Market Status: Closed
  Friday, 30 Jul '21
   17:04:19 (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 8.60 8.60 8.70 8.60 8.60 29 0.28 32621
2 1STPRIMFMF 21.20 21.40 21.20 21.00 21.40 16 0.26 12450
3 AAMRANET 46.20 45.90 47.40 45.90 45.90 53 1.23 26531
4 AAMRATECH 29.40 29.80 29.80 29.30 29.80 27 0.48 16317
5 ABB1STMF 7.80 7.80 7.90 7.70 7.80 30 0.67 86880
6 ABBANK 13.70 13.80 13.80 13.60 13.80 218 5 364933
7 ACFL 47.50 46.20 50.00 47.00 46.20 5 0.05 933
8 ACI 281.00 275.50 281.80 277.00 275.50 29 0.76 2723
9 ACIFORMULA 156.00 152.00 157.00 156.00 152.00 3 0.03 180
10 ACMELAB 76.50 75.60 76.80 75.50 75.60 8 0.05 690
11 ACTIVEFINE 25.80 25.10 26.40 25.70 25.10 183 6.92 266419
12 ADNTEL 54.30 54.10 54.80 52.20 54.10 20 0.57 10610
13 ADVENT 27.00 26.80 27.60 26.40 26.80 38 0.67 24972
14 AFCAGRO 30.20 27.50 30.20 29.00 27.50 126 3.82 127173
15 AFTABAUTO 31.00 29.70 31.40 29.70 29.70 93 1.61 52228
16 AGNISYSL 24.70 24.90 25.50 24.50 24.90 90 3.03 120952
17 AIBL1STIMF 9.90 9.70 9.90 9.90 9.70 2 0.05 5000
18 AIL 38.00 37.10 38.20 37.60 37.10 23 0.93 24242
19 ALARABANK 22.60 22.60 22.90 22.50 22.60 20 0.4 17788
20 ALLTEX 14.20 14.10 14.20 13.90 14.10 10 0.07 4787
21 AMANFEED 74.00 70.20 75.00 70.00 70.20 27 1.57 21074
22 AMBEEPHA 432.00 432.00 432.00 432.00 432.00 0 0 0
23 AMCL(PRAN) 200.00 200.00 200.00 200.00 200.00 0 0 0
24 ANLIMAYARN 38.40 36.80 38.40 38.10 36.80 5 0.02 525
25 ANWARGALV 293.00 271.40 293.00 290.00 271.40 8 0.04 134
26 AOL 53.00 54.00 53.50 51.60 54.00 40 1 18893
27 APEXFOODS 134.10 134.10 134.10 134.10 134.10 1 0.01 100
28 APEXFOOT 225.40 225.40 225.40 225.40 225.40 0 0 0
29 APEXSPINN 125.00 125.60 125.00 125.00 125.60 1 0.06 500
30 APEXTANRY 112.50 112.50 112.50 112.50 112.50 0 0 0
31 APOLOISPAT 10.10 9.90 10.10 9.80 9.90 198 4.85 488162
32 APSCLBOND 5000.00 5000.00 5000.00 5000.00 5000.00 1 12.77 2554
33 ARAMIT 306.00 325.60 306.00 300.00 325.60 5 0.07 235
34 ARAMITCEM 55.00 52.90 55.00 54.50 52.90 12 0.32 5910
35 ARGONDENIM 26.30 25.70 26.60 24.10 25.70 22 0.3 11681
36 ASIAINS 96.10 99.50 96.10 96.10 99.50 1 0 5
37 ASIAPACINS 71.50 72.60 71.80 69.00 72.60 19 2.81 40000
38 ATCSLGF 15.00 14.50 15.50 15.00 14.50 19 0.62 41017
39 AZIZPIPES 100.10 100.50 102.00 100.10 100.50 8 0.16 1534
40 BANGAS 125.00 123.00 125.00 124.90 123.00 3 0.09 750
41 BANKASIA 19.60 19.20 19.60 18.60 19.20 4 0.02 873
42 BARKAPOWER 27.50 27.50 27.60 27.00 27.50 61 1.09 40005
