Market Status: Closed
  Saturday, 13 Aug '22
   06:42:25 (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 6.30 6.30 6.40 6.30 6.30 5 0.02 3570
2 1STPRIMFMF 17.20 17.70 17.20 17.20 17.70 1 0 20
3 AAMRANET 38.20 38.20 38.20 38.20 38.20 7 0.1 2700
4 AAMRATECH 33.50 34.10 34.20 33.50 34.10 37 0.87 25710
5 ABB1STMF 5.40 5.40 5.40 5.40 5.40 0 0 0
6 ABBANK 10.20 10.10 10.20 10.00 10.10 133 0.24 23880
7 ACFL 27.80 27.80 27.80 27.80 27.80 0 0 0
8 ACI 276.70 274.40 276.70 274.20 274.40 15 0.22 809
9 ACIFORMULA 156.30 156.70 156.50 156.30 156.70 5 0.06 378
10 ACMELAB 87.40 87.40 87.40 87.40 87.40 0 0 0
11 ACMEPL 41.00 43.30 43.00 40.60 43.30 63 1.77 42041
12 ACTIVEFINE 19.60 19.70 19.70 19.60 19.70 76 1.04 53216
13 ADNTEL 63.90 63.90 63.90 63.90 63.90 0 0 0
14 ADVENT 22.90 23.30 23.40 22.90 23.30 18 0.44 18941
15 AFCAGRO 24.10 24.20 24.20 24.10 24.20 9 0.09 3555
16 AFTABAUTO 25.80 25.70 25.80 25.70 25.70 6 0.03 1189
17 AGNISYSL 22.70 23.20 23.40 22.70 23.20 24 0.4 17410
18 AIBL1STIMF 7.60 7.60 7.60 7.60 7.60 1 0 20
19 AIBLPBOND 4560.00 4560.00 4560.00 4560.00 4560.00 0 0 0
20 AIL 56.20 56.20 56.20 56.20 56.20 0 0 0
21 ALARABANK 24.20 24.20 24.20 24.20 24.20 1 0 100
22 ALLTEX 24.90 24.90 24.90 24.90 24.90 0 0 0
23 AMANFEED 36.10 37.50 38.20 36.00 37.50 25 0.25 6680
24 AMBEEPHA 518.00 518.00 518.00 518.00 518.00 0 0 0
25 AMCL(PRAN) 268.00 268.00 268.00 268.00 268.00 0 0 0
26 ANLIMAYARN 37.90 37.90 37.90 37.90 37.90 0 0 0
27 ANWARGALV 402.60 402.60 402.60 402.60 402.60 0 0 0
28 AOL 36.90 39.50 36.90 36.80 39.50 2 0 60
29 APEXFOODS 173.30 173.30 173.30 173.30 173.30 0 0 0
30 APEXFOOT 270.00 270.00 270.00 270.00 270.00 0 0 0
31 APEXSPINN 137.70 137.70 137.70 137.70 137.70 0 0 0
32 APEXTANRY 136.90 136.90 136.90 136.90 136.90 0 0 0
33 APOLOISPAT 8.30 8.30 8.30 8.30 8.30 22 0.27 32190
34 APSCLBOND 5100.00 5100.00 5100.00 5100.00 5100.00 0 0 0
35 ARAMIT 269.00 269.00 269.00 269.00 269.00 0 0 0
36 ARAMITCEM 31.60 31.60 31.60 31.60 31.60 0 0 0
37 ARGONDENIM 19.20 19.80 20.20 19.20 19.80 3 0.03 1400
38 ASIAINS 50.10 50.70 50.50 50.00 50.70 21 0.27 5344
39 ASIAPACINS 49.80 46.00 49.80 49.80 46.00 1 0 18
40 ATCSLGF 10.00 9.90 10.00 10.00 9.90 4 0.04 4009
41 AZIZPIPES 97.80 97.80 97.80 97.80 97.80 0 0 0
42 BANGAS 131.40 131.40 131.40 131.40 131.40 0 0 0
