0.09 4575
42 BARKAPOWER 29.30 29.40 29.50 29.00 29.40 107 1.53 52197
43 BATASHOE 914.70 914.70 914.70 914.70 914.70 0 0 0
44 BATBC 650.50 650.20 655.00 646.00 650.20 931 17.22 26496
45 BAYLEASING 34.00 34.50 34.90 34.00 34.50 19 0.59 17225
46 BBS 20.10 20.00 20.80 20.00 20.00 44 0.67 33150
47 BBSCABLES 70.30 68.80 70.30 69.00 68.80 87 1.92 27667
48 BDAUTOCA 37.60 37.60 37.60 37.60 37.60 0 0 0
49 BDCOM 27.00 27.20 27.50 27.00 27.20 20 0.46 17060
50 BDFINANCE 67.40 66.00 67.40 66.20 66.00 27 7.98 120258
51 BDLAMPS 255.00 269.80 261.00 255.00 269.80 27 2.35 9045
52 BDTHAI 27.00 27.20 27.80 26.90 27.20 97 2.42 88672
53 BDWELDING 21.40 21.80 22.00 21.40 21.80 10 0.14 6324
54 BEACHHATCH 24.60 24.80 24.60 23.60 24.80 11 0.31 12888
55 BEACONPHAR 211.00 210.00 214.00 205.00 210.00 10 0.77 3709
56 BENGALWTL 28.00 27.00 28.00 27.50 27.00 3 0.03 1120
57 BERGERPBL 1825.00 1841.00 1825.00 1825.00 1841.00 1 0.02 9
58 BEXIMCO 136.80 134.30 139.80 134.30 134.30 526 22.47 163562
59 BGIC 60.00 58.90 60.10 58.00 58.90 57 1.05 17500
60 BIFC 7.50 7.80 7.50 7.50 7.80 2 0.01 1772
61 BNICL 130.50 144.00 130.50 130.50 144.00 1 0 1
62 BPML 52.50 52.40 52.50 52.00 52.40 14 0.27 5150
63 BPPL 46.10 46.30 46.80 46.00 46.30 1263 16.25 350398
64 BRACBANK 48.70 48.30 48.80 48.10 48.30 41 0.68 13935
65 BSC 49.00 49.60 49.70 49.00 49.60 43 0.62 12677
66 BSCCL 211.00 210.30 217.80 209.40 210.30 62 2.75 13033
67 BSRMLTD 105.00 105.30 106.00 105.00 105.30 43 1.12 10611
68 BSRMSTEEL 70.00 70.00 72.00 70.00 70.00 65 0.56 7951
69 BXPHARMA 236.00 234.60 237.00 233.50 234.60 367 11.76 50090
70 BXSYNTH 8.00 8.00 8.00 8.00 8.00 0 0 0
71 CAPMBDBLMF 11.90 11.90 11.90 11.90 11.90 0 0 0
72 CAPMIBBLMF 18.00 18.00 18.50 18.00 18.00 10 0.14 7808
73 CENTRALINS 62.00 57.20 62.50 59.00 57.20 24 1.95 32483
74 CENTRALPHL 18.20 16.70 18.20 16.60 16.70 429 8.11 458140
75 CITYBANK 29.20 29.50 29.50 29.20 29.50 75 1.39 47500
76 CITYGENINS 50.60 49.40 51.00 49.50 49.40 98 4.61 91794
77 CNATEX 7.80 7.80 8.10 7.60 7.80 79 1.64 210609
78 CONFIDCEM 153.00 155.20 157.00 152.60 155.20 42 20.97 132694
79 CONTININS 56.10 54.60 56.50 56.00 54.60 21 0.6 10660
80 COPPERTECH 42.10 39.80 42.30 42.00 39.80 5 0.05 1068
81 CRYSTALINS 65.50 63.20 65.50 63.20 63.20 196 4.3 66675
82 CVOPRL 255.00 253.80 265.00 240.00 253.80 84 1.65 6565
83 DACCADYE 27.90 27.50 28.40 27.50 27.50 35 0.74 26656
84 DAFODILCOM 65.00 65.20 65.00 65.00 65.20 1 0.01 200
85 DBH 85.30 85.10 86.00 84.90 85.10 112 4.33 50527