43 BATASHOE 649.50 650.00 650.00 649.50 650.00 2 0.02 31
44 BATBC 566.00 566.70 574.00 565.20 566.70 417 15.76 27680
45 BAYLEASING 28.50 28.00 28.50 27.80 28.00 9 0.12 4120
46 BBS 20.00 19.60 20.00 19.70 19.60 39 1.17 58626
47 BBSCABLES 62.20 62.30 62.40 61.00 62.30 38 1.03 16514
48 BDAUTOCA 37.60 37.60 37.60 37.60 37.60 0 0 0
49 BDCOM 26.20 26.20 26.60 26.00 26.20 50 1.15 43795
50 BDFINANCE 47.00 48.00 47.90 46.60 48.00 33 0.47 9895
51 BDLAMPS 178.00 175.80 178.00 177.00 175.80 2 0.08 470
52 BDTHAI 26.30 26.10 26.50 26.10 26.10 52 1.46 55526
53 BDWELDING 20.80 20.90 21.20 20.80 20.90 10 0.22 10464
54 BEACHHATCH 21.60 21.30 21.60 21.10 21.30 44 1.28 59615
55 BEACONPHAR 205.00 193.70 205.00 197.00 193.70 24 0.5 2496
56 BENGALWTL 27.10 27.10 27.10 27.10 27.10 0 0 0
57 BERGERPBL 1780.00 1770.30 1780.00 1770.00 1770.30 4 0.02 13
58 BEXIMCO 91.30 90.50 91.70 90.70 90.50 280 11.7 128398
59 BGIC 51.80 52.50 53.50 50.80 52.50 18 0.58 11166
60 BIFC 6.60 6.60 6.60 6.60 6.60 0 0 0
61 BNICL 123.00 112.00 123.00 112.00 112.00 8 0.11 902
62 BPML 45.90 46.00 46.40 45.60 46.00 23 0.16 3570
63 BPPL 44.60 43.40 45.50 43.00 43.40 2255 20.06 453972
64 BRACBANK 49.10 49.60 49.60 49.10 49.60 13 0.3 6087
65 BSC 46.00 46.10 46.80 45.40 46.10 62 0.36 7911
66 BSCCL 181.00 183.00 181.00 178.50 183.00 5 0.21 1163
67 BSRMLTD 89.00 89.00 89.00 88.10 89.00 12 0.2 2243
68 BSRMSTEEL 58.80 58.30 59.00 58.20 58.30 38 0.43 7404
69 BXPHARMA 181.90 184.60 185.80 181.90 184.60 53 1.55 8452
70 BXSYNTH 8.00 8.00 8.00 8.00 8.00 0 0 0
71 CAPMBDBLMF 13.70 13.70 13.70 13.70 13.70 0 0 0
72 CAPMIBBLMF 23.50 23.50 23.50 23.50 23.50 0 0 0
73 CENTRALINS 66.20 68.80 67.00 65.10 68.80 7 0.52 7800
74 CENTRALPHL 17.80 16.70 17.90 16.60 16.70 410 11.24 642465
75 CITYBANK 27.20 27.10 27.20 26.90 27.10 57 2.1 77756
76 CITYGENINS 41.50 41.90 42.00 41.00 41.90 59 0.83 19964
77 CNATEX 5.70 5.80 5.80 5.60 5.80 119 2.22 389119
78 CONFIDCEM 138.50 139.60 139.60 138.50 139.60 10 0.44 3200
79 CONTININS 50.80 50.10 51.00 49.80 50.10 40 1.27 25028
80 COPPERTECH 40.20 36.60 40.20 37.00 36.60 75 2.83 70520
81 CRYSTALINS 58.90 60.40 61.10 58.90 60.40 15 0.36 6050
82 CVOPRL 113.90 114.60 114.50 110.10 114.60 33 0.4 3502
83 DACCADYE 21.60 21.80 21.80 21.60 21.80 13 0.23 10700
84 DAFODILCOM 57.00 58.50 57.00 57.00 58.50 2 0.03 512
85 DBH 76.30 76.60 77.00 76.00 76.60 23 0.48 6215
86 DBH1STMF 9.70 9.40 9.70 9.40 9.40 17 0.44 45071
87 DELTALIFE 144.70 136.90 145.00 141.00 136.90 18 0.73 5161