43 BANKASIA 20.50 20.50 20.50 20.50 20.50 2 0.01 300
44 BARKAPOWER 21.60 21.90 21.60 21.40 21.90 6 0.07 3216
45 BATASHOE 956.00 967.00 975.00 955.00 967.00 5 0.03 34
46 BATBC 521.00 522.30 523.00 519.50 522.30 127 4.47 8594
47 BAYLEASING 25.30 25.40 27.20 24.70 25.40 9 0.58 22000
48 BBS 22.20 22.70 23.00 22.20 22.70 36 1.47 65454
49 BBSCABLES 52.40 52.70 53.00 52.40 52.70 23 0.4 7548
50 BDAUTOCA 37.60 37.60 37.60 37.60 37.60 0 0 0
51 BDCOM 30.70 30.90 31.00 30.70 30.90 17 2.46 74045
52 BDFINANCE 47.20 47.20 47.20 47.20 47.20 0 0 0
53 BDLAMPS 256.70 256.70 256.70 256.70 256.70 0 0 0
54 BDTHAI 17.90 18.20 18.10 17.60 18.20 18 0.3 16726
55 BDTHAIFOOD 38.10 38.60 38.50 37.50 38.60 65 0.22 5791
56 BDWELDING 22.50 22.50 22.50 22.50 22.50 1 0.06 2652
57 BEACHHATCH 45.90 45.90 45.90 45.90 45.90 0 0 0
58 BEACONPHAR 254.00 254.00 254.00 254.00 254.00 0 0 0
59 BENGALWTL 22.70 23.60 22.80 22.20 23.60 4 0.03 1400
60 BERGERPBL 1800.00 1800.00 1800.00 1800.00 1800.00 0 0 0
61 BEXGSUKUK 88.00 88.00 88.00 88.00 88.00 0 0 0
62 BEXIMCO 117.40 118.40 118.50 116.00 118.40 221 22.11 177429
63 BGIC 39.20 39.20 39.20 39.20 39.20 2 0.03 820
64 BIFC 12.00 11.60 12.40 11.70 11.60 16 0.22 17698
65 BNICL 56.50 56.70 56.50 56.50 56.70 1 0.02 400
66 BPML 50.20 50.60 50.30 50.20 50.60 11 0.2 3900
67 BPPL 29.60 30.00 29.80 29.60 30.00 24 0.21 7089
68 BRACBANK 39.40 39.60 39.50 39.00 39.60 5 0.2 5124
69 BSC 109.00 109.00 109.00 108.00 109.00 35 0.33 3047
70 BSCCL 219.10 219.10 219.10 219.10 219.10 0 0 0
71 BSRMLTD 90.70 90.90 90.70 90.60 90.90 7 0.03 304
72 BSRMSTEEL 65.00 65.00 65.20 65.00 65.00 10 0.12 1884
73 BXPHARMA 151.20 151.20 151.20 151.20 151.20 0 0 0
74 BXSYNTH 8.00 8.00 8.00 8.00 8.00 0 0 0
75 CAPMBDBLMF 10.10 10.10 10.10 10.10 10.10 0 0 0
76 CAPMIBBLMF 15.40 15.40 15.40 15.40 15.40 0 0 0
77 CBLPBOND 1000000.00 1000000.00 1000000.00 1000000.00 1000000.00 0 0 0
78 CENTRALINS 37.60 37.60 37.60 37.60 37.60 0 0 0
79 CENTRALPHL 12.60 12.60 12.60 12.60 12.60 24 0.26 20623
80 CITYBANK 22.00 22.00 22.20 22.00 22.00 21 0.61 27568
81 CITYGENINS 29.20 29.20 29.20 29.20 29.20 0 0 0
82 CNATEX 10.40 10.20 10.40 10.30 10.20 8 0.13 12783
83 CONFIDCEM 94.50 94.50 94.50 94.50 94.50 12 0.12 1295
84 CONTININS 32.20 32.20 32.20 32.20 32.20 0 0 0
85 COPPERTECH 42.90 43.40 44.80 42.90 43.40 14 0.37 8450
