Market Status: Closed
  Thursday, 29 Feb '24
   23:55:36 (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 4.70 4.80 4.70 4.70 4.80 2 0.04 9007
2 1STPRIMFMF 36.00 36.40 36.00 36.00 36.40 1 0.04 1000
3 AAMRANET 45.10 46.20 47.40 45.10 46.20 47 3.28 67719
4 AAMRATECH 28.80 29.60 28.80 28.80 29.60 3 0.01 270
5 ABB1STMF 4.80 4.80 4.90 4.80 4.80 6 0.17 35730
6 ABBANK 11.20 11.50 11.60 11.20 11.50 37 0.58 51229
7 ABBLPBOND 1000.00 1000.00 1000.00 1000.00 1000.00 0 0 0
8 ACFL 22.80 22.80 22.80 22.80 22.80 0 0 0
9 ACI 178.90 177.10 178.90 175.10 177.10 6 0.16 893
10 ACIFORMULA 142.00 142.00 142.00 142.00 142.00 1 0 10
11 ACMELAB 80.10 80.00 80.10 79.60 80.00 7 0.03 400
12 ACMEPL 27.30 27.70 28.00 27.20 27.70 63 1.09 39987
13 ACTIVEFINE 19.40 19.30 19.70 19.10 19.30 93 1.11 57053
14 ADNTEL 122.70 122.70 122.70 122.70 122.70 0 0 0
15 ADVENT 30.80 31.80 31.60 30.70 31.80 32 0.94 28444
16 AFCAGRO 20.80 22.30 21.30 20.80 22.30 9 0.18 8451
17 AFTABAUTO 53.20 54.00 53.90 52.00 54.00 56 1.08 20369
18 AGNISYSL 29.10 29.60 29.20 29.10 29.60 6 0.1 3400
19 AIBL1STIMF 9.40 9.00 9.50 9.40 9.00 2 0.05 5467
20 AIBLPBOND 4600.00 4600.00 4600.00 4600.00 4600.00 0 0 0
21 AIL 95.00 94.80 95.00 95.00 94.80 1 0 10
22 ALARABANK 24.20 23.80 24.20 24.10 23.80 2 0 189
23 ALLTEX 16.00 16.00 16.00 16.00 16.00 0 0 0
24 AMANFEED 33.50 33.50 33.50 33.50 33.50 0 0 0
25 AMBEEPHA 842.00 837.00 844.00 838.00 837.00 19 3.16 3748
26 AMCL(PRAN) 252.80 252.90 253.80 248.00 252.90 25 0.67 2635
27 ANLIMAYARN 52.10 48.40 53.00 50.50 48.40 36 24.81 477140
28 ANWARGALV 172.00 175.00 174.00 172.00 175.00 4 0.07 403
29 AOL 28.20 28.60 28.90 28.20 28.60 23 0.23 8310
30 APEXFOODS 310.00 301.00 310.00 310.00 301.00 3 0.03 82
31 APEXFOOT 255.00 255.90 255.00 250.00 255.90 3 0.01 55
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 5.80 5.80 5.90 5.60 5.80 28 0.48 84602
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 28.90 26.20 26.10 28.90 4 0.1 3835
38 ARGONDENIM 18.50 18.60 19.10 18.50 18.60 4 0.02 866
39 ASIAINS 49.90 48.10 49.90 49.90 48.10 1 0.04 800
40 ASIAPACINS 50.10 50.10 50.10 50.10 50.10 0 0 0
41 ATCSLGF 8.70 8.30 8.70 8.70 8.30 1 0 500
42 AZIZPIPES 92.30 96.00 92.30 92.30 96.00 1 0.02 199
43 BANGAS 118.10 118.10 118.10 118.10 118.10 0 0 0
44 BANKASI1PB 5000.00 5000.00 5000.00 5000.00 5000.00 0 0 0
45 BANKASIA 18.80 18.00 18.80 18.80 18.00 1 0.02 905
46 BARKAPOWER 16.90 16.90 17.00 16.60 16.90 13 0.09 5484
47 BATASHOE 1013.60 1013.60 1013.60 1013.60 1013.60 0 0 0
