Market Status: Closed
  Friday, 20 May '22
   01:04:13 (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 6.00 6.10 6.10 6.00 6.10 29 0.31 51545
2 1STPRIMFMF 16.60 16.60 16.60 16.60 16.60 0 0 0
3 AAMRANET 36.40 37.00 36.60 36.30 37.00 19 0.43 11887
4 AAMRATECH 31.70 32.70 32.50 31.30 32.70 12 0.15 4760
5 ABB1STMF 5.30 5.40 5.30 5.30 5.40 4 0.18 33260
6 ABBANK 10.40 10.70 10.70 10.40 10.70 57 0.91 86264
7 ACFL 26.30 26.30 26.30 26.30 26.30 0 0 0
8 ACI 274.10 277.60 279.90 273.70 277.60 40 0.87 3168
9 ACIFORMULA 180.50 190.00 189.00 180.50 190.00 36 0.91 5038
10 ACMELAB 86.00 88.10 89.80 86.00 88.10 25 0.25 2906
11 ACMEPL 28.00 28.50 28.70 27.60 28.50 92 0.56 19861
12 ACTIVEFINE 20.10 20.50 20.50 20.00 20.50 58 0.73 36316
13 ADNTEL 70.30 70.30 70.30 70.30 70.30 0 0 0
14 ADVENT 25.30 25.70 25.60 25.30 25.70 11 0.14 5500
15 AFCAGRO 23.00 23.10 24.80 23.00 23.10 6 0.05 2000
16 AFTABAUTO 25.20 25.30 25.50 24.60 25.30 13 0.08 3331
17 AGNISYSL 21.50 21.80 23.40 21.30 21.80 53 0.68 30611
18 AIBL1STIMF 8.80 8.80 8.80 8.80 8.80 2 0 340
19 AIBLPBOND 4500.00 4500.00 4500.00 4500.00 4500.00 0 0 0
20 AIL 44.20 44.20 44.20 44.20 44.20 0 0 0
21 ALARABANK 26.00 25.60 26.00 25.90 25.60 4 0.09 3600
22 ALLTEX 22.30 22.00 22.60 22.30 22.00 37 0.81 36250
23 AMANFEED 40.00 38.50 40.00 38.10 38.50 18 0.19 4894
24 AMBEEPHA 466.00 466.00 466.00 466.00 466.00 0 0 0
25 AMCL(PRAN) 278.30 278.30 278.30 278.30 278.30 0 0 0
26 ANLIMAYARN 35.00 36.00 35.00 35.00 36.00 1 0.07 2000
27 ANWARGALV 359.50 378.40 359.50 359.50 378.40 1 0.02 50
28 AOL 35.00 36.00 35.00 35.00 36.00 3 0 91
29 APEXFOODS 186.00 186.00 186.00 186.00 186.00 0 0 0
30 APEXFOOT 282.00 282.00 282.00 282.00 282.00 0 0 0
31 APEXSPINN 136.80 144.00 136.90 136.80 144.00 3 0.14 1005
32 APEXTANRY 158.60 158.60 158.60 158.60 158.60 0 0 0
33 APOLOISPAT 8.10 8.10 8.20 7.90 8.10 56 0.47 58986
34 APSCLBOND 5200.00 5200.00 5200.00 5200.00 5200.00 0 0 0
35 ARAMIT 277.00 277.00 277.00 277.00 277.00 0 0 0
36 ARAMITCEM 28.90 28.60 28.90 27.20 28.60 15 0.22 7960
37 ARGONDENIM 17.10 17.70 18.00 17.10 17.70 17 0.2 11404
38 ASIAINS 54.00 56.80 55.00 54.00 56.80 31 0.67 12351
39 ASIAPACINS 50.50 52.40 50.50 50.50 52.40 2 0 15
40 ATCSLGF 9.60 10.10 9.60 9.60 10.10 8 0.09 8908
41 AZIZPIPES 91.10 95.10 92.00 91.10 95.10 6 0.05 500
42 BANGAS 148.60 156.40 153.10 148.60 156.40 45 1.06 7095
43 BANKASIA 18.70 18.00 18.70 18.60 18.00 2 0.01 352
44 BARKAPOWER 24.20 24.50 24.30 24.00 24.50 21 0.75 31100