86 CROWNCEMNT 69.90 70.00 70.00 69.90 70.00 4 0.02 357
87 CRYSTALINS 39.50 39.50 39.50 39.50 39.50 0 0 0
88 CVOPRL 166.30 165.70 166.30 164.00 165.70 14 0.2 1205
89 DACCADYE 18.40 18.40 18.40 18.20 18.40 3 0.02 1025
90 DAFODILCOM 66.70 66.70 66.70 66.70 66.70 0 0 0
91 DBH 59.00 59.60 59.10 59.00 59.60 3 0.04 720
92 DBH1STMF 7.20 7.20 7.20 7.20 7.20 0 0 0
93 DELTALIFE 139.00 142.50 140.10 139.00 142.50 3 0.15 1104
94 DELTASPINN 8.70 8.60 8.70 8.60 8.60 18 0.25 29440
95 DESCO 37.70 37.70 37.70 37.70 37.70 5 0.06 1710
96 DESHBANDHU 19.00 19.60 19.50 19.00 19.60 10 0.2 10500
97 DGIC 28.50 30.10 28.60 28.30 30.10 3 0.17 6000
98 DHAKABANK 14.00 14.00 14.00 13.70 14.00 6 0.03 1949
99 DHAKAINS 50.70 50.70 50.70 50.70 50.70 0 0 0
100 DOMINAGE 23.50 23.50 23.50 22.70 23.50 4 0.02 705
101 DOREENPWR 67.40 67.00 67.40 67.40 67.00 1 0 49
102 DSSL 17.90 17.90 18.60 17.70 17.90 53 1.9 105140
103 DULAMIACOT 10.20 10.20 10.20 10.20 10.20 0 0 0
104 DUTCHBANGL 63.60 63.10 63.60 63.30 63.10 4 0.18 2898
105 EASTERNINS 53.40 54.00 53.40 53.40 54.00 4 0.25 4606
106 EASTLAND 26.40 26.40 26.40 26.40 26.40 3 0.03 1000
107 EBL 32.20 32.70 32.20 32.20 32.70 1 0 47
108 EBL1STMF 7.40 7.50 7.40 7.40 7.50 1 0.01 1024
109 EBLNRBMF 7.40 7.10 7.40 7.10 7.10 6 0.09 13117
110 ECABLES 202.80 202.80 202.80 202.80 202.80 0 0 0
111 EGEN 44.40 44.30 44.50 44.40 44.30 2 0.02 500
112 EHL 56.20 57.10 58.80 55.70 57.10 4 0.04 604
113 EIL 29.10 29.20 29.10 29.10 29.20 1 0 100
114 EMERALDOIL 37.00 37.80 37.50 37.00 37.80 9 0.13 3550
115 ENVOYTEX 44.60 45.20 44.80 44.60 45.20 4 0.1 2200
116 EPGL 34.90 35.10 35.00 34.70 35.10 22 0.26 7340
117 ESQUIRENIT 36.00 36.50 39.30 36.00 36.50 5 0.03 756
118 ETL 9.80 9.90 10.00 9.80 9.90 4 0.01 1001
119 EXIM1STMF 6.00 6.10 6.10 6.00 6.10 2 0.01 1000
120 EXIMBANK 10.60 10.60 10.60 10.50 10.60 20 0.17 16460
121 FAMILYTEX 4.70 4.70 4.70 4.70 4.70 14 0.13 28005
122 FARCHEM 11.40 11.40 11.50 11.20 11.40 45 1.06 93600
123 FAREASTFIN 6.50 6.40 6.60 6.50 6.40 12 0.07 10395
124 FAREASTLIF 82.80 82.80 82.80 82.80 82.80 0 0 0
125 FASFIN 6.30 6.00 6.30 5.90 6.00 91 1.39 224265
126 FBFIF 5.30 5.20 5.30 5.30 5.20 1 0 225
127 FEDERALINS 26.10 26.00 26.10 26.10 26.00 7 0.04 1610
128 FEKDIL 18.30 18.50 20.20 18.30 18.50 3 0.22 11080
129 FINEFOODS 47.10 47.10 47.10 47.10 47.10 0 0 0