48 BATBC 519.10 519.10 519.10 519.10 519.10 1 0 5
49 BAYLEASING 14.20 14.50 14.50 14.20 14.50 9 0.07 5030
50 BBS 17.70 18.00 18.40 17.40 18.00 24 0.12 6950
51 BBSCABLES 39.90 40.50 40.70 39.90 40.50 12 0.15 3784
52 BDAUTOCA 37.60 37.60 37.60 37.60 37.60 0 0 0
53 BDCOM 35.80 36.50 36.40 35.80 36.50 24 0.25 6840
54 BDFINANCE 26.80 26.80 26.80 26.80 26.80 0 0 0
55 BDLAMPS 169.00 169.00 169.00 169.00 169.00 0 0 0
56 BDTHAI 31.90 30.70 32.30 30.20 30.70 48 1.05 33575
57 BDTHAIFOOD 30.50 30.80 30.60 30.30 30.80 32 0.06 1852
58 BDWELDING 21.50 21.50 21.50 21.50 21.50 0 0 0
59 BEACHHATCH 64.30 64.10 64.50 64.00 64.10 5 0.02 289
60 BEACONPHAR 238.10 238.10 238.10 238.10 238.10 0 0 0
61 BENGALWTL 24.50 24.50 24.50 24.50 24.50 0 0 0
62 BERGERPBL 1880.00 1880.00 1880.00 1880.00 1880.00 0 0 0
63 BESTHLDNG 38.90 39.80 40.00 38.80 39.80 463 6.68 170806
64 BEXGSUKUK 80.00 79.10 80.00 80.00 79.10 2 0.04 500
65 BEXIMCO 115.70 115.70 115.70 115.70 115.70 1 0.02 200
66 BGIC 47.50 47.50 47.50 47.50 47.50 0 0 0
67 BIFC 8.00 8.00 8.00 8.00 8.00 0 0 0
68 BNICL 55.00 55.00 55.00 55.00 55.00 0 0 0
69 BPML 71.30 72.00 72.00 71.30 72.00 8 0.12 1674
70 BPPL 19.70 20.30 20.20 19.70 20.30 97 0.45 22718
71 BRACBANK 42.10 42.50 42.70 42.10 42.50 56 0.36 8372
72 BSC 123.20 123.40 135.70 123.10 123.40 16 0.22 1759
73 BSCCL 152.10 153.50 152.20 152.10 153.50 3 0.01 70
74 BSRMLTD 90.60 90.60 90.60 90.60 90.60 0 0 0
75 BSRMSTEEL 59.90 60.20 60.10 59.90 60.20 8 0.04 585
76 BXPHARMA 132.50 133.20 133.00 132.00 133.20 11 0.27 2007
77 BXSYNTH 8.00 8.00 8.00 8.00 8.00 0 0 0
78 CAPITECGBF 10.70 10.70 10.70 10.70 10.70 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 59.00 62.00 59.00 59.00 62.00 1 0.09 1500
83 CENTRALPHL 33.80 31.20 34.00 30.60 31.20 181 5.28 163075
84 CITYBANK 21.00 20.80 21.00 20.70 20.80 7 0.14 6765
85 CITYGENINS 68.80 68.80 68.80 68.80 68.80 0 0 0
86 CLICL 53.40 53.60 54.00 53.00 53.60 5 0.01 97
87 CNATEX 8.70 8.80 8.80 8.60 8.80 14 0.18 21010
88 CONFIDCEM 80.20 80.20 80.20 79.00 80.20 8 0.06 715
89 CONTININS 41.30 41.30 41.30 41.30 41.30 0 0 0
90 COPPERTECH 32.30 33.00 33.90 32.30 33.00 9 0.04 1100
91 CROWNCEMNT 74.40 74.90 75.00 74.40 74.90 3 0.02 296
92 CRYSTALINS 118.20 107.50 118.20 118.20 107.50 1 0.06 500
93 CVOPRL 168.80 165.10 177.00 168.80 165.10 3 0.03 170
94 DACCADYE 12.00 12.10 12.20 12.00 12.10 8 0.12 10200
95 DAFODILCOM 84.30 84.30 84.30 84.30 84.30 0 0 0
96 DBH 48.00 48.10 48.00 47.00 48.10 12 0.19 3985