88 DELTASPINN 10.40 10.10 10.50 10.20 10.10 137 3.39 325919
89 DESCO 35.20 35.20 35.20 34.80 35.20 5 0.06 1815
90 DESHBANDHU 17.00 15.60 17.10 15.30 15.60 151 4.93 291840
91 DGIC 46.70 47.40 47.70 46.10 47.40 9 0.24 5110
92 DHAKABANK 14.20 14.40 14.30 14.10 14.40 22 0.18 12311
93 DHAKAINS 83.90 82.20 83.90 79.00 82.20 9 0.31 3800
94 DOMINAGE 27.00 26.40 27.60 26.00 26.40 74 1.37 50397
95 DOREENPWR 66.00 66.00 66.00 66.00 66.00 3 0.1 1500
96 DSSL 18.10 17.60 18.20 17.60 17.60 182 4.27 236932
97 DULAMIACOT 10.20 10.20 10.20 10.20 10.20 0 0 0
98 DUTCHBANGL 83.40 84.50 84.50 83.10 84.50 15 0.31 3659
99 EASTERNINS 129.00 129.00 129.00 129.00 129.00 0 0 0
100 EASTLAND 39.00 39.00 39.00 38.00 39.00 10 0.15 3844
101 EBL 34.60 35.70 35.80 34.20 35.70 9 0.05 1416
102 EBL1STMF 9.40 9.10 9.40 9.20 9.10 4 0.02 2610
103 EBLNRBMF 7.90 7.90 7.90 7.80 7.90 18 0.2 26000
104 ECABLES 136.80 139.00 136.80 136.80 139.00 2 0.07 500
105 EGEN 62.10 61.90 64.00 62.00 61.90 70 1.96 31070
106 EHL 54.60 55.30 55.00 54.60 55.30 11 0.12 2118
107 EIL 38.20 38.80 40.00 37.70 38.80 7 0.16 4198
108 EMERALDOIL 32.00 32.10 32.00 31.70 32.10 15 0.14 4363
109 ENVOYTEX 33.10 32.50 34.00 32.70 32.50 8 0.09 2565
110 EPGL 50.70 51.40 51.20 50.50 51.40 377 4.12 80956
111 ESQUIRENIT 37.00 36.90 37.00 36.50 36.90 21 0.21 5670
112 ETL 10.80 10.50 10.80 10.50 10.50 78 1.66 155118
113 EXIM1STMF 9.40 9.20 9.40 9.20 9.20 6 0.16 16770
114 EXIMBANK 11.90 12.00 12.00 11.80 12.00 64 0.57 48001
115 FAMILYTEX 5.10 5.00 5.10 5.00 5.00 109 1.26 250473
116 FARCHEM 15.40 14.20 15.50 14.20 14.20 485 13.52 901506
117 FAREASTFIN 6.80 6.80 6.80 6.70 6.80 8 0.03 4151
118 FAREASTLIF 58.00 57.90 58.00 58.00 57.90 3 0.03 500
119 FASFIN 7.70 7.70 7.80 7.70 7.70 49 0.68 87928
120 FBFIF 7.00 7.00 7.00 6.90 7.00 52 1.51 218007
121 FEDERALINS 39.40 39.00 40.10 38.30 39.00 198 6.66 168120
122 FEKDIL 17.30 16.30 17.80 16.50 16.30 144 2.75 158620
123 FINEFOODS 52.00 51.00 53.00 51.50 51.00 19 0.64 12189
124 FIRSTFIN 7.00 7.20 7.00 7.00 7.20 1 0 60
125 FIRSTSBANK 10.60 10.60 10.60 10.50 10.60 45 0.71 66645
126 FORTUNE 57.00 55.50 58.60 57.00 55.50 54 1.82 31545
127 FUWANGCER 27.10 26.30 27.50 26.00 26.30 177 8.32 313189
128 FUWANGFOOD 20.50 20.80 21.30 20.50 20.80 198 5.44 261959
129 GBBPOWER 36.00 36.20 36.50 35.40 36.20 34 1.02 28162
130 GENEXIL 94.90 94.90 94.90 94.90 94.90 0 0 0
131 GENNEXT 6.80 6.60 6.90 6.60 6.60 68 0.7 103956