45 BATASHOE 910.00 935.00 911.00 910.00 935.00 3 0.04 49
46 BATBC 540.00 546.90 548.00 534.90 546.90 229 5.38 9967
47 BAYLEASING 25.50 25.60 26.40 25.10 25.60 18 0.19 7303
48 BBS 22.90 22.70 23.30 22.50 22.70 74 1.33 57936
49 BBSCABLES 53.80 54.10 54.00 52.70 54.10 15 0.41 7735
50 BDAUTOCA 37.60 37.60 37.60 37.60 37.60 0 0 0
51 BDCOM 30.00 30.80 32.40 29.50 30.80 29 0.46 15213
52 BDFINANCE 45.40 46.00 45.50 45.00 46.00 6 0.53 11768
53 BDLAMPS 274.50 288.90 274.50 274.50 288.90 1 0 2
54 BDTHAI 17.50 17.60 17.70 17.00 17.60 29 0.25 14260
55 BDTHAIFOOD 37.30 39.00 40.00 37.30 39.00 308 1.43 36723
56 BDWELDING 19.00 19.00 19.00 19.00 19.00 0 0 0
57 BEACHHATCH 40.00 40.60 41.00 40.00 40.60 5 0.2 5000
58 BEACONPHAR 298.00 290.00 298.50 285.00 290.00 4 0.22 732
59 BENGALWTL 22.00 21.60 22.00 22.00 21.60 1 0 100
60 BERGERPBL 1730.00 1732.00 1730.00 1730.00 1732.00 3 0.03 20
61 BEXGSUKUK 85.70 86.00 85.70 84.60 86.00 4 0.06 715
62 BEXIMCO 132.20 134.00 135.70 130.30 134.00 203 6.43 48544
63 BGIC 42.80 45.00 43.10 42.80 45.00 12 0.22 5117
64 BIFC 7.10 7.10 7.10 7.10 7.10 0 0 0
65 BNICL 72.10 72.10 72.10 72.10 72.10 0 0 0
66 BPML 51.10 51.20 52.00 51.10 51.20 7 0.06 1100
67 BPPL 30.80 31.20 31.50 30.80 31.20 120 1.56 50136
68 BRACBANK 44.90 44.90 44.90 44.00 44.90 5 0.07 1572
69 BSC 116.50 108.80 119.00 107.00 108.80 122 3.38 29263
70 BSCCL 204.00 210.10 204.00 204.00 210.10 1 0.02 100
71 BSRMLTD 95.80 100.00 98.00 95.60 100.00 38 0.83 8595
72 BSRMSTEEL 69.00 70.60 71.90 69.00 70.60 25 0.81 11648
73 BXPHARMA 151.90 152.20 152.00 146.00 152.20 34 1.51 10118
74 BXSYNTH 8.00 8.00 8.00 8.00 8.00 0 0 0
75 CAPMBDBLMF 10.00 10.00 10.00 10.00 10.00 0 0 0
76 CAPMIBBLMF 13.70 14.40 13.70 13.70 14.40 3 0.07 5050
77 CENTRALINS 46.90 46.90 46.90 46.90 46.90 0 0 0
78 CENTRALPHL 13.10 13.00 13.10 12.80 13.00 30 0.35 27300
79 CITYBANK 22.60 22.60 23.40 22.50 22.60 22 0.47 20377
80 CITYGENINS 26.80 28.20 27.10 26.80 28.20 18 0.15 5650
81 CNATEX 9.00 8.70 9.00 8.30 8.70 27 0.34 39916
82 CONFIDCEM 104.20 109.60 106.90 104.20 109.60 19 0.56 5301
83 CONTININS 34.00 34.10 35.00 32.80 34.10 5 0.11 3170
84 COPPERTECH 36.80 38.40 36.90 36.80 38.40 10 0.12 3350
85 CROWNCEMNT 65.00 63.00 65.00 65.00 63.00 2 0.01 148
86 CRYSTALINS 37.90 37.90 37.90 37.90 37.90 0 0 0
87 CVOPRL 201.10 197.90 207.00 198.10 197.90 75 1.87 9237
88 DACCADYE 18.70 19.60 19.60 18.70 19.60 26 0.45 23511
89 DAFODILCOM 61.60 61.60 61.60 61.60 61.60 0 0 0
90 DBH 61.20 63.30 62.00 60.40 63.30 22 0.36 5929