86 DBH1STMF 8.30 8.30 8.30 8.20 8.30 10 0.04 4506
87 DELTALIFE 162.50 162.90 164.20 160.00 162.90 67 10.68 64773
88 DELTASPINN 11.50 10.50 11.50 10.80 10.50 125 1.87 165380
89 DESCO 40.00 40.50 40.00 39.90 40.50 15 0.5 12600
90 DESHBANDHU 23.60 23.30 25.00 23.20 23.30 99 1.85 76871
91 DGIC 49.00 47.00 49.00 48.20 47.00 38 0.48 9826
92 DHAKABANK 14.60 14.60 14.80 14.60 14.60 15 0.23 15359
93 DHAKAINS 83.00 80.90 83.00 81.10 80.90 9 0.3 3700
94 DOMINAGE 39.60 39.00 40.80 38.00 39.00 84 1.6 40667
95 DOREENPWR 85.50 87.30 87.00 85.50 87.30 42 1.21 14036
96 DSSL 20.30 19.90 21.50 20.00 19.90 103 1.68 82147
97 DULAMIACOT 10.20 10.20 10.20 10.20 10.20 0 0 0
98 DUTCHBANGL 83.90 82.50 84.80 82.00 82.50 15 0.4 4795
99 EASTERNINS 118.60 118.60 118.60 118.60 118.60 0 0 0
100 EASTLAND 44.10 42.90 45.10 43.80 42.90 41 1.23 27928
101 EBL 41.50 40.50 42.00 40.00 40.50 21 0.21 5100
102 EBL1STMF 8.90 9.80 8.90 8.90 9.80 6 0 450
103 EBLNRBMF 6.70 6.60 6.70 6.60 6.60 17 0.2 30500
104 ECABLES 162.00 162.00 162.00 162.00 162.00 0 0 0
105 EGEN 63.00 63.00 63.00 63.00 63.00 5 0.05 775
106 EHL 61.90 57.80 63.50 58.90 57.80 78 2.27 36761
107 EIL 38.70 37.30 38.90 38.00 37.30 55 1.35 34895
108 EMERALDOIL 39.10 41.40 40.70 39.00 41.40 22 0.65 16283
109 ENVOYTEX 45.00 43.00 45.00 44.00 43.00 26 1.1 24694
110 EPGL 51.60 51.90 52.30 51.60 51.90 103 1.7 32806
111 ESQUIRENIT 38.30 38.10 38.90 38.00 38.10 34 0.42 10840
112 ETL 11.70 11.20 11.90 11.30 11.20 52 0.86 75180
113 EXIM1STMF 7.30 7.20 7.50 7.30 7.20 6 0.22 30141
114 EXIMBANK 12.80 12.70 13.10 12.70 12.70 99 2.3 179327
115 FAMILYTEX 5.90 5.60 6.00 5.50 5.60 151 1.93 333638
116 FARCHEM 15.40 14.10 15.50 14.30 14.10 237 6.72 440771
117 FAREASTFIN 8.50 8.60 8.70 8.50 8.60 2 0.03 3900
118 FAREASTLIF 65.70 70.00 68.50 65.70 70.00 3 0.1 1478
119 FASFIN 9.90 10.00 10.20 9.80 10.00 148 3.37 337381
120 FBFIF 5.90 5.80 5.90 5.80 5.80 127 2 344016
121 FEDERALINS 40.60 39.70 40.80 39.80 39.70 131 3.07 76034
122 FEKDIL 16.80 16.70 17.00 16.80 16.70 7 0.03 1633
123 FINEFOODS 54.00 54.00 54.20 54.00 54.00 11 0.13 2415
124 FIRSTFIN 8.00 8.10 8.00 8.00 8.10 13 0.08 10000
125 FIRSTSBANK 12.30 12.60 12.60 12.20 12.60 504 9.01 725736
126 FORTUNE 77.70 78.20 78.70 75.50 78.20 18 0.61 7915
127 FUWANGCER 22.00 21.40 22.40 21.70 21.40 164 4.69 213016
128 FUWANGFOOD 20.20 19.70 20.20 19.50 19.70 199 2.73 136481
129 GBBPOWER 47.00 48.80 49.80 46.90 48.80 13 2.16 44544
130 GENEXIL 119.00 122.70 122.70 119.00 122.70 14 51.66 432435
131 GENNEXT 7.20 7.00 7.30 6.90 7.00 58 0.68 96317