97 DBH1STMF 6.00 6.00 6.00 6.00 6.00 0 0 0
98 DELTALIFE 115.00 113.00 115.00 115.00 113.00 1 0 4
99 DELTASPINN 6.60 6.80 6.70 6.50 6.80 14 0.17 25262
100 DESCO 27.60 28.20 28.00 27.10 28.20 4 0.04 1440
101 DESHBANDHU 37.20 38.50 38.10 37.20 38.50 23 0.44 11810
102 DGIC 35.80 35.30 35.80 35.80 35.30 1 0.03 800
103 DHAKABANK 11.80 11.80 11.80 11.80 11.80 1 0 12
104 DHAKAINS 51.00 50.00 51.00 51.00 50.00 33 0.09 1823
105 DOMINAGE 16.00 16.10 16.00 15.90 16.10 17 0.22 13775
106 DOREENPWR 42.00 42.20 42.20 42.00 42.20 6 0.02 530
107 DSSL 14.00 13.90 14.30 13.80 13.90 66 0.96 68291
108 DULAMIACOT 10.20 10.20 10.20 10.20 10.20 0 0 0
109 DUTCHBANGL 57.10 57.00 57.10 57.10 57.00 2 0.01 205
110 EASTERNINS 65.00 65.00 65.00 65.00 65.00 0 0 0
111 EASTLAND 27.10 28.00 28.50 27.10 28.00 7 0.28 10100
112 EBL 30.20 30.20 30.20 30.20 30.20 1 7.58 249312
113 EBL1STMF 5.90 5.80 5.90 5.90 5.80 1 0.02 4000
114 EBLNRBMF 5.10 5.20 5.10 5.10 5.20 6 0 423
115 ECABLES 167.00 168.00 167.00 167.00 168.00 2 0.03 180
116 EGEN 37.10 37.10 37.10 37.10 37.10 0 0 0
117 EHL 88.00 89.00 88.50 87.60 89.00 21 0.02 278
118 EIL 45.80 44.00 46.00 45.00 44.00 9 0.15 3200
119 EMERALDOIL 76.00 79.00 77.10 75.10 79.00 16 0.52 6796
120 ENVOYTEX 38.00 37.10 39.60 38.00 37.10 4 0.02 500
121 EPGL 27.00 27.40 27.50 27.00 27.40 17 0.08 2809
122 ESQUIRENIT 28.40 29.00 29.00 28.40 29.00 3 0.11 3800
123 ETL 16.80 16.50 17.70 16.70 16.50 45 0.53 30937
124 EXIM1STMF 4.70 5.20 4.70 4.70 5.20 1 0.01 1530
125 EXIMBANK 10.20 10.30 10.30 10.20 10.30 5 0.03 3330
126 FAMILYTEX 4.60 4.40 4.70 4.30 4.40 107 0.86 193449
127 FARCHEM 24.50 25.00 24.80 24.50 25.00 8 0.07 3019
128 FAREASTFIN 4.50 4.90 4.90 4.50 4.90 2 0.01 2512
129 FAREASTLIF 59.00 60.00 60.00 59.00 60.00 19 0.35 5892
130 FASFIN 4.80 4.80 4.80 4.80 4.80 0 0 0
131 FBFIF 4.90 4.90 4.90 4.80 4.90 4 0.01 2100
132 FEDERALINS 26.20 26.10 26.50 26.00 26.10 12 0.26 10050
133 FEKDIL 15.30 15.10 15.30 15.00 15.10 5 0.03 2272
134 FINEFOODS 162.80 148.00 162.80 134.00 148.00 8 0.13 808
135 FIRSTFIN 5.20 5.20 5.20 5.20 5.20 0 0 0
136 FIRSTSBANK 8.20 8.20 8.30 8.20 8.20 24 0.7 85095
137 FORTUNE 54.00 56.00 58.70 53.90 56.00 117 1.58 28859
138 FUWANGCER 27.80 27.40 28.50 26.70 27.40 159 4.86 178258
139 FUWANGFOOD 32.90 33.50 33.70 32.80 33.50 69 1.25 37821
140 GBBPOWER 13.10 13.20 13.20 13.00 13.20 7 0.03 2255
141 GENEXIL 68.60 68.90 69.00 68.60 68.90 4 0.02 240
142 GENNEXT 6.50 6.40 6.70 6.50 6.40 45 0.63 94389