132 GHAIL 19.00 18.00 19.20 18.00 18.00 278 6.49 346131
133 GHCL 44.00 43.20 47.00 42.50 43.20 10 0.1 2315
134 GOLDENSON 18.60 18.00 18.70 18.10 18.00 111 2.72 147002
135 GP 378.80 374.10 379.00 370.00 374.10 93 5.36 14299
136 GPHISPAT 49.90 47.10 50.20 46.50 47.10 171 6.85 141000
137 GQBALLPEN 124.30 130.50 129.80 124.30 130.50 9 0.14 1131
138 GRAMEENS2 19.60 19.70 19.60 19.40 19.70 12 0.38 19376
139 GREENDELMF 9.30 9.20 9.30 9.10 9.20 15 0.35 38450
140 GREENDELT 115.10 121.00 125.00 111.10 121.00 4 0.17 1451
141 GSPFINANCE 21.80 21.70 22.00 21.40 21.70 47 0.83 38023
142 HAKKANIPUL 70.00 72.80 70.20 69.20 72.80 17 0.29 4171
143 HEIDELBCEM 332.00 330.90 333.00 331.00 330.90 5 0.13 390
144 HFL 19.00 18.20 19.30 18.10 18.20 13 0.07 3819
145 HRTEX 60.10 59.70 62.00 60.10 59.70 3 0.09 1397
146 HWAWELLTEX 41.30 41.30 41.30 41.30 41.30 0 0 0
147 IBBLPBOND 986.50 975.50 1000.00 980.50 975.50 11 0.08 85
148 IBNSINA 251.00 251.00 251.00 251.00 251.00 0 0 0
149 IBP 22.30 22.20 22.30 21.90 22.20 57 1.57 71292
150 ICB 115.20 119.10 117.10 115.20 119.10 5 0.12 1000
151 ICB3RDNRB 7.60 7.60 7.70 7.60 7.60 7 0.05 6105
152 ICBAGRANI1 8.20 9.10 8.20 8.20 9.10 1 0 500
153 ICBAMCL2ND 10.80 10.80 10.80 10.80 10.80 0 0 0
154 ICBEPMF1S1 8.30 8.30 8.30 8.30 8.30 3 0.01 1542
155 ICBSONALI1 9.30 9.30 9.30 9.30 9.30 0 0 0
156 IDLC 59.80 59.90 60.30 59.80 59.90 11 0.14 2390
157 IFADAUTOS 52.90 53.20 53.00 52.90 53.20 54 1.34 25286
158 IFIC 13.40 13.60 13.70 13.40 13.60 135 4.14 307023
159 IFIC1STMF 7.60 7.60 7.60 7.50 7.60 22 1.55 205656
160 IFILISLMF1 7.20 7.20 7.40 7.10 7.20 7 0.02 2518
161 ILFSL 7.90 8.00 7.90 7.80 8.00 39 0.6 76335
162 IMAMBUTTON 27.40 27.40 27.40 27.40 27.40 0 0 0
163 INDEXAGRO 129.70 121.90 132.00 124.50 121.90 184 3.48 27023
164 INTECH 35.80 36.80 35.80 35.50 36.80 5 0.17 4856
165 INTRACO 23.60 22.70 24.00 22.60 22.70 94 2.6 109677
166 IPDC 29.00 29.00 29.10 28.90 29.00 14 0.16 5622
167 ISLAMIBANK 28.70 28.60 28.70 28.40 28.60 19 0.27 9616
168 ISLAMICFIN 23.20 23.30 23.60 23.20 23.30 21 0.16 6657
169 ISLAMIINS 63.10 64.10 69.80 60.50 64.10 14 0.56 8727
170 ISNLTD 41.00 43.30 44.80 39.20 43.30 10 0.17 4110
171 ITC 43.20 43.30 44.00 43.10 43.30 8 0.16 3809
172 JAMUNABANK 21.50 21.50 21.50 21.30 21.50 14 0.06 2725
173 JAMUNAOIL 169.00 169.00 169.00 169.00 169.00 0 0 0
174 JANATAINS 43.00 42.40 43.00 41.80 42.40 38 0.73 17234
175 JMISMDL 355.00 357.00 387.90 355.00 357.00 13 0.43 1200
176 KAY&QUE 200.10 213.00 200.10 200.10 213.00 2 0 3