132 GHAIL 19.70 19.50 20.50 19.30 19.50 194 3.44 173591
133 GHCL 42.90 41.00 42.90 41.00 41.00 3 0.01 255
134 GOLDENSON 17.90 16.80 17.90 16.50 16.80 31 0.52 28969
135 GP 382.90 381.60 383.00 378.00 381.60 33 0.99 2617
136 GPHISPAT 54.70 54.10 55.90 54.20 54.10 42 1.35 24818
137 GQBALLPEN 132.30 133.20 136.00 132.10 133.20 18 0.2 1496
138 GRAMEENS2 18.00 18.00 18.00 18.00 18.00 0 0 0
139 GREENDELMF 8.40 7.90 8.40 7.90 7.90 20 0.25 31412
140 GREENDELT 116.10 111.50 116.10 116.10 111.50 1 0.03 300
141 GSPFINANCE 25.30 25.70 26.00 25.30 25.70 159 4.77 185901
142 HAKKANIPUL 83.10 86.60 93.00 83.10 86.60 17 0.44 5117
143 HEIDELBCEM 357.00 360.00 360.00 357.00 360.00 5 0.11 315
144 HFL 20.00 19.50 20.20 19.40 19.50 6 0.02 783
145 HRTEX 80.00 81.00 80.00 80.00 81.00 10 0.4 5036
146 HWAWELLTEX 46.10 46.10 46.10 46.10 46.10 2 0.09 2000
147 IBBLPBOND 1002.00 1002.00 1002.00 1002.00 1002.00 0 0 0
148 IBNSINA 301.00 300.90 301.00 275.00 300.90 25 0.83 2797
149 IBP 20.80 20.00 20.90 20.40 20.00 43 0.64 30874
150 ICB 133.00 129.60 133.00 132.00 129.60 10 0.4 3020
151 ICB3RDNRB 7.00 6.90 7.00 7.00 6.90 13 0.04 5458
152 ICBAGRANI1 9.20 9.20 9.20 9.20 9.20 0 0 0
153 ICBAMCL2ND 14.20 14.10 14.60 14.20 14.10 8 0.12 8030
154 ICBEPMF1S1 7.60 7.50 7.60 7.60 7.50 2 0 590
155 ICBSONALI1 8.50 8.50 8.50 8.50 8.50 0 0 0
156 IDLC 72.00 74.50 74.50 71.90 74.50 104 5.4 73927
157 IFADAUTOS 55.40 55.60 57.00 55.40 55.60 34 0.53 9426
158 IFIC 15.80 15.90 16.00 15.80 15.90 332 9.2 579873
159 IFIC1STMF 6.40 6.40 6.40 6.30 6.40 8 0.12 18856
160 IFILISLMF1 6.50 6.70 6.90 6.30 6.70 5 0.04 6000
161 ILFSL 9.60 9.40 10.00 9.20 9.40 93 2.33 248796
162 IMAMBUTTON 35.90 35.00 35.90 35.90 35.00 1 0 10
163 INDEXAGRO 125.10 125.90 129.90 124.50 125.90 14 0.11 840
164 INTECH 40.50 41.00 41.60 40.50 41.00 22 0.35 8464
165 INTRACO 24.10 23.70 24.50 24.10 23.70 42 0.9 36864
166 IPDC 46.20 46.70 47.20 46.00 46.70 425 14.76 317858
167 ISLAMIBANK 30.20 29.70 30.20 29.90 29.70 59 0.94 31302
168 ISLAMICFIN 33.10 33.80 34.40 32.70 33.80 214 5.95 176712
169 ISLAMIINS 77.40 73.20 77.90 73.10 73.20 53 4.85 63256
170 ISNLTD 46.10 47.10 47.00 46.10 47.10 2 0.02 402
171 ITC 42.50 42.80 42.60 40.20 42.80 15 0.46 10935
172 JAMUNABANK 23.90 23.60 24.00 23.50 23.60 132 4.06 170666
173 JAMUNAOIL 186.40 187.60 187.00 186.10 187.60 12 0.14 748
174 JANATAINS 56.30 54.00 56.90 55.00 54.00 47 1.26 22590
175 JMISMDL 398.00 402.60 399.00 392.00 402.60 40 0.69 1730