143 GHAIL 16.20 16.30 16.20 16.20 16.30 3 0.02 1013
144 GHCL 27.50 27.50 27.50 27.50 27.50 0 0 0
145 GIB 8.30 8.50 8.50 8.30 8.50 96 1.28 152875
146 GLDNJMF 11.30 11.60 11.60 11.10 11.60 3 0.01 600
147 GLOBALINS 37.30 37.30 37.30 37.30 37.30 0 0 0
148 GOLDENSON 16.00 16.80 16.90 16.00 16.80 24 0.58 34726
149 GP 288.00 288.00 288.00 288.00 288.00 0 0 0
150 GPHISPAT 32.10 32.20 32.30 31.80 32.20 43 0.23 7274
151 GQBALLPEN 119.00 119.00 119.00 119.00 119.00 0 0 0
152 GRAMEENS2 13.10 13.10 13.10 13.10 13.10 0 0 0
153 GREENDELMF 5.40 5.40 5.40 5.40 5.40 0 0 0
154 GREENDELT 72.50 72.50 72.50 72.50 72.50 0 0 0
155 GSPFINANCE 16.00 16.50 16.50 15.90 16.50 47 0.62 38700
156 HAKKANIPUL 62.00 63.00 63.00 62.00 63.00 14 0.29 4708
157 HEIDELBCEM 270.00 264.00 272.00 265.00 264.00 15 0.1 380
158 HFL 17.00 17.00 17.00 17.00 17.00 0 0 0
159 HRTEX 90.10 90.10 90.10 90.10 90.10 0 0 0
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 19.00 19.00 19.00 18.50 19.00 116 0.69 36872
165 ICB 68.80 69.60 68.80 68.80 69.60 1 0.01 100
166 ICB3RDNRB 6.00 5.80 6.00 6.00 5.80 3 0.01 2050
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 6.60 6.60 6.60 6.60 6.60 0 0 0
170 ICBSONALI1 9.00 9.20 9.00 9.00 9.20 1 0 85
171 ICICL 31.50 31.70 32.00 31.10 31.70 50 0.31 9770
172 IDLC 40.00 40.20 40.20 40.00 40.20 9 0.03 838
173 IFADAUTOS 38.50 35.80 39.30 37.00 35.80 36 0.37 9644
174 IFIC 12.40 12.60 12.70 12.30 12.60 97 2.62 210101
175 IFIC1STMF 4.60 4.50 4.60 4.60 4.50 3 0.01 2250
176 IFILISLMF1 6.00 5.90 6.00 6.00 5.90 1 0 500
177 ILFSL 5.50 5.60 6.00 5.50 5.60 3 0 737
178 IMAMBUTTON 190.30 190.30 190.30 190.30 190.30 0 0 0
179 INDEXAGRO 81.20 82.00 81.20 81.00 82.00 2 0.02 200
180 INTECH 32.30 32.30 33.00 32.30 32.30 8 0.18 5500
181 INTRACO 43.60 43.90 43.70 43.40 43.90 7 0.32 7410
182 IPDC 32.20 32.00 33.50 32.20 32.00 8 0.17 5350
183 ISLAMIBANK 32.30 32.30 32.30 32.30 32.30 0 0 0
184 ISLAMICFIN 14.50 14.70 14.60 14.50 14.70 8 0.04 2700
185 ISLAMIINS 47.70 47.70 47.70 47.70 47.70 0 0 0
186 ISNLTD 53.00 53.40 53.00 53.00 53.40 15 0.6 11360
187 ITC 51.00 52.20 51.30 51.00 52.20 8 0.12 2345
188 JAMUNABANK 21.60 22.00 21.90 21.30 22.00 9 0.1 4436
189 JAMUNAOIL 175.50 175.50 175.50 175.50 175.50 0 0 0
190 JANATAINS 38.50 38.50 38.50 38.50 38.50 0 0 0
191 JHRML 71.20 72.50 72.20 71.20 72.50 33 7.05 107841
192 JMISMDL 171.30 171.30 171.30 171.30 171.30 0 0 0
193 KAY&QUE 226.00 226.00 226.00 226.00 226.00 0 0 0
194 KBPPWBIL 211.00 209.90 211.50 207.00 209.90 10 0.43 2044