91 DBH1STMF 7.10 7.10 7.10 7.10 7.10 0 0 0
92 DELTALIFE 116.10 122.20 119.00 116.10 122.20 21 0.61 5214
93 DELTASPINN 8.00 8.20 8.30 7.90 8.20 93 0.94 117056
94 DESCO 36.40 36.50 36.40 36.40 36.50 1 0 93
95 DESHBANDHU 17.70 17.90 17.70 17.20 17.90 20 0.14 8060
96 DGIC 29.30 30.10 29.30 29.00 30.10 3 0.01 347
97 DHAKABANK 14.10 14.10 14.20 14.10 14.10 7 0.05 3546
98 DHAKAINS 58.90 59.80 58.90 58.90 59.80 2 0.06 1100
99 DOMINAGE 20.50 21.10 20.50 20.50 21.10 1 0.06 3000
100 DOREENPWR 76.00 76.10 76.50 75.40 76.10 4 0.11 1386
101 DSSL 17.70 17.50 18.00 16.80 17.50 166 3.86 220569
102 DULAMIACOT 10.20 10.20 10.20 10.20 10.20 0 0 0
103 DUTCHBANGL 67.00 64.10 67.00 67.00 64.10 1 0 10
104 EASTERNINS 60.80 63.90 60.80 60.80 63.90 1 0.02 290
105 EASTLAND 30.10 30.20 30.10 30.00 30.20 6 0.28 9280
106 EBL 32.70 33.30 33.00 32.70 33.30 3 0.08 2500
107 EBL1STMF 7.20 7.20 7.20 7.20 7.20 2 0.01 1000
108 EBLNRBMF 6.10 6.10 6.10 6.10 6.10 7 0.06 9100
109 ECABLES 129.20 129.20 129.20 129.20 129.20 0 0 0
110 EGEN 47.00 47.00 47.00 47.00 47.00 0 0 0
111 EHL 56.70 57.70 58.30 56.30 57.70 11 0.38 6700
112 EIL 24.80 26.00 26.00 24.80 26.00 8 0.03 1218
113 EMERALDOIL 35.00 32.30 35.50 33.00 32.30 19 0.8 22755
114 ENVOYTEX 45.30 46.50 45.50 45.30 46.50 4 0.03 700
115 EPGL 36.00 36.70 37.00 35.50 36.70 45 0.34 9346
116 ESQUIRENIT 33.30 33.30 33.30 33.30 33.30 0 0 0
117 ETL 9.20 9.40 9.60 9.20 9.40 20 0.27 29500
118 EXIM1STMF 5.80 5.80 5.80 5.70 5.80 11 0.08 13145
119 EXIMBANK 12.00 12.00 12.10 11.90 12.00 19 0.26 21588
120 FAMILYTEX 3.90 4.00 4.00 3.80 4.00 24 0.12 30239
121 FARCHEM 11.10 11.50 12.00 11.00 11.50 93 1.53 136099
122 FAREASTFIN 4.60 4.60 4.60 4.60 4.60 0 0 0
123 FAREASTLIF 85.00 87.00 85.00 85.00 87.00 1 0.09 1000
124 FASFIN 5.30 5.50 5.40 5.30 5.50 76 0.72 135868
125 FBFIF 5.10 5.20 5.10 5.00 5.20 20 0.37 72568
126 FEDERALINS 27.80 27.10 27.80 26.00 27.10 17 0.21 8044
127 FEKDIL 17.10 17.10 17.20 16.60 17.10 9 0.12 7388
128 FINEFOODS 40.10 41.50 40.10 40.10 41.50 1 0 60
129 FIRSTFIN 5.50 5.40 5.50 5.50 5.40 10 0.06 10071
130 FIRSTSBANK 11.30 11.30 11.30 11.30 11.30 0 0 0
131 FORTUNE 109.50 111.00 116.50 109.50 111.00 9 0.67 5809
132 FUWANGCER 19.00 19.90 19.30 19.00 19.90 115 2.41 126534
133 FUWANGFOOD 19.60 20.30 20.90 19.40 20.30 118 2 100673
134 GBBPOWER 21.80 22.30 22.70 21.50 22.30 68 5.53 254990
135 GENEXIL 88.00 90.20 92.70 86.30 90.20 23 0.59 6570
136 GENNEXT 6.10 6.00 6.10 5.80 6.00 15 0.23 39585