130 FIRSTFIN 5.80 5.70 5.80 5.80 5.70 2 0.01 1000
131 FIRSTSBANK 10.10 10.10 10.10 10.00 10.10 40 0.23 22653
132 FORTUNE 79.70 79.70 79.70 79.70 79.70 1 0 1
133 FUWANGCER 17.60 17.90 17.80 17.60 17.90 32 1 56718
134 FUWANGFOOD 23.70 23.70 23.80 23.70 23.70 50 1.08 45455
135 GBBPOWER 19.80 19.80 19.90 19.80 19.80 16 0.62 31188
136 GENEXIL 67.90 67.90 68.00 67.90 67.90 16 0.32 4743
137 GENNEXT 6.30 6.30 6.30 6.20 6.30 12 0.07 10793
138 GHAIL 17.60 17.80 17.90 17.60 17.80 134 2.47 139989
139 GHCL 38.50 38.00 38.50 38.30 38.00 7 0.01 190
140 GLOBALINS 37.20 37.20 37.20 37.20 37.20 0 0 0
141 GOLDENSON 18.50 18.60 18.80 18.30 18.60 27 0.39 20926
142 GP 288.00 303.50 291.00 288.00 303.50 102 3.12 10785
143 GPHISPAT 48.00 47.70 48.80 47.60 47.70 35 0.49 10189
144 GQBALLPEN 104.20 104.20 104.20 104.20 104.20 1 0.01 50
145 GRAMEENS2 16.30 16.30 16.30 16.30 16.30 0 0 0
146 GREENDELMF 7.00 7.30 7.00 7.00 7.30 1 0 500
147 GREENDELT 67.20 67.20 67.20 67.20 67.20 0 0 0
148 GSPFINANCE 32.40 32.80 32.40 32.40 32.80 1 0.06 2000
149 HAKKANIPUL 61.80 60.40 62.00 60.40 60.40 13 0.32 5230
150 HEIDELBCEM 185.50 185.60 189.00 185.50 185.60 3 0.02 102
151 HFL 23.00 23.30 23.50 23.00 23.30 13 0.41 17520
152 HRTEX 127.50 127.50 127.50 127.50 127.50 2 0.03 200
153 HWAWELLTEX 51.30 57.00 51.30 51.30 57.00 3 0.08 1500
154 IBBL2PBOND 4850.00 4850.00 4850.00 4850.00 4850.00 0 0 0
155 IBBLPBOND 1065.00 1065.00 1065.00 1065.00 1065.00 1 0.05 50
156 IBNSINA 297.30 297.30 297.30 297.30 297.30 0 0 0
157 IBP 17.80 17.90 18.00 17.70 17.90 21 0.16 8703
158 ICB 93.60 96.50 93.60 93.60 96.50 1 0 2
159 ICB3RDNRB 6.70 6.70 6.70 6.70 6.70 3 0 500
160 ICBAGRANI1 8.70 8.70 8.70 8.70 8.70 0 0 0
161 ICBAMCL2ND 8.90 8.90 8.90 8.90 8.90 2 0 40
162 ICBEPMF1S1 7.20 7.20 7.20 7.20 7.20 0 0 0
163 ICBSONALI1 8.10 8.10 8.10 8.10 8.10 0 0 0
164 IDLC 47.20 47.00 47.20 47.20 47.00 1 0.01 200
165 IFADAUTOS 46.40 47.40 47.00 46.40 47.40 7 0.15 3300
166 IFIC 11.90 11.90 12.30 11.90 11.90 48 1.37 114922
167 IFIC1STMF 5.30 5.40 5.30 5.30 5.40 1 0.05 10000
168 IFILISLMF1 6.40 6.40 6.40 6.40 6.40 1 0 71
169 ILFSL 6.80 6.30 6.80 6.20 6.30 36 0.52 79236
170 IMAMBUTTON 135.70 135.70 135.70 135.70 135.70 0 0 0
171 INDEXAGRO 106.50 106.10 106.50 106.00 106.10 2 0.03 300
172 INTECH 31.50 31.50 31.50 31.50 31.50 2 0.02 660