195 KDSALTD 56.00 58.40 56.70 55.50 58.40 4 0.06 1100
196 KEYACOSMET 5.50 5.50 5.60 5.40 5.50 38 0.29 52631
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 33.20 30.20 33.20 30.50 30.20 42 0.93 28406
200 KTL 20.50 18.70 20.50 19.50 18.70 77 1.25 61198
201 LANKABAFIN 22.80 22.80 23.00 22.50 22.80 58 0.82 36114
202 LEGACYFOOT 73.50 75.80 76.50 73.50 75.80 4 0.05 700
203 LHBL 74.20 74.20 74.80 74.20 74.20 45 0.81 10867
204 LIBRAINFU 938.60 873.20 938.60 900.00 873.20 9 0.15 165
205 LINDEBD 1270.00 1270.00 1270.00 1270.00 1270.00 0 0 0
206 LOVELLO 48.00 48.20 49.50 47.30 48.20 16 0.31 6416
207 LRBDL 25.70 26.00 26.30 25.70 26.00 29 0.38 14607
208 LRGLOBMF1 5.50 5.50 5.50 5.50 5.50 0 0 0
209 MAKSONSPIN 14.30 14.20 14.40 14.20 14.20 20 0.22 15430
210 MALEKSPIN 36.70 37.00 38.50 36.70 37.00 15 0.87 23540
211 MARICO 2500.00 2500.00 2500.00 2500.00 2500.00 1 0.01 2
212 MATINSPINN 51.10 52.50 54.50 51.10 52.50 5 0.08 1501
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 75.00 75.00 75.00 75.00 75.00 0 0 0
216 MEGHNAINS 36.90 36.90 37.50 36.80 36.90 78 0.22 6017
217 MEGHNALIFE 87.40 87.40 87.40 87.40 87.40 0 0 0
218 MERCANBANK 12.70 12.60 12.80 12.70 12.60 22 0.8 63211
219 MERCINS 35.50 35.50 35.50 35.50 35.50 0 0 0
220 METROSPIN 20.90 21.10 21.30 20.90 21.10 4 0.08 3624
221 MHSML 20.60 20.60 20.60 20.60 20.60 0 0 0
222 MIDASFIN 11.50 11.60 11.50 11.50 11.60 2 0.02 1500
223 MIDLANDBNK 13.40 13.80 13.50 13.40 13.80 3 0.04 2650
224 MIRACLEIND 45.70 45.70 45.70 45.70 45.70 0 0 0
225 MIRAKHTER 46.30 49.00 46.50 46.30 49.00 6 0.02 387
226 MITHUNKNIT 22.90 22.90 22.90 22.90 22.90 0 0 0
227 MJLBD 83.30 83.50 83.30 83.30 83.50 1 0.01 112
228 MLDYEING 17.00 16.50 17.40 17.00 16.50 9 0.32 18594
229 MONNOCERA 90.00 90.20 90.00 89.00 90.20 4 0.06 620
230 MONNOFABR 31.60 31.20 33.00 31.00 31.20 86 1.72 53500
231 MONOSPOOL 210.00 222.20 220.00 210.00 222.20 16 0.28 1294
232 MPETROLEUM 198.20 199.00 198.20 198.20 199.00 1 0.2 1000
233 MTB 15.10 15.20 15.10 15.10 15.20 2 0 299
234 MTBPBOND 1000000.00 1000000.00 1000000.00 1000000.00 1000000.00 0 0 0
235 NAHEEACP 45.60 46.60 45.70 45.60 46.60 7 0.08 1700
236 NATLIFEINS 132.00 132.00 132.00 132.00 132.00 0 0 0
237 NAVANACNG 30.70 32.10 31.00 30.70 32.10 9 0.09 2950
238 NAVANAPHAR 91.00 92.00 91.00 90.90 92.00 2 0.01 96
239 NBL 7.50 7.40 7.50 7.20 7.40 29 0.75 103409
240 NCCBANK 11.80 11.70 11.90 11.70 11.70 28 0.75 63400