177 KBPPWBIL 13.80 13.10 13.90 13.10 13.10 112 2.07 152111
178 KDSALTD 49.00 48.70 49.00 48.60 48.70 8 0.05 945
179 KEYACOSMET 8.90 8.70 9.00 8.70 8.70 219 6.51 736792
180 KOHINOOR 424.90 424.90 424.90 424.90 424.90 0 0 0
181 KPCL 37.00 37.30 37.50 36.90 37.30 74 1.24 33406
182 KPPL 16.00 15.40 16.40 15.70 15.40 46 1.08 67075
183 KTL 29.80 28.30 29.80 28.20 28.30 19 0.54 18868
184 LANKABAFIN 35.90 35.80 36.20 35.80 35.80 120 4.06 112931
185 LEGACYFOOT 63.70 64.30 63.70 62.10 64.30 10 0.26 4140
186 LHBL 62.90 62.80 63.00 62.60 62.80 73 3 47850
187 LIBRAINFU 647.00 647.00 647.00 647.00 647.00 0 0 0
188 LINDEBD 1310.00 1370.80 1372.00 1310.00 1370.80 8 0.17 126
189 LRBDL 49.30 49.00 50.50 48.50 49.00 270 4.23 85597
190 LRGLOBMF1 9.10 8.80 9.10 9.10 8.80 1 0.03 3000
191 MAKSONSPIN 20.50 19.70 21.00 19.30 19.70 145 4.19 204709
192 MALEKSPIN 30.80 30.60 31.50 29.90 30.60 148 3.74 120567
193 MARICO 2380.00 2400.00 2380.00 2380.00 2400.00 1 0.02 10
194 MATINSPINN 55.50 54.00 56.90 55.20 54.00 17 0.32 5779
195 MBL1STMF 9.00 9.30 9.10 8.90 9.30 14 0.28 31199
196 MEGHNACEM 81.00 80.50 81.50 80.50 80.50 6 0.12 1482
197 MEGHNALIFE 82.50 84.00 84.00 80.00 84.00 7 0.18 2217
198 MERCANBANK 15.30 15.30 15.40 15.20 15.30 40 0.71 46188
199 MERCINS 59.50 60.30 59.80 58.20 60.30 11 0.28 4690
200 METROSPIN 19.30 17.60 19.30 17.90 17.60 76 3.81 198607
201 MHSML 18.70 18.80 19.50 18.50 18.80 15 0.15 8145
202 MICEMENT 76.80 74.60 76.80 72.00 74.60 21 0.06 762
203 MIDASFIN 20.00 20.10 20.00 20.00 20.10 1 0.03 1500
204 MIRACLEIND 35.40 34.90 35.50 34.90 34.90 88 2.52 71963
205 MIRAKHTER 88.30 87.60 91.00 83.30 87.60 182 3.31 37058
206 MITHUNKNIT 13.50 12.70 13.50 13.50 12.70 1 0.01 1000
207 MJLBD 87.00 87.10 87.40 85.00 87.10 76 0.24 2739
208 MLDYEING 31.00 30.50 31.30 30.50 30.50 91 2.72 88079
209 MONNOCERA 116.50 117.70 117.10 116.50 117.70 17 0.33 2794
210 MONNOFABR 23.70 24.00 24.70 23.70 24.00 33 0.38 15710
211 MONOSPOOL 167.20 167.20 167.20 167.20 167.20 0 0 0
212 MPETROLEUM 186.00 190.60 191.00 186.00 190.60 9 0.44 2300
213 MTB 20.70 21.20 20.70 20.50 21.20 4 0.01 376
214 NAHEEACP 43.50 44.00 44.00 43.50 44.00 12 0.28 6504
215 NATLIFEINS 244.00 240.00 244.00 230.00 240.00 3 0.01 47
216 NAVANACNG 36.90 37.00 36.90 36.20 37.00 6 0.13 3518
217 NBL 8.00 7.90 8.00 7.90 7.90 178 2.96 373949
218 NCCBANK 15.00 15.20 15.20 15.00 15.20 14 0.37 24573
219 NCCBLMF1 9.00 9.10 9.00 9.00 9.10 1 0.03 3000