137 GHAIL 19.00 19.20 19.60 18.60 19.20 111 1.3 68004
138 GHCL 32.00 32.00 32.00 32.00 32.00 0 0 0
139 GLOBALINS 39.40 39.40 39.40 39.40 39.40 0 0 0
140 GOLDENSON 16.90 16.90 17.30 16.70 16.90 18 0.2 11995
141 GP 304.00 304.10 305.00 302.20 304.10 49 1.27 4192
142 GPHISPAT 52.30 52.50 53.50 51.70 52.50 99 2.57 49016
143 GQBALLPEN 107.00 107.10 107.00 107.00 107.10 1 0.01 100
144 GRAMEENS2 15.10 15.40 15.10 15.00 15.40 3 0.09 6000
145 GREENDELMF 7.00 7.00 7.00 7.00 7.00 0 0 0
146 GREENDELT 74.50 76.30 79.50 74.50 76.30 3 0.32 4000
147 GSPFINANCE 28.50 28.30 28.50 27.60 28.30 32 0.46 16251
148 HAKKANIPUL 53.50 54.30 54.00 53.50 54.30 6 0.06 1135
149 HEIDELBCEM 218.00 218.00 218.00 218.00 218.00 2 0 15
150 HFL 20.30 23.40 23.40 20.30 21.30 12 0.27 12147
151 HRTEX 73.00 73.10 73.00 73.00 73.10 1 0 50
152 HWAWELLTEX 44.80 44.80 44.80 44.80 44.80 0 0 0
153 IBBL2PBOND 4550.00 4550.00 4550.00 4550.00 4550.00 0 0 0
154 IBBLPBOND 1009.00 1009.00 1009.00 1009.00 1009.00 0 0 0
155 IBNSINA 295.00 295.00 295.00 295.00 295.00 0 0 0
156 IBP 16.80 16.90 17.00 16.60 16.90 18 0.26 15348
157 ICB 96.70 96.70 96.70 96.70 96.70 0 0 0
158 ICB3RDNRB 6.30 6.60 6.30 6.30 6.60 1 0 500
159 ICBAGRANI1 8.80 8.80 8.80 8.80 8.80 0 0 0
160 ICBAMCL2ND 8.10 8.20 8.10 8.10 8.20 1 0 500
161 ICBEPMF1S1 7.00 7.00 7.00 7.00 7.00 0 0 0
162 ICBSONALI1 8.50 8.50 8.50 8.50 8.50 0 0 0
163 IDLC 49.20 49.10 49.50 49.10 49.10 22 0.39 8017
164 IFADAUTOS 48.90 48.50 50.00 48.80 48.50 22 0.37 7485
165 IFIC 11.20 11.50 11.60 11.20 11.50 99 1.78 157000
166 IFIC1STMF 5.20 5.30 5.30 5.20 5.30 4 0.03 6085
167 IFILISLMF1 6.40 6.40 6.40 6.40 6.40 0 0 0
168 ILFSL 5.90 6.20 5.90 5.90 6.20 2 0.01 2030
169 IMAMBUTTON 63.00 63.00 63.00 63.00 63.00 0 0 0
170 INDEXAGRO 96.00 99.00 96.00 96.00 99.00 1 0.01 100
171 INTECH 27.50 26.90 27.50 27.40 26.90 6 0.01 500
172 INTRACO 19.80 19.60 20.00 19.80 19.60 4 0.03 1691
173 IPDC 48.20 46.80 48.20 46.00 46.80 18 0.51 10915
174 ISLAMIBANK 33.00 32.90 33.00 32.60 32.90 28 0.73 22204
175 ISLAMICFIN 21.20 22.10 22.90 21.00 22.10 57 0.44 20750
176 ISLAMIINS 43.90 43.90 43.90 43.90 43.90 0 0 0
177 ISNLTD 42.60 42.60 42.60 42.60 42.60 0 0 0
178 ITC 32.30 32.30 32.30 32.30 32.30 0 0 0
179 JAMUNABANK 19.50 20.10 19.90 19.50 20.10 7 0.02 1047
180 JAMUNAOIL 163.10 163.90 163.10 163.10 163.90 1 0 1
181 JANATAINS 33.50 35.10 33.50 33.50 35.10 1 0.03 820
182 JHRML 80.20 83.70 83.90 79.60 83.70 975 12.22 149851
183 JMISMDL 328.30 328.30 328.30 328.30 328.30 0 0 0