173 INTRACO 37.90 36.80 38.40 36.10 36.80 220 4.02 106634
174 IPDC 58.30 58.30 58.30 58.30 58.30 0 0 0
175 ISLAMIBANK 32.40 32.40 32.40 32.30 32.40 11 0.14 4411
176 ISLAMICFIN 20.60 21.20 20.60 20.60 21.20 1 0.02 1000
177 ISLAMIINS 41.00 42.50 41.00 41.00 42.50 1 0 100
178 ISNLTD 55.30 55.30 55.30 55.30 55.30 0 0 0
179 ITC 34.00 34.00 34.00 34.00 34.00 0 0 0
180 JAMUNABANK 22.00 22.00 22.00 22.00 22.00 0 0 0
181 JAMUNAOIL 174.80 174.00 174.80 170.10 174.00 3 0.02 132
182 JANATAINS 30.30 30.30 30.30 30.30 30.30 6 0.17 5528
183 JHRML 71.20 71.90 71.90 70.90 71.90 91 3.39 47619
184 JMISMDL 307.00 319.70 307.00 307.00 319.70 1 0.06 200
185 KAY&QUE 250.00 250.00 250.00 250.00 250.00 0 0 0
186 KBPPWBIL 14.00 14.00 14.00 14.00 14.00 7 0.39 28000
187 KDSALTD 81.30 80.30 81.70 80.60 80.30 47 0.97 11885
188 KEYACOSMET 6.50 6.50 6.60 6.50 6.50 77 1.37 210230
189 KOHINOOR 405.90 405.90 405.90 405.90 405.90 0 0 0
190 KPCL 26.80 26.80 26.80 26.80 26.80 10 0.16 6105
191 KPPL 9.30 9.60 9.60 9.30 9.60 6 0.04 4521
192 KTL 24.60 24.50 25.10 24.10 24.50 29 0.33 13430
193 LANKABAFIN 26.20 26.20 26.40 26.10 26.20 58 0.95 36369
194 LEGACYFOOT 63.10 63.10 63.10 63.10 63.10 0 0 0
195 LHBL 69.80 69.80 69.80 69.80 69.80 0 0 0
196 LIBRAINFU 938.80 938.80 938.80 938.80 938.80 0 0 0
197 LINDEBD 1418.70 1418.70 1418.70 1418.70 1418.70 0 0 0
198 LOVELLO 40.50 40.50 40.50 40.50 40.50 0 0 0
199 LRBDL 35.60 35.60 36.00 35.60 35.60 42 0.27 7687
200 LRGLOBMF1 6.50 6.50 6.50 6.50 6.50 1 0 20
201 MAKSONSPIN 24.00 24.50 24.60 23.70 24.50 49 0.94 38787
202 MALEKSPIN 34.10 35.60 35.10 34.00 35.60 58 2.15 61588
203 MARICO 2468.20 2468.20 2468.20 2468.20 2468.20 0 0 0
204 MATINSPINN 78.20 78.70 78.20 78.20 78.70 4 0.03 402
205 MBL1STMF 6.70 6.70 6.70 6.70 6.70 0 0 0
206 MEGHNACEM 70.00 70.00 70.00 70.00 70.00 0 0 0
207 MEGHNAINS 44.60 44.60 44.60 44.60 44.60 22 0.13 3006
208 MEGHNALIFE 66.40 66.40 66.40 66.40 66.40 0 0 0
209 MERCANBANK 14.00 14.00 14.00 13.80 14.00 5 0.03 1998
210 MERCINS 34.90 34.90 34.90 34.90 34.90 0 0 0
211 METROSPIN 25.40 25.60 25.70 25.40 25.60 6 0.05 1800
212 MHSML 29.80 30.90 29.80 28.00 30.90 7 0.07 2400
213 MIDASFIN 13.80 13.90 13.90 13.80 13.90 8 0.05 3800
214 MIRACLEIND 34.30 34.30 34.30 34.30 34.30 0 0 0
215 MIRAKHTER 51.00 51.50 51.10 51.00 51.50 6 0.06 1090