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 17.00 17.50 17.20 16.80 17.50 7 0.06 3686
244 NHFIL 38.70 38.90 38.70 38.60 38.90 3 6.87 161000
245 NITOLINS 38.50 39.40 39.00 38.50 39.40 7 0.14 3500
246 NLI1STMF 14.00 14.00 14.00 14.00 14.00 0 0 0
247 NORTHRNINS 45.00 45.00 45.00 45.00 45.00 0 0 0
248 npolymer 51.00 52.10 51.00 51.00 52.10 1 0.01 130
249 NRBBANK 12.00 12.10 13.30 11.60 12.10 3346 43.4 3635556
250 NRBCBANK 12.80 13.30 13.20 12.80 13.30 62 0.98 74793
251 NTC 521.10 521.10 521.10 521.10 521.10 0 0 0
252 NURANI 5.50 5.60 5.50 5.40 5.60 2 0.01 1238
253 OAL 19.50 19.00 19.50 18.80 19.00 64 1.1 57770
254 OIMEX 22.80 23.50 22.80 22.80 23.50 3 0.03 1500
255 OLYMPIC 145.00 146.80 146.00 145.00 146.80 3 0.01 35
256 ONEBANKPLC 10.20 10.10 10.20 10.10 10.10 9 0.07 6490
257 ORIONINFU 682.00 677.00 695.00 650.00 677.00 10 0.1 145
258 ORIONPHARM 81.20 82.10 81.40 80.80 82.10 32 0.66 8085
259 PADMALIFE 33.30 32.00 34.00 32.30 32.00 10 0.17 5190
260 PADMAOIL 194.50 195.00 194.50 194.00 195.00 4 0.12 610
261 PARAMOUNT 53.50 53.50 53.50 53.50 53.50 0 0 0
262 PBLPBOND 5000.00 5000.00 5000.00 5000.00 5000.00 0 0 0
263 PDL 14.60 14.60 14.80 14.50 14.60 32 0.49 33639
264 PENINSULA 24.00 24.30 25.00 24.00 24.30 22 0.19 7820
265 PEOPLESINS 43.40 45.10 43.50 43.40 45.10 2 0.11 2453
266 PF1STMF 7.70 7.60 7.70 7.60 7.60 2 0.04 4606
267 PHENIXINS 40.70 40.70 40.70 40.70 40.70 0 0 0
268 PHOENIXFIN 10.60 10.60 10.60 10.60 10.60 0 0 0
269 PHPMF1 4.70 4.60 4.70 4.50 4.60 8 0.07 14314
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 4.50 4.50 4.50 4.50 0 0 0
273 POPULARLIF 68.40 68.40 68.40 68.40 68.40 0 0 0
274 POWERGRID 47.60 49.10 47.60 46.10 49.10 4 0.01 305
275 PRAGATIINS 59.00 59.00 59.00 59.00 59.00 0 0 0
276 PRAGATILIF 112.00 104.00 113.00 111.50 104.00 7 0.09 828
277 PREBPBOND 5000.00 5000.00 5000.00 5000.00 5000.00 0 0 0
278 PREMIERBAN 13.50 13.50 13.60 13.40 13.50 16 7.91 585734
279 PREMIERCEM 57.00 54.10 57.00 57.00 54.10 2 0.02 400
280 PREMIERLEA 5.90 5.90 5.90 5.90 5.90 0 0 0
281 PRIME1ICBA 7.10 7.10 7.10 7.10 7.10 0 0 0
282 PRIMEBANK 22.10 22.10 22.10 22.10 22.10 0 0 0
283 PRIMEFIN 9.70 9.90 9.70 9.70 9.90 1 0.01 1000
284 PRIMEINSUR 51.80 50.30 55.30 51.80 50.30 5 0.05 1012
285 PRIMELIFE 50.50 49.00 50.50 50.50 49.00 1 0.01 100
286 PRIMETEX 24.50 24.10 24.90 24.10 24.10 16 0.48 19800
287 PROGRESLIF 60.00 60.00 60.00 60.00 60.00 0 0 0
288 PROVATIINS 50.20 50.10 51.30 50.20 50.10 5 0.07 1471
289 PTL 72.50 73.30 72.50 72.50 73.30 1 0 4