220 NEWLINE 28.40 29.30 29.60 27.00 29.30 20 0.09 3169
221 NFML 34.30 33.70 34.40 34.00 33.70 55 1.91 55882
222 NHFIL 43.00 44.00 44.00 42.00 44.00 14 0.23 5447
223 NITOLINS 59.90 59.90 59.90 59.90 59.90 0 0 0
224 NLI1STMF 17.80 17.90 18.00 17.80 17.90 2 0.05 3000
225 NORTHRNINS 62.70 63.40 62.70 61.00 63.40 7 0.13 2110
226 NPOLYMAR 56.90 56.90 56.90 56.30 56.90 36 0.49 8602
227 NRBCBANK 28.80 30.00 30.00 28.70 30.00 114 2.21 76214
228 NTC 540.00 540.00 540.00 540.00 540.00 0 0 0
229 NURANI 9.80 9.70 9.80 9.50 9.70 63 0.81 83328
230 OAL 15.20 14.90 15.40 14.90 14.90 215 4.24 278169
231 OIMEX 25.10 24.70 25.10 24.90 24.70 4 0.08 3100
232 OLYMPIC 173.90 177.60 174.00 173.90 177.60 4 0.23 1303
233 ONEBANKLTD 13.00 13.20 13.20 13.00 13.20 106 1.98 150690
234 ORIONINFU 70.00 70.50 70.90 69.80 70.50 6 0.08 1180
235 ORIONPHARM 57.20 57.50 58.00 56.70 57.50 46 1.21 21129
236 PADMALIFE 35.00 35.50 36.00 35.00 35.50 31 0.66 18773
237 PADMAOIL 211.10 213.90 214.00 211.10 213.90 19 1.15 5382
238 PARAMOUNT 96.00 98.70 97.00 95.80 98.70 32 1 10370
239 PDL 14.10 13.70 14.20 13.70 13.70 143 2.86 203772
240 PENINSULA 22.80 23.00 23.00 22.70 23.00 67 1.09 47738
241 PEOPLESINS 57.50 56.10 59.00 54.90 56.10 32 1.3 23163
242 PF1STMF 11.00 11.10 11.00 11.00 11.10 4 0.01 919
243 PHENIXINS 63.90 63.40 63.90 62.00 63.40 14 0.23 3694
244 PHOENIXFIN 33.70 33.70 33.70 33.70 33.70 0 0 0
245 PHPMF1 7.50 7.60 7.60 7.50 7.60 87 2.15 284972
246 PIONEERINS 140.00 142.00 143.40 136.20 142.00 28 0.44 3220
247 PLFSL 3.00 3.00 3.00 3.00 3.00 0 0 0
248 POPULAR1MF 7.20 7.20 7.30 7.10 7.20 40 0.48 65693
249 POPULARLIF 102.00 100.10 105.90 98.00 100.10 5 0.02 172
250 POWERGRID 49.90 49.70 49.90 49.20 49.70 27 0.64 12960
251 PRAGATIINS 94.00 96.20 97.00 94.00 96.20 7 0.35 3610
252 PRAGATILIF 98.60 101.40 98.80 97.10 101.40 5 0.05 540
253 PREMIERBAN 13.60 13.50 13.70 13.50 13.50 82 1.86 137234
254 PREMIERCEM 72.00 72.00 72.50 72.00 72.00 5 0.08 1100
255 PREMIERLEA 9.40 9.40 9.50 9.40 9.40 8 0.08 8532
256 PRIME1ICBA 8.30 8.40 8.30 8.30 8.40 2 0 600
257 PRIMEBANK 22.60 22.70 22.60 22.40 22.70 7 0.13 5901
258 PRIMEFIN 12.70 12.80 12.80 12.60 12.80 18 0.35 27200
259 PRIMEINSUR 69.00 71.00 69.00 69.00 71.00 1 0.02 350
260 PRIMELIFE 62.00 61.00 62.00 61.50 61.00 2 0.01 101
261 PRIMETEX 21.50 21.90 22.00 21.50 21.90 6 0.07 3050
262 PROGRESLIF 113.00 118.00 113.00 113.00 118.00 2 0.11 1000
263 PROVATIINS 180.00 189.60 180.00 171.00 189.60 2 0.09 481