216 MITHUNKNIT 19.10 19.10 19.10 19.10 19.10 0 0 0
217 MJLBD 87.00 87.00 87.00 86.00 87.00 25 0.07 829
218 MLDYEING 25.80 25.80 25.80 25.80 25.80 1 0.01 500
219 MONNOCERA 98.00 98.20 98.00 98.00 98.20 7 0.02 246
220 MONNOFABR 24.10 24.10 24.20 24.10 24.10 22 0.27 11220
221 MONOSPOOL 158.00 158.00 158.00 158.00 158.00 0 0 0
222 MPETROLEUM 199.10 202.10 199.10 199.10 202.10 1 0.1 500
223 MTB 17.90 17.90 17.90 17.90 17.90 1 0 10
224 NAHEEACP 65.10 65.10 65.10 65.10 65.10 0 0 0
225 NATLIFEINS 180.00 180.00 180.00 180.00 180.00 0 0 0
226 NAVANACNG 27.20 27.20 27.20 27.20 27.20 4 0.02 845
227 NBL 8.40 8.40 8.40 8.40 8.40 3 0 106
228 NCCBANK 13.90 13.90 13.90 13.90 13.90 6 0.07 5210
229 NCCBLMF1 7.00 7.50 7.00 7.00 7.50 4 0.01 1153
230 NEWLINE 42.20 42.20 42.20 42.20 42.20 0 0 0
231 NFML 17.00 17.10 17.50 17.00 17.10 13 0.64 37200
232 NHFIL 43.60 43.90 45.50 43.00 43.90 8 0.14 3250
233 NITOLINS 43.70 43.70 43.70 43.70 43.70 0 0 0
234 NLI1STMF 14.00 14.00 14.00 14.00 14.00 0 0 0
235 NORTHRNINS 43.70 43.70 43.70 43.70 43.70 0 0 0
236 npolymer 51.70 52.20 51.70 51.20 52.20 3 0.05 950
237 NRBCBANK 17.70 17.70 17.80 17.70 17.70 15 0.12 6536
238 NTC 601.00 601.00 601.00 601.00 601.00 0 0 0
239 NURANI 7.30 7.20 7.30 7.10 7.20 15 0.12 16220
240 OAL 11.10 11.20 11.30 11.10 11.20 22 0.3 27262
241 OIMEX 19.90 19.90 19.90 19.90 19.90 0 0 0
242 OLYMPIC 123.00 130.10 129.00 122.00 130.10 41 0.68 5390
243 ONEBANKLTD 10.40 10.30 10.40 10.10 10.30 27 0.57 55185
244 ORIONINFU 128.90 133.60 133.00 125.10 133.60 20 0.39 3018
245 ORIONPHARM 83.70 85.20 84.40 82.70 85.20 74 1.44 17219
246 PADMALIFE 47.40 47.40 49.90 47.40 47.40 3 0.05 1101
247 PADMAOIL 209.60 209.50 210.00 209.60 209.50 5 0.1 467
248 PARAMOUNT 48.00 48.00 48.00 48.00 48.00 1 0 70
249 PBLPBOND 5000.00 5000.00 5000.00 5000.00 5000.00 0 0 0
250 PDL 12.10 12.30 12.30 12.10 12.30 28 0.3 24680
251 PENINSULA 29.50 30.80 30.20 29.50 30.80 26 0.45 14902
252 PEOPLESINS 38.50 38.50 38.50 38.50 38.50 4 0.12 3000
253 PF1STMF 10.90 10.90 10.90 10.90 10.90 0 0 0
254 PHENIXINS 40.20 40.20 40.20 40.20 40.20 0 0 0
255 PHOENIXFIN 18.60 18.10 18.90 18.60 18.10 2 0.04 2000
256 PHPMF1 5.40 5.40 5.40 5.30 5.40 11 0.08 15600
257 PIONEERINS 72.00 72.00 72.00 72.00 72.00 0 0 0
258 PLFSL 3.00 3.00 3.00 3.00 3.00 0 0 0