176 KAY&QUE 330.00 340.20 330.20 330.00 340.20 5 0.26 780
177 KBPPWBIL 14.60 13.30 14.60 13.10 13.30 74 1.36 93899
178 KDSALTD 71.60 70.00 73.00 65.70 70.00 43 2.69 39821
179 KEYACOSMET 8.70 8.80 9.10 8.70 8.80 424 9.57 1079901
180 KOHINOOR 500.00 500.00 500.00 500.00 500.00 1 0.01 10
181 KPCL 48.60 49.20 50.50 48.20 49.20 337 8.1 165457
182 KPPL 15.00 14.50 15.40 14.90 14.50 37 0.64 42656
183 KTL 28.60 26.80 28.60 26.50 26.80 29 1.55 57117
184 LANKABAFIN 44.10 44.20 44.60 43.80 44.20 2063 46.82 1059211
185 LEGACYFOOT 77.50 80.80 79.80 77.50 80.80 15 0.36 4620
186 LHBL 79.10 75.00 79.90 75.00 75.00 257 13.63 174878
187 LIBRAINFU 995.00 995.00 995.00 995.00 995.00 0 0 0
188 LINDEBD 1670.00 1700.00 1750.00 1665.00 1700.00 9 0.17 98
189 LRBDL 49.30 49.10 49.90 49.00 49.10 320 2.09 42405
190 LRGLOBMF1 8.90 9.00 9.00 8.90 9.00 5 0.11 12550
191 MAKSONSPIN 29.00 27.60 29.00 27.90 27.60 136 3.04 106998
192 MALEKSPIN 35.00 34.30 35.50 34.20 34.30 30 0.84 23943
193 MARICO 2400.00 2387.50 2400.00 2350.00 2387.50 2 0 2
194 MATINSPINN 59.00 59.00 59.00 58.00 59.00 3 0.02 328
195 MBL1STMF 8.20 8.20 8.20 8.20 8.20 0 0 0
196 MEGHNACEM 85.00 93.50 90.00 85.00 93.50 2 0.01 120
197 MEGHNALIFE 120.00 124.30 124.00 119.00 124.30 33 1.13 9356
198 MERCANBANK 16.20 16.10 16.20 16.00 16.10 174 3.75 232153
199 MERCINS 55.00 53.70 55.00 54.40 53.70 13 0.45 8239
200 METROSPIN 30.90 29.90 31.70 30.30 29.90 47 1.28 41436
201 MHSML 22.20 21.70 22.20 21.80 21.70 5 0.14 6500
202 MICEMENT 82.50 80.40 82.50 80.00 80.40 10 0.11 1388
203 MIDASFIN 21.20 22.50 22.10 21.20 22.50 65 1.28 58740
204 MIRACLEIND 39.10 40.30 40.40 39.00 40.30 35 0.74 18723
205 MIRAKHTER 89.70 90.30 91.90 89.20 90.30 68 1.43 15835
206 MITHUNKNIT 20.00 18.80 20.00 18.00 18.80 3 0 151
207 MJLBD 97.20 98.00 98.70 97.10 98.00 26 0.32 3280
208 MLDYEING 29.80 29.60 30.20 29.50 29.60 150 3.32 111030
209 MONNOCERA 172.90 175.10 175.90 168.60 175.10 147 4.54 26656
210 MONNOFABR 28.10 28.00 29.40 28.00 28.00 27 0.44 15620
211 MONOSPOOL 190.00 207.40 190.00 190.00 207.40 2 0.19 1000
212 MPETROLEUM 203.00 206.10 205.00 203.00 206.10 14 0.53 2592
213 MTB 20.70 20.50 20.80 20.50 20.50 35 0.53 25825
214 NAHEEACP 50.00 50.00 50.00 50.00 50.00 1 0.1 2000
215 NATLIFEINS 234.00 254.70 235.00 234.00 254.70 7 0.08 340
216 NAVANACNG 38.50 39.00 39.20 38.50 39.00 13 0.11 2875
217 NBL 8.50 8.40 8.60 8.40 8.50 485 8.26 969033
218 NCCBANK 15.80 15.80 15.90 15.80 15.80 67 0.78 49219
219 NCCBLMF1 8.80 8.70 8.80 8.80 8.70 1 0.01 1000