290 PUBALIBANK 30.30 30.20 30.30 30.00 30.20 5 0.54 17750
291 QUASEMIND 41.70 42.20 41.70 41.70 42.20 2 0.03 600
292 QUEENSOUTH 19.50 18.20 20.00 19.00 18.20 38 0.44 22984
293 RAHIMAFOOD 170.30 178.00 170.30 165.10 178.00 4 0.08 500
294 RAKCERAMIC 36.30 36.80 36.90 36.30 36.80 12 0.05 1423
295 RANFOUNDRY 158.00 158.00 158.00 158.00 158.00 0 0 0
296 RDFOOD 38.70 39.00 38.70 38.50 39.00 4 0.1 2560
297 RECKITTBEN 5150.00 5150.00 5150.00 5150.00 5150.00 0 0 0
298 REGENTTEX 6.80 6.60 6.80 6.60 6.60 4 0 103
299 RELIANCE1 15.70 15.70 15.70 15.70 15.70 0 0 0
300 RELIANCINS 63.10 63.10 63.10 63.10 63.10 0 0 0
301 REPUBLIC 42.10 42.10 42.10 42.10 42.10 0 0 0
302 RINGSHINE 5.90 5.90 6.00 5.80 5.90 27 0.19 32335
303 RNSPIN 17.00 17.00 17.00 16.70 17.00 12 0.11 6262
304 ROBI 30.10 30.30 30.30 30.10 30.30 231 4.77 158298
305 RSRMSTEEL 20.30 20.30 20.30 20.30 20.30 0 0 0
306 RUNNERAUTO 38.20 36.40 39.50 38.20 36.40 4 0.1 2605
307 RUPALIBANK 36.10 36.10 36.10 36.10 36.10 0 0 0
308 RUPALIINS 36.20 36.30 36.50 35.80 36.30 9 0.39 10750
309 RUPALILIFE 135.00 128.10 135.00 131.50 128.10 13 1.78 13533
310 SAFKOSPINN 17.20 15.70 17.20 17.20 15.70 1 0.02 1000
311 SAIFPOWER 25.00 25.50 25.50 25.00 25.50 41 0.71 28141
312 SAIHAMCOT 16.00 16.10 16.00 16.00 16.10 4 0.08 5000
313 SAIHAMTEX 17.00 17.10 17.50 17.00 17.10 10 0.1 5500
314 SALAMCRST 27.20 27.40 27.20 27.20 27.40 2 0.02 870
315 SALVOCHEM 52.50 51.00 52.50 52.50 51.00 2 0 84
316 SAMATALETH 61.00 58.00 61.00 61.00 58.00 7 0.27 4500
317 SAMORITA 77.00 77.50 77.20 77.00 77.50 2 0 30
318 SANDHANINS 30.70 31.30 32.80 30.50 31.30 8 0.27 8400
319 SAPORTL 29.80 30.50 30.10 29.60 30.50 33 0.72 24300
320 SBACBANK 11.40 11.80 11.70 11.40 11.80 123 0.98 85820
321 SEAPEARL 99.20 99.50 99.20 97.40 99.50 13 0.25 2587
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 8.80 8.00 8.80 8.20 8.00 16 0.28 32845
326 SHAHJABANK 18.20 18.20 18.20 18.20 18.20 1 0 43
327 SHASHADNIM 23.00 23.00 23.00 23.00 23.00 0 0 0
328 SHEPHERD 17.80 17.80 17.90 17.80 17.80 5 0.03 1807
329 SHURWID 14.10 14.00 14.20 14.10 14.00 4 0.1 7000
330 SIBL 10.20 10.10 10.40 10.10 10.10 7 0.04 3571
331 SICL 43.30 43.90 45.00 43.30 43.90 453 4.7 105120
332 SILCOPHL 21.20 21.50 21.90 21.20 21.50 4 0.08 3460
333 SILVAPHL 18.00 18.20 18.20 18.00 18.20 4 0.05 3020
334 SIMTEX 22.10 22.10 22.10 22.10 22.10 0 0 0
335 SINGERBD 149.20 149.20 149.20 149.20 149.20 0 0 0
336 SINOBANGLA 48.00 48.00 49.00 48.00 48.00 3 0.02 310