184 KAY&QUE 241.60 254.30 241.60 241.60 254.30 1 0.01 21
185 KBPPWBIL 11.30 11.50 11.50 11.30 11.50 4 0.04 3170
186 KDSALTD 51.20 53.50 53.00 51.20 53.50 13 0.19 3724
187 KEYACOSMET 6.90 6.80 7.00 6.60 6.80 122 2.05 300497
188 KOHINOOR 392.00 392.00 392.00 392.00 392.00 0 0 0
189 KPCL 27.80 28.10 28.00 27.40 28.10 6 0.03 1101
190 KPPL 8.60 8.80 8.60 8.50 8.80 17 0.2 23416
191 KTL 31.30 32.90 31.30 31.30 32.90 7 4.34 122526
192 LANKABAFIN 28.20 28.70 28.90 28.00 28.70 662 10.7 379896
193 LEGACYFOOT 54.40 54.40 54.40 54.40 54.40 0 0 0
194 LHBL 73.10 74.00 74.10 72.60 74.00 114 5.66 76887
195 LIBRAINFU 900.00 900.00 900.00 900.00 900.00 0 0 0
196 LINDEBD 1425.00 1425.00 1425.00 1425.00 1425.00 2 14.02 10000
197 LOVELLO 41.80 42.90 46.40 41.80 42.90 51 2.92 67385
198 LRBDL 32.10 32.60 32.70 31.70 32.60 26 0.22 6886
199 LRGLOBMF1 6.70 6.50 6.70 6.70 6.50 1 0 1
200 MAKSONSPIN 22.10 22.70 23.00 21.80 22.70 69 1.16 52006
201 MALEKSPIN 26.70 27.20 26.70 26.00 27.20 3 0.02 700
202 MARICO 2300.00 2300.00 2300.00 2300.00 2300.00 0 0 0
203 MATINSPINN 63.80 66.20 65.20 63.00 66.20 6 0.11 1709
204 MBL1STMF 8.00 8.00 8.00 8.00 8.00 9 0.06 7470
205 MEGHNACEM 70.00 70.00 70.00 70.00 70.00 0 0 0
206 MEGHNALIFE 61.10 64.00 61.10 61.10 64.00 2 0.03 500
207 MERCANBANK 14.20 14.10 14.20 13.90 14.10 38 0.52 36751
208 MERCINS 38.50 38.50 38.50 38.50 38.50 0 0 0
209 METROSPIN 21.00 20.50 22.00 20.00 20.50 14 0.33 16006
210 MHSML 28.60 30.10 28.70 28.60 30.10 8 0.05 1890
211 MIDASFIN 12.70 13.20 12.70 12.70 13.20 1 0.01 500
212 MIRACLEIND 24.50 24.50 24.50 24.50 24.50 1 0 200
213 MIRAKHTER 53.80 55.00 54.00 53.30 55.00 12 0.13 2421
214 MITHUNKNIT 14.10 14.80 14.10 14.10 14.80 1 0 300
215 MJLBD 87.20 90.60 87.20 87.20 90.60 1 0 21
216 MLDYEING 20.60 21.30 21.30 20.50 21.30 12 0.12 5825
217 MONNOCERA 99.10 102.40 103.90 99.10 102.40 10 0.08 800
218 MONNOFABR 20.80 20.50 20.80 19.60 20.50 7 0.05 2605
219 MONOSPOOL 199.60 199.60 199.60 199.60 199.60 0 0 0
220 MPETROLEUM 193.40 198.20 193.50 193.40 198.20 5 0.1 511
221 MTB 19.00 19.30 19.20 19.00 19.30 5 0.16 8300
222 NAHEEACP 66.90 66.90 68.50 66.90 66.90 2 13.71 200100
223 NATLIFEINS 185.00 185.00 185.00 185.00 185.00 0 0 0
224 NAVANACNG 27.00 27.20 27.00 27.00 27.20 1 0 50
225 NBL 7.20 7.20 7.30 7.20 7.20 112 3.13 435197
226 NCCBANK 15.50 15.60 15.60 15.50 15.60 27 1.14 73599
227 NCCBLMF1 6.60 6.60 6.60 6.60 6.60 0 0 0
228 NEWLINE 52.50 52.50 52.50 52.50 52.50 0 0 0
229 NFML 16.80 17.10 17.00 16.60 17.10 23 0.18 10514