264 PTL 55.00 55.80 55.00 55.00 55.80 3 0.01 97
265 PUBALIBANK 24.50 24.60 25.40 24.20 24.60 17 0.05 2170
266 QUASEMIND 51.00 48.40 51.00 50.00 48.40 29 0.59 11590
267 QUEENSOUTH 29.90 29.60 31.00 29.50 29.60 57 1.33 44602
268 RAHIMAFOOD 288.50 272.70 296.50 282.10 272.70 91 6.81 23473
269 RAKCERAMIC 40.70 39.20 42.00 40.00 39.20 164 4.81 116167
270 RANFOUNDRY 128.10 128.10 128.10 128.10 128.10 0 0 0
271 RDFOOD 43.60 42.30 44.50 41.70 42.30 35 7.55 181290
272 RECKITTBEN 4500.00 4450.00 4500.00 4450.00 4450.00 3 0.45 102
273 REGENTTEX 11.00 10.80 11.20 10.60 10.80 69 0.76 69148
274 RELIANCE1 13.40 13.40 13.40 13.40 13.40 0 0 0
275 RELIANCINS 106.30 113.00 108.00 106.30 113.00 4 0.06 520
276 REPUBLIC 58.90 59.70 58.90 56.20 59.70 5 0.12 2006
277 RINGSHINE 10.10 10.10 10.30 10.00 10.10 223 4.32 421981
278 RNSPIN 6.80 6.70 6.90 6.60 6.70 54 0.57 83650
279 ROBI 43.00 43.30 43.40 42.90 43.30 896 20.39 473680
280 RSRMSTEEL 25.80 25.30 26.00 25.20 25.30 68 1.93 75574
281 RUNNERAUTO 64.00 64.00 64.00 63.10 64.00 12 0.06 955
282 RUPALIBANK 31.90 31.10 32.10 31.00 31.10 15 0.14 4464
283 RUPALIINS 43.00 44.50 44.00 43.00 44.50 29 0.63 14512
284 RUPALILIFE 75.00 75.20 76.00 75.00 75.20 8 0.16 2100
285 SAFKOSPINN 27.00 28.00 28.50 27.00 28.00 10 0.15 5351
286 SAIFPOWER 28.50 29.00 28.90 27.60 29.00 222 7.96 282594
287 SAIHAMCOT 18.40 18.10 18.50 18.20 18.10 34 0.5 27267
288 SAIHAMTEX 23.50 23.00 23.60 23.10 23.00 14 0.4 17100
289 SALAMCRST 33.70 31.80 33.70 32.00 31.80 24 0.66 20341
290 SALVOCHEM 45.00 43.40 47.50 40.20 43.40 37 0.93 20839
291 SAMATALETH 85.00 87.00 85.30 85.00 87.00 5 0.08 956
292 SAMORITA 73.40 73.40 73.40 73.40 73.40 0 0 0
293 SANDHANINS 42.50 45.00 45.00 42.30 43.40 250 9.35 216968
294 SAPORTL 30.60 30.00 30.60 29.70 30.00 48 0.99 32508
295 SEAPEARL 41.50 41.80 42.00 41.40 41.80 92 1.82 43822
296 SEBL1STMF 13.00 13.00 13.00 13.00 13.00 0 0 0
297 SEMLFBSLGF 12.60 12.60 12.60 12.60 12.60 3 0.03 2000
298 SEMLIBBLSF 13.00 13.00 13.00 13.00 13.00 0 0 0
299 SEMLLECMF 12.00 12.40 12.00 12.00 12.40 1 0.6 50000
300 SHAHJABANK 20.60 20.40 20.60 20.40 20.40 20 0.06 3108
301 SHASHADNIM 25.80 25.60 26.10 25.20 25.60 12 0.18 7019
302 SHEPHERD 17.80 17.50 17.80 17.40 17.50 30 0.78 44174
303 SHURWID 20.20 20.00 20.70 20.10 20.00 96 1.47 72383
304 SIBL 13.60 13.50 13.60 13.20 13.50 20 0.06 4696
305 SILCOPHL 33.50 33.70 33.50 33.00 33.70 23 0.73 21930
306 SILVAPHL 22.80 22.20 23.00 22.00 22.20 77 1.96 87390