220 NEWLINE 29.30 28.10 29.30 29.00 28.10 3 0.04 1322
221 NFML 30.20 30.20 30.80 30.00 30.20 476 1.95 64269
222 NHFIL 87.00 89.90 98.00 87.00 89.90 12 5.18 53550
223 NITOLINS 70.00 67.00 70.90 69.00 67.00 31 0.99 14165
224 NLI1STMF 14.70 14.60 14.70 14.60 14.60 7 0.09 6000
225 NORTHRNINS 61.60 58.00 61.80 59.50 58.00 12 0.17 2765
226 NPOLYMAR 62.90 62.20 63.90 61.50 62.20 126 2.09 33198
227 NRBCBANK 27.90 28.20 29.30 27.80 28.20 134 3.21 114395
228 NTC 610.00 610.00 610.00 610.00 610.00 0 0 0
229 NURANI 9.80 9.00 9.80 9.10 9.00 83 1.31 138503
230 OAL 14.00 13.50 14.50 13.60 13.50 195 2.84 200407
231 OIMEX 25.60 25.50 25.80 25.10 25.50 41 0.75 29394
232 OLYMPIC 195.00 196.10 195.00 190.50 196.10 28 0.86 4453
233 ONEBANKLTD 13.70 13.50 13.80 13.40 13.50 38 0.3 22160
234 ORIONINFU 82.00 82.30 89.80 82.00 82.30 29 1.23 14950
235 ORIONPHARM 68.00 68.80 68.90 62.90 68.80 112 4.75 69586
236 PADMALIFE 52.10 53.00 52.10 51.50 53.00 16 0.31 5888
237 PADMAOIL 235.00 232.40 238.00 232.00 232.40 16 0.66 2835
238 PARAMOUNT 86.50 84.40 87.00 86.10 84.40 87 1.97 22700
239 PDL 15.00 14.20 15.20 14.20 14.20 64 1.03 68667
240 PENINSULA 27.40 27.90 27.80 27.00 27.90 151 3.07 111386
241 PEOPLESINS 54.50 53.20 55.00 54.00 53.20 18 0.38 6934
242 PF1STMF 9.30 9.50 9.50 9.30 9.50 12 0.09 9305
243 PHENIXINS 66.30 67.00 68.50 66.30 67.00 8 0.22 3328
244 PHOENIXFIN 32.80 32.80 33.60 32.80 32.80 20 0.8 24312
245 PHPMF1 6.30 6.60 6.50 6.30 6.60 199 3.63 567975
246 PIONEERINS 136.70 137.70 136.70 129.00 137.70 8 0.15 1173
247 PLFSL 3.00 3.00 3.00 3.00 3.00 0 0 0
248 POPULAR1MF 6.30 6.30 6.30 6.20 6.30 60 0.61 97527
249 POPULARLIF 98.60 100.70 103.00 98.60 100.70 12 0.43 4350
250 POWERGRID 56.00 55.80 56.80 55.50 55.80 70 1.53 27229
251 PRAGATIINS 96.00 92.50 96.00 94.10 92.50 11 0.41 4274
252 PRAGATILIF 118.00 118.70 118.00 118.00 118.70 1 0.01 50
253 PREMIERBAN 14.70 14.90 15.00 14.50 14.90 123 1.87 125755
254 PREMIERCEM 86.00 84.40 86.00 84.00 84.40 2 0.18 2100
255 PREMIERLEA 12.00 12.30 12.40 12.00 12.30 63 1.33 108640
256 PRIME1ICBA 7.20 7.50 7.20 7.20 7.50 3 0.03 4500
257 PRIMEBANK 22.80 22.70 23.00 22.50 22.70 16 0.15 6671
258 PRIMEFIN 15.80 15.90 16.00 15.60 15.90 156 5.63 355070
259 PRIMEINSUR 54.00 54.00 54.00 54.00 54.00 2 0.05 900
260 PRIMELIFE 75.50 75.50 75.50 75.50 75.50 0 0 0
261 PRIMETEX 24.20 24.00 24.90 24.20 24.00 6 0.04 1610
262 PROGRESLIF 115.20 115.20 115.20 115.20 115.20 0 0 0
263 PROVATIINS 170.00 170.00 170.00 169.90 170.00 3 0.03 156
264 PTL 64.40 64.40 66.20 64.00 64.40 44 3.12 48322