230 NHFIL 42.00 42.50 43.30 42.00 42.50 16 0.24 5700
231 NITOLINS 41.40 43.50 41.50 41.40 43.50 4 0.02 410
232 NLI1STMF 14.00 14.00 14.00 14.00 14.00 0 0 0
233 NORTHRNINS 48.00 47.50 48.00 47.90 47.50 11 0.31 6487
234 npolymer 51.10 51.60 51.80 51.10 51.60 10 0.19 3710
235 NRBCBANK 22.30 23.40 22.90 22.30 23.40 104 3.34 148507
236 NTC 791.00 791.00 791.00 791.00 791.00 0 0 0
237 NURANI 6.30 6.40 6.40 6.20 6.40 21 0.06 9890
238 OAL 10.80 11.20 11.20 10.70 11.20 76 0.71 65157
239 OIMEX 17.90 17.50 17.90 17.90 17.50 1 0.01 345
240 OLYMPIC 119.30 122.90 121.40 118.00 122.90 115 3.46 28880
241 ONEBANKLTD 10.80 10.90 11.00 10.70 10.90 48 0.69 64188
242 ORIONINFU 79.00 79.80 79.00 78.20 79.80 14 0.41 5210
243 ORIONPHARM 90.40 91.40 92.80 88.60 91.40 71 0.92 10228
244 PADMALIFE 56.30 59.20 56.30 56.30 59.20 4 36.79 565103
245 PADMAOIL 202.20 201.10 202.20 200.00 201.10 9 0.65 3238
246 PARAMOUNT 47.80 47.80 47.80 47.80 47.80 0 0 0
247 PBLPBOND 5000.00 5000.00 5000.00 5000.00 5000.00 0 0 0
248 PDL 11.50 11.60 11.70 11.50 11.60 41 0.6 52307
249 PENINSULA 30.80 30.50 31.30 30.00 30.50 112 1.29 42040
250 PEOPLESINS 49.70 51.50 50.00 49.70 51.50 11 0.36 7304
251 PF1STMF 11.50 11.50 11.50 11.50 11.50 0 0 0
252 PHENIXINS 46.00 47.10 46.00 46.00 47.10 1 0 45
253 PHOENIXFIN 17.60 18.50 17.70 17.60 18.50 7 0.04 2410
254 PHPMF1 5.20 5.20 5.30 5.10 5.20 21 0.09 17202
255 PIONEERINS 83.50 87.40 85.00 83.50 87.40 4 0.2 2410
256 PLFSL 3.00 3.00 3.00 3.00 3.00 0 0 0
257 POPULAR1MF 5.10 5.20 5.20 5.10 5.20 9 0.15 29050
258 POPULARLIF 66.60 70.10 66.60 66.60 70.10 1 0 10
259 POWERGRID 55.90 55.90 57.50 55.90 55.90 9 0.09 1500
260 PRAGATIINS 61.80 65.00 61.80 61.80 65.00 9 0.07 1100
261 PRAGATILIF 81.20 81.20 81.20 81.20 81.20 0 0 0
262 PREBPBOND 5000.00 5000.00 5000.00 5000.00 5000.00 0 0 0
263 PREMIERBAN 12.60 12.80 12.90 12.60 12.80 44 1.01 78546
264 PREMIERCEM 51.00 49.20 51.00 51.00 49.20 1 0 50
265 PREMIERLEA 6.10 6.40 6.10 6.10 6.40 3 0.09 15001
266 PRIME1ICBA 7.40 7.40 7.40 7.40 7.40 0 0 0
267 PRIMEBANK 19.50 19.50 19.50 19.50 19.50 3 0.03 1580
268 PRIMEFIN 10.70 11.00 11.00 10.70 11.00 9 0.08 7785
269 PRIMEINSUR 89.00 89.00 89.00 89.00 89.00 2 27.3 300000
270 PRIMELIFE 53.10 55.80 53.20 53.10 55.80 2 0.02 300
271 PRIMETEX 25.50 25.60 25.50 25.00 25.60 2 0.11 4525
272 PROGRESLIF 85.00 85.00 85.00 85.00 85.00 0 0 0
273 PROVATIINS 75.80 79.70 76.00 75.80 79.70 7 0.03 355
274 PTL 71.00 72.30 79.50 71.00 72.30 8 1.01 12932