259 POPULAR1MF 5.40 5.30 5.40 5.20 5.30 12 0.12 22396
260 POPULARLIF 69.40 69.40 69.40 69.40 69.40 0 0 0
261 POWERGRID 52.70 52.70 53.20 52.70 52.70 4 0.07 1416
262 PRAGATIINS 60.60 60.60 60.60 60.60 60.60 0 0 0
263 PRAGATILIF 72.90 72.90 72.90 72.90 72.90 1 0 5
264 PREBPBOND 5000.00 5000.00 5000.00 5000.00 5000.00 0 0 0
265 PREMIERBAN 13.20 13.20 13.20 13.10 13.20 30 49.1 3691487
266 PREMIERCEM 44.80 44.80 45.00 44.80 44.80 4 0.13 2900
267 PREMIERLEA 7.30 7.40 7.50 7.10 7.40 8 0.11 14404
268 PRIME1ICBA 7.60 7.60 7.60 7.60 7.60 0 0 0
269 PRIMEBANK 19.20 19.20 19.20 19.20 19.20 0 0 0
270 PRIMEFIN 12.20 12.20 12.60 12.00 12.20 12 0.22 17700
271 PRIMEINSUR 89.50 89.50 89.50 89.50 89.50 0 0 0
272 PRIMELIFE 58.20 58.20 58.20 58.20 58.20 0 0 0
273 PRIMETEX 41.30 41.30 41.30 41.30 41.30 0 0 0
274 PROGRESLIF 75.20 75.20 75.20 75.20 75.20 0 0 0
275 PROVATIINS 62.10 62.10 62.10 62.10 62.10 2 0 23
276 PTL 76.70 77.10 76.70 76.70 77.10 3 0.02 308
277 PUBALIBANK 26.20 26.20 26.20 26.20 26.20 4 0 69
278 QUASEMIND 61.50 61.50 61.50 61.50 61.50 0 0 0
279 QUEENSOUTH 26.30 26.10 26.60 26.00 26.10 53 1.36 51777
280 RAHIMAFOOD 239.20 239.20 239.20 239.20 239.20 1 0 1
281 RAKCERAMIC 43.10 43.20 43.60 43.10 43.20 34 1.06 24474
282 RANFOUNDRY 168.70 168.70 168.70 168.70 168.70 0 0 0
283 RDFOOD 42.30 43.20 42.30 41.80 43.20 28 0.79 18817
284 RECKITTBEN 4744.00 4744.00 4744.00 4744.00 4744.00 0 0 0
285 REGENTTEX 10.10 10.30 10.20 9.90 10.30 5 0.05 4935
286 RELIANCE1 10.40 10.40 10.40 10.40 10.40 0 0 0
287 RELIANCINS 59.00 59.00 59.00 59.00 59.00 0 0 0
288 REPUBLIC 36.70 36.70 36.70 36.70 36.70 0 0 0
289 RINGSHINE 9.90 9.90 10.00 9.90 9.90 59 1.42 143683
290 RNSPIN 6.40 6.40 6.40 6.40 6.40 1 0.01 2300
291 ROBI 30.10 30.10 30.10 30.10 30.10 22 0.56 18575
292 RSRMSTEEL 17.00 17.00 17.50 17.00 17.00 14 0.18 10324
293 RUNNERAUTO 48.60 48.60 48.60 48.60 48.60 0 0 0
294 RUPALIBANK 26.30 27.30 28.00 26.30 27.30 8 0.05 1685
295 RUPALIINS 28.50 28.50 28.50 28.10 28.50 5 0.12 4300
296 RUPALILIFE 67.50 67.50 67.50 67.50 67.50 0 0 0
297 SAFKOSPINN 28.40 28.40 29.40 28.30 28.40 19 0.41 14600
298 SAIFPOWER 30.60 31.10 31.40 30.20 31.10 53 1.16 37639
299 SAIHAMCOT 16.90 17.20 17.00 16.80 17.20 21 0.45 26837
300 SAIHAMTEX 24.60 25.40 25.00 24.60 25.40 5 0.11 4280
301 SALAMCRST 35.30 35.40 36.00 35.20 35.40 54 1.42 39829