265 PUBALIBANK 25.30 25.00 25.50 25.10 25.00 53 0.6 23615
266 QUASEMIND 54.50 54.00 54.50 54.10 54.00 2 0.04 650
267 QUEENSOUTH 30.90 30.50 31.00 30.50 30.50 44 1.6 51745
268 RAHIMAFOOD 335.00 347.50 357.00 335.00 347.50 15 1.13 3300
269 RAKCERAMIC 45.50 46.00 46.00 45.40 46.00 21 0.3 6483
270 RANFOUNDRY 173.10 179.00 176.00 173.00 179.00 5 0.02 90
271 RDFOOD 53.00 52.30 53.10 53.00 52.30 10 6.77 127500
272 RECKITTBEN 4730.00 4816.30 4730.00 4730.00 4816.30 1 0.02 5
273 REGENTTEX 15.50 14.90 15.60 15.40 14.90 36 0.34 21850
274 RELIANCE1 12.50 12.50 12.50 12.50 12.50 0 0 0
275 RELIANCINS 100.00 100.00 100.00 100.00 100.00 0 0 0
276 REPUBLIC 60.00 57.30 60.00 58.60 57.30 49 2.62 43850
277 RINGSHINE 13.70 12.50 13.70 12.80 12.50 225 6.94 510523
278 RNSPIN 7.50 6.90 7.50 7.00 6.90 138 1.04 141705
279 ROBI 42.40 42.10 42.50 42.10 42.10 1661 33.89 800169
280 RSRMSTEEL 33.80 33.00 34.20 33.50 33.00 65 1.44 42675
281 RUNNERAUTO 65.00 65.60 66.00 64.00 65.60 46 1.94 29672
282 RUPALIBANK 38.00 37.80 38.50 37.80 37.80 51 0.84 22023
283 RUPALIINS 53.10 48.80 53.40 49.50 48.80 299 13.95 274114
284 RUPALILIFE 85.50 87.90 87.00 85.00 87.90 19 0.87 9815
285 SAFKOSPINN 27.50 25.50 27.50 26.20 25.50 2 0.01 504
286 SAIFPOWER 36.80 36.90 37.60 36.50 36.90 497 14.4 389259
287 SAIHAMCOT 19.30 19.00 19.70 19.00 19.00 30 0.39 20186
288 SAIHAMTEX 23.20 23.40 24.50 23.10 23.40 15 0.21 8935
289 SALAMCRST 34.80 35.30 35.10 34.20 35.30 29 0.43 12512
290 SALVOCHEM 54.50 53.00 55.20 52.50 53.00 44 0.97 17760
291 SAMATALETH 100.50 100.20 100.50 100.50 100.20 1 0 15
292 SAMORITA 98.50 101.60 99.90 98.30 101.60 19 0.72 7355
293 SANDHANINS 42.00 42.20 42.30 41.80 42.20 185 3.61 86072
294 SAPORTL 29.20 29.70 31.10 29.20 29.70 63 1.5 49696
295 SBACBANK 21.10 21.00 21.50 21.00 21.00 585 7.5 353519
296 SEAPEARL 44.00 44.50 45.20 44.00 44.50 133 2.11 47135
297 SEBL1STMF 13.00 13.00 13.00 13.00 13.00 0 0 0
298 SEMLFBSLGF 10.60 10.60 10.70 10.60 10.60 6 0.01 1398
299 SEMLIBBLSF 10.90 10.90 10.90 10.90 10.90 1 0 10
300 SEMLLECMF 10.50 10.50 10.50 10.50 10.50 0 0 0
301 SHAHJABANK 21.90 21.90 22.00 21.50 21.90 9 0.08 3551
302 SHASHADNIM 30.30 31.00 30.50 30.20 31.00 9 0.23 7579
303 SHEPHERD 20.00 19.30 20.40 19.80 19.30 64 1.54 76760
304 SHURWID 22.50 22.00 23.90 22.10 22.00 59 0.84 37521
305 SIBL 15.00 14.90 15.00 14.80 14.90 14 0.13 8803
306 SILCOPHL 30.50 30.20 31.20 29.20 30.20 9 0.15 4800
307 SILVAPHL 21.50 20.90 21.70 21.10 20.90 27 0.35 16531