275 PUBALIBANK 24.40 25.40 24.50 24.20 25.40 9 0.03 1406
276 QUASEMIND 54.60 56.60 55.90 54.60 56.60 4 0.15 2750
277 QUEENSOUTH 22.90 23.40 23.90 22.90 23.40 29 0.48 20734
278 RAHIMAFOOD 247.10 250.60 250.10 247.00 250.60 13 0.12 468
279 RAKCERAMIC 40.80 42.00 42.40 40.60 42.00 75 1.03 25019
280 RANFOUNDRY 176.20 176.20 176.20 176.20 176.20 0 0 0
281 RDFOOD 50.90 53.40 51.50 50.80 53.40 19 0.39 7729
282 RECKITTBEN 5000.00 5000.00 5000.00 5000.00 5000.00 0 0 0
283 REGENTTEX 8.70 8.90 8.70 8.70 8.90 1 0 500
284 RELIANCE1 11.40 11.40 11.40 11.40 11.40 0 0 0
285 RELIANCINS 68.00 68.00 68.00 68.00 68.00 0 0 0
286 REPUBLIC 44.50 44.50 44.50 43.80 44.50 15 0.47 10758
287 RINGSHINE 8.70 8.70 8.90 8.50 8.70 64 1.15 131748
288 RNSPIN 6.30 6.40 6.30 6.10 6.40 15 0.1 16388
289 ROBI 29.80 30.10 30.50 29.60 30.10 316 4.95 165177
290 RSRMSTEEL 17.00 17.50 17.00 16.70 17.50 20 0.19 11149
291 RUNNERAUTO 50.30 52.90 50.30 50.30 52.90 3 0.03 515
292 RUPALIBANK 26.40 26.00 26.40 25.00 26.00 3 0.02 750
293 RUPALIINS 28.00 28.60 28.90 27.20 28.60 10 0.16 5754
294 RUPALILIFE 65.00 65.00 65.00 65.00 65.00 0 0 0
295 SAFKOSPINN 21.80 21.80 23.60 21.00 21.80 19 0.16 7536
296 SAIFPOWER 30.50 31.30 31.50 30.10 31.30 169 3.3 106764
297 SAIHAMCOT 16.00 16.30 16.50 16.00 16.30 9 0.11 7050
298 SAIHAMTEX 21.90 21.30 21.90 21.90 21.30 1 0 100
299 SALAMCRST 32.80 29.90 32.80 28.50 29.90 92 1.33 41426
300 SALVOCHEM 62.10 65.30 65.90 62.10 65.30 32 0.5 7983
301 SAMATALETH 69.00 69.60 69.00 69.00 69.60 1 0.01 100
302 SAMORITA 70.30 70.30 70.30 70.30 70.30 0 0 0
303 SANDHANINS 28.70 30.10 31.00 28.70 30.10 21 0.2 6887
304 SAPORTL 27.60 28.20 29.20 27.50 28.20 12 0.15 5450
305 SBACBANK 10.90 11.10 11.10 10.90 11.10 57 0.37 33980
306 SEAPEARL 43.00 44.60 44.00 42.40 44.60 4 0.06 1475
307 SEBL1STMF 13.00 13.00 13.00 13.00 13.00 0 0 0
308 SEMLFBSLGF 8.00 8.00 8.00 8.00 8.00 0 0 0
309 SEMLIBBLSF 9.00 8.70 9.00 9.00 8.70 1 0.01 1000
310 SEMLLECMF 9.30 9.70 9.30 9.30 9.70 3 0.01 1050
311 SHAHJABANK 19.80 19.60 19.80 19.80 19.60 2 0.02 1000
312 SHASHADNIM 26.10 26.10 26.10 26.10 26.10 0 0 0
313 SHEPHERD 27.30 27.60 27.30 27.30 27.60 1 0 50
314 SHURWID 19.30 19.70 19.30 19.00 19.70 7 0.17 9001
315 SIBL 13.20 13.00 13.20 13.00 13.00 8 0.05 3698
316 SILCOPHL 25.10 25.10 25.10 25.10 25.10 0 0 0
317 SILVAPHL 22.40 21.50 22.60 21.30 21.50 96 2.33 104995
318 SIMTEX 16.00 16.60 16.80 15.90 16.60 9 0.15 9100
319 SINGERBD 164.00 164.00 164.00 160.00 164.00 4 0.1 633