307 SIMTEX 19.40 18.00 19.40 18.20 18.00 36 0.71 37455
308 SINGERBD 184.00 181.00 184.00 181.00 181.00 4 0.18 1003
309 SINOBANGLA 53.30 54.10 54.10 53.10 54.10 30 0.43 7900
310 SKTRIMS 41.50 41.30 41.50 41.00 41.30 49 1.32 32100
311 SONALILIFE 70.50 68.80 71.00 68.90 68.80 1005 5.18 73930
312 SONALIPAPR 350.00 333.00 350.00 336.00 333.00 8 0.64 1840
313 SONARBAINS 87.50 88.40 87.70 85.50 88.40 25 0.87 10050
314 SONARGAON 25.20 25.20 25.20 25.20 25.20 0 0 0
315 SOUTHEASTB 16.90 17.00 17.20 16.70 17.00 70 1.08 63677
316 SPCERAMICS 31.70 33.10 33.00 31.50 33.10 275 10.62 331236
317 SPCL 73.10 73.00 73.10 72.10 73.00 3 0.13 1800
318 SQUARETEXT 47.20 47.00 47.20 47.00 47.00 4 0.08 1682
319 SQURPHARMA 222.50 223.30 224.00 222.50 223.30 128 3.92 17565
320 SSSTEEL 21.60 21.70 22.20 21.50 21.70 215 5.56 256693
321 STANCERAM 220.10 219.10 221.60 220.10 219.10 3 0.04 160
322 STANDARINS 81.10 81.90 84.00 81.10 81.90 12 0.31 3700
323 STANDBANKL 9.40 9.30 9.40 9.30 9.30 26 0.19 20119
324 SUMITPOWER 44.50 44.70 44.80 44.00 44.70 60 1.91 43042
325 SUNLIFEINS 32.00 34.10 32.00 31.50 34.10 2 0 14
326 TAKAFULINS 58.10 57.60 58.10 58.10 57.60 2 0.01 105
327 TALLUSPIN 7.60 7.80 7.60 7.60 7.80 2 0 450
328 TAUFIKA 32.30 30.50 32.40 31.00 30.50 164 4.15 130145
329 TITASGAS 37.30 37.40 37.50 36.90 37.40 38 0.41 10961
330 TOSRIFA 17.80 17.30 17.80 17.70 17.30 3 0 273
331 TRUSTB1MF 7.90 7.90 7.90 7.80 7.90 33 0.88 111274
332 TRUSTBANK 34.90 34.90 35.00 34.10 34.90 7 0.22 6242
333 TUNGHAI 6.50 6.60 6.50 6.30 6.60 8 0.12 19350
334 UCB 16.10 16.10 16.10 15.80 16.10 55 1.77 110435
335 UNIONCAP 8.70 8.80 8.90 8.70 8.80 39 0.57 65231
336 UNIQUEHRL 43.90 43.90 44.50 43.80 43.90 5 0.01 250
337 UPGDCL 279.40 281.90 280.10 278.00 281.90 33 0.83 2991
338 USMANIAGL 56.00 54.00 56.00 54.50 54.00 5 0.06 1010
339 UTTARABANK 24.20 24.30 24.70 24.10 24.30 25 0.1 4179
340 UTTARAFIN 38.50 38.70 38.60 38.50 38.70 10 0.26 6674
341 VAMLBDMF1 10.40 10.40 10.40 10.40 10.40 0 0 0
342 VAMLRBBF 9.60 9.60 9.60 9.60 9.60 0 0 0
343 VFSTDL 25.70 25.20 26.10 22.90 25.20 50 1.03 40070
344 WALTONHIL 1408.00 1406.20 1410.00 1401.00 1406.20 16 0.36 252
345 WATACHEM 295.00 295.00 295.00 295.00 295.00 0 0 0
346 WMSHIPYARD 15.00 14.60 15.20 14.40 14.60 158 3.29 221646
347 YPL 14.90 14.00 14.90 14.70 14.00 51 0.92 62131
348 ZAHEENSPIN 10.40 10.10 10.50 10.00 10.10 114 1.93 186970
349 ZAHINTEX 9.10 8.90 9.20 8.90 8.90 47 0.52 57276