337 SJIBLPBOND 4740.00 4740.00 4740.00 4740.00 4740.00 0 0 0
338 SKICL 56.20 55.80 57.00 55.20 55.80 26 0.29 5203
339 SKTRIMS 32.60 32.50 32.70 32.60 32.50 4 0.02 580
340 SONALILIFE 75.10 74.20 76.10 74.10 74.20 6 0.01 85
341 SONALIPAPR 572.50 572.50 572.50 572.50 572.50 0 0 0
342 SONARBAINS 38.10 40.10 38.10 38.10 40.10 1 0 10
343 SONARGAON 28.20 28.20 28.20 28.20 28.20 0 0 0
344 SOUTHEASTB 11.90 11.80 11.90 11.70 11.80 14 0.64 54347
345 SPCERAMICS 39.80 40.10 40.40 39.80 40.10 46 1.1 27565
346 SPCL 67.10 67.10 67.10 67.10 67.10 0 0 0
347 SQUARETEXT 54.00 54.70 54.10 49.80 54.70 10 0.13 2541
348 SQURPHARMA 217.50 217.10 218.80 216.20 217.10 37 0.51 2334
349 SSSTEEL 13.20 13.30 13.40 13.20 13.30 34 0.34 25899
350 STANCERAM 104.70 104.70 104.70 104.70 104.70 0 0 0
351 STANDARINS 53.50 52.00 53.50 53.50 52.00 2 0.16 3000
352 STANDBANKL 7.90 8.10 8.00 7.90 8.10 21 0.25 31243
353 SUMITPOWER 25.90 25.30 25.90 25.10 25.30 27 0.21 8476
354 SUNLIFEINS 49.90 49.90 49.90 49.90 49.90 0 0 0
355 TAKAFULINS 45.30 41.20 45.30 45.30 41.20 1 0.02 500
356 TALLUSPIN 8.20 8.20 8.20 8.20 8.20 0 0 0
357 TAMIJTEX 141.10 141.10 141.10 141.10 141.10 0 0 0
358 TILIL 50.30 50.20 51.60 50.30 50.20 28 0.07 1355
359 TITASGAS 27.80 28.30 28.10 27.80 28.30 22 0.2 7291
360 TOSRIFA 23.30 23.30 23.30 23.30 23.30 0 0 0
361 TRUSTB1MF 4.90 5.00 4.90 4.90 5.00 8 0.03 5600
362 TRUSTBANK 29.60 29.60 29.60 29.60 29.60 0 0 0
363 TUNGHAI 4.90 4.90 4.90 4.90 4.90 0 0 0
364 UCB 13.00 12.90 13.00 12.80 12.90 16 0.38 29183
365 UCB2PBOND 5000.00 5000.00 5000.00 5000.00 5000.00 0 0 0
366 UNIONBANK 8.30 8.30 8.50 8.20 8.30 132 1.43 172282
367 UNIONCAP 10.20 10.20 10.20 10.20 10.20 3 0.05 5000
368 UNIONINS 55.00 53.80 55.80 54.00 53.80 39 0.16 3004
369 UNIQUEHRL 59.70 59.70 60.10 59.30 59.70 14 0.37 6137
370 UPGDCL 165.00 164.00 166.00 165.00 164.00 10 0.12 705
371 USMANIAGL 47.00 47.00 47.00 47.00 47.00 0 0 0
372 UTTARABANK 26.00 26.50 26.40 26.00 26.50 19 0.54 20868
373 UTTARAFIN 25.10 27.00 25.10 25.10 27.00 1 0 34
374 VAMLBDMF1 6.80 6.80 6.80 6.80 6.80 0 0 0
375 VAMLRBBF 6.40 6.40 6.40 6.40 6.40 0 0 0
376 VFSTDL 19.00 17.80 19.00 18.20 17.80 66 1.17 62800
377 WALTONHIL 748.00 750.00 750.00 748.00 750.00 9 0.07 99
378 WATACHEM 159.00 159.00 159.00 159.00 159.00 0 0 0
379 WMSHIPYARD 14.30 14.30 14.50 14.00 14.30 68 0.8 56582
380 YPL 23.10 23.00 23.30 23.10 23.00 5 0.09 3884
381 ZAHEENSPIN 9.10 9.10 9.20 9.10 9.10 5 0.01 900
382 ZAHINTEX 6.90 7.00 7.00 6.80 7.00 17 0.12 18100