320 SINOBANGLA 52.80 50.30 52.80 52.80 50.30 1 0 1
321 SJIBLPBOND 4310.00 4310.00 4310.00 4310.00 4310.00 0 0 0
322 SKICL 46.30 47.60 47.00 45.30 47.60 72 0.3 6504
323 SKTRIMS 25.00 25.30 26.00 25.00 25.30 17 0.12 4650
324 SONALILIFE 49.90 50.00 50.00 47.70 50.00 26 0.1 2039
325 SONALIPAPR 770.00 804.60 778.00 770.00 804.60 10 0.11 136
326 SONARBAINS 45.00 47.30 45.30 45.00 47.30 10 0.37 8170
327 SONARGAON 33.80 30.80 33.80 33.80 30.80 1 0.08 2300
328 SOUTHEASTB 14.10 13.90 14.20 14.00 13.90 47 0.87 61650
329 SPCERAMICS 40.50 42.60 42.10 40.50 42.60 193 9.85 242806
330 SPCL 76.50 76.40 80.00 74.30 76.40 18 0.38 5075
331 SQUARETEXT 64.00 65.40 65.40 63.50 65.40 5 0.15 2310
332 SQURPHARMA 214.30 217.70 219.80 213.50 217.70 170 1.66 7722
333 SSSTEEL 16.80 17.00 17.10 16.70 17.00 147 1.86 110508
334 STANCERAM 133.00 133.90 133.00 133.00 133.90 1 0 25
335 STANDARINS 56.90 56.90 56.90 56.90 56.90 0 0 0
336 STANDBANKL 9.10 9.10 9.20 9.00 9.10 14 0.19 21131
337 SUMITPOWER 36.80 37.00 37.00 36.40 37.00 30 0.39 10550
338 SUNLIFEINS 44.50 45.00 44.50 44.50 45.00 2 0.05 1140
339 TAKAFULINS 53.30 56.00 53.30 53.30 56.00 1 0.01 100
340 TALLUSPIN 9.80 10.10 9.90 9.70 10.10 9 0.11 11480
341 TAMIJTEX 223.10 223.10 223.10 223.10 223.10 0 0 0
342 TITASGAS 37.00 37.10 37.50 37.00 37.10 22 0.3 8110
343 TOSRIFA 18.60 19.20 19.10 18.60 19.20 5 0.07 3905
344 TRUSTB1MF 5.40 5.60 5.60 5.40 5.60 18 0.19 33671
345 TRUSTBANK 37.70 38.30 37.70 37.00 38.30 3 0.05 1425
346 TUNGHAI 5.40 5.30 5.40 5.20 5.30 2 0.01 1071
347 UCB 14.20 13.90 14.20 13.90 13.90 15 1.09 77515
348 UNIONBANK 10.90 10.90 11.00 10.80 10.90 455 6.25 573625
349 UNIONCAP 7.10 7.10 7.10 6.90 7.10 2 0.01 900
350 UNIONINS 35.70 36.80 37.60 35.30 36.80 192 0.8 22206
351 UNIQUEHRL 62.30 62.50 66.70 61.00 62.50 64 1.03 16404
352 UPGDCL 245.60 248.30 248.90 245.60 248.30 25 0.64 2580
353 USMANIAGL 60.10 60.10 60.10 60.10 60.10 0 0 0
354 UTTARABANK 23.00 23.00 23.80 22.80 23.00 12 0.09 4003
355 UTTARAFIN 35.00 35.00 35.10 35.00 35.00 2 0.02 500
356 VAMLBDMF1 7.50 7.50 7.50 7.50 7.50 0 0 0
357 VAMLRBBF 7.50 7.50 7.50 7.50 7.50 0 0 0
358 VFSTDL 22.70 22.00 22.70 21.80 22.00 6 0.07 3305
359 WALTONHIL 1095.00 1093.00 1095.00 1095.00 1093.00 1 0 2
360 WATACHEM 227.80 227.80 227.80 227.80 227.80 0 0 0
361 WMSHIPYARD 10.90 10.80 11.50 10.80 10.80 47 0.38 35120
362 YPL 22.40 22.00 22.40 21.70 22.00 5 0.14 6433
363 ZAHEENSPIN 10.40 10.40 10.40 10.40 10.40 0 0 0
364 ZAHINTEX 7.50 7.80 7.60 7.50 7.80 6 0.02 3212