302 SALVOCHEM 63.60 64.70 63.60 63.60 64.70 1 0.02 300
303 SAMATALETH 75.60 75.60 75.60 75.60 75.60 0 0 0
304 SAMORITA 73.70 73.70 73.70 73.70 73.70 3 0.07 1000
305 SANDHANINS 27.30 27.30 27.40 27.30 27.30 10 0.23 8296
306 SAPORTL 28.60 29.30 28.80 28.60 29.30 7 0.08 2750
307 SBACBANK 10.70 10.70 10.80 10.70 10.70 24 0.19 17796
308 SEAPEARL 54.80 55.70 56.50 54.00 55.70 80 2.82 51354
309 SEBL1STMF 13.00 13.00 13.00 13.00 13.00 0 0 0
310 SEMLFBSLGF 9.80 8.60 10.00 9.30 8.60 17 0.16 16305
311 SEMLIBBLSF 9.40 9.40 9.40 9.40 9.40 0 0 0
312 SEMLLECMF 9.50 9.50 9.50 9.50 9.50 0 0 0
313 SHAHJABANK 19.00 19.10 19.00 19.00 19.10 3 0.02 1010
314 SHASHADNIM 27.80 28.90 29.10 27.80 28.90 19 0.24 8616
315 SHEPHERD 26.70 27.30 26.70 25.50 27.30 3 0.03 1303
316 SHURWID 19.70 20.60 20.60 19.70 20.60 21 0.44 21555
317 SIBL 12.50 12.50 12.50 12.50 12.50 5 0.01 541
318 SILCOPHL 24.30 24.30 24.30 24.30 24.30 0 0 0
319 SILVAPHL 22.60 23.50 23.50 22.60 23.50 3 0.05 2300
320 SIMTEX 19.90 19.10 19.90 18.70 19.10 9 0.09 4915
321 SINGERBD 152.50 153.10 152.50 152.50 153.10 1 0.03 193
322 SINOBANGLA 58.70 58.70 58.80 58.70 58.70 5 0.17 2950
323 SJIBLPBOND 4515.00 4515.00 4515.00 4515.00 4515.00 0 0 0
324 SKICL 46.90 47.20 47.20 46.70 47.20 28 0.13 2853
325 SKTRIMS 26.30 26.80 27.60 26.30 26.80 18 0.3 11224
326 SONALILIFE 53.50 54.60 53.80 53.10 54.60 6 0.01 192
327 SONALIPAPR 698.00 656.90 698.00 675.00 656.90 8 0.07 96
328 SONARBAINS 50.60 54.20 50.70 50.60 54.20 9 0.29 5703
329 SONARGAON 62.00 61.90 62.00 60.20 61.90 12 0.47 7730
330 SOUTHEASTB 13.90 13.90 13.90 13.90 13.90 6 0.01 581
331 SPCERAMICS 43.50 43.80 43.90 43.20 43.80 40 0.72 16665
332 SPCL 69.80 70.30 69.80 69.80 70.30 4 0.02 215
333 SQUARETEXT 67.60 68.20 68.00 67.50 68.20 31 0.78 11516
334 SQURPHARMA 211.00 213.90 214.00 211.00 213.90 96 2.54 12020
335 SSSTEEL 16.80 16.90 16.90 16.80 16.90 38 0.64 38107
336 STANCERAM 159.00 159.00 159.00 159.00 159.00 0 0 0
337 STANDARINS 53.20 53.20 53.20 53.20 53.20 0 0 0
338 STANDBANKL 8.90 8.90 8.90 8.90 8.90 4 0.01 1072
339 SUMITPOWER 34.20 34.70 34.80 34.10 34.70 18 0.25 7407
340 SUNLIFEINS 63.10 64.10 63.50 60.00 64.10 8 0.4 6424
341 TAKAFULINS 49.20 48.90 49.20 49.20 48.90 1 0.02 500
342 TALLUSPIN 10.60 10.60 10.60 10.60 10.60 0 0 0
343 TAMIJTEX 195