308 SIMTEX 21.30 20.40 21.40 20.50 20.40 20 0.61 28594
309 SINGERBD 192.00 195.80 198.00 191.00 195.80 44 0.52 2689
310 SINOBANGLA 61.00 57.50 61.20 61.00 57.50 8 0.64 10489
311 SKTRIMS 42.00 41.10 42.50 41.40 41.10 28 0.34 8166
312 SONALILIFE 75.00 76.90 79.50 73.50 76.90 352 5.73 75948
313 SONALIPAPR 435.90 452.60 440.00 425.00 452.60 20 0.49 1139
314 SONARBAINS 86.00 82.40 86.50 85.00 82.40 26 0.8 9300
315 SONARGAON 24.10 24.10 24.10 24.10 24.10 0 0 0
316 SOUTHEASTB 16.60 16.50 16.80 16.50 16.50 69 1.1 66560
317 SPCERAMICS 35.30 35.50 36.40 35.20 35.50 85 2.22 62141
318 SPCL 109.60 111.70 112.50 109.60 111.70 109 1.52 13688
319 SQUARETEXT 53.00 51.40 53.00 51.50 51.40 6 0.08 1594
320 SQURPHARMA 242.80 243.70 244.80 240.10 243.70 632 13.16 54105
321 SSSTEEL 24.70 25.10 25.70 24.70 25.10 324 8.19 326075
322 STANCERAM 234.00 228.60 239.90 232.50 228.60 14 0.54 2325
323 STANDARINS 98.40 96.50 105.00 96.50 96.50 18 26.3 268193
324 STANDBANKL 10.10 10.10 10.20 10.00 10.10 85 0.97 96031
325 SUMITPOWER 47.10 47.70 48.40 47.10 47.70 118 2.93 61739
326 SUNLIFEINS 40.00 39.70 40.40 39.70 39.70 68 1.45 35880
327 TAKAFULINS 59.00 59.00 59.00 59.00 59.00 0 0 0
328 TALLUSPIN 13.40 12.80 13.90 13.10 12.80 16 0.4 29306
329 TAMIJTEX 183.70 183.70 183.70 183.70 183.70 0 0 0
330 TAUFIKA 34.60 34.60 35.50 34.60 34.60 33 1.11 31960
331 TITASGAS 43.10 42.50 43.20 41.50 42.50 34 0.7 16441
332 TOSRIFA 20.00 20.10 20.00 20.00 20.10 1 0.02 1000
333 TRUSTB1MF 6.60 6.70 6.70 6.60 6.70 11 0.11 16742
334 TRUSTBANK 35.00 35.00 35.50 34.50 35.00 6 0.14 3934
335 TUNGHAI 6.80 6.50 6.80 6.30 6.50 21 0.06 8939
336 UCB 16.60 16.90 17.00 16.60 16.90 109 1.66 99403
337 UNIONCAP 14.00 14.30 14.60 14.00 14.30 206 3.53 248778
338 UNIQUEHRL 53.50 55.30 54.00 53.00 55.30 15 0.35 6503
339 UPGDCL 302.50 302.10 304.10 300.00 302.10 60 0.58 1924
340 USMANIAGL 69.10 68.30 69.10 69.10 68.30 1 0 8
341 UTTARABANK 26.00 25.80 26.00 25.70 25.80 98 1.76 68172
342 UTTARAFIN 50.70 51.60 55.30 50.70 51.60 25 0.9 17412
343 VAMLBDMF1 10.50 10.50 10.50 10.50 10.50 0 0 0
344 VAMLRBBF 9.30 9.30 9.30 9.30 9.30 0 0 0
345 VFSTDL 25.70 25.50 26.10 25.00 25.50 17 0.27 10294
346 WALTONHIL 1237.50 1231.50 1239.50 1229.20 1231.50 89 1.33 1079
347 WATACHEM 327.00 326.50 328.00 320.30 326.50 6 0.12 382
348 WMSHIPYARD 14.70 14.30 15.00 14.00 14.30 44 0.66 44594
349 YPL 14.60 13.60 14.90 13.80 13.60 48 0.87 60731
350 ZAHEENSPIN 10.60 9.70 10.60 9.80 9.70 63 1.1 105145
351 ZAHINTEX 9.70 9.10 9.80 9.00 9.10 37 0.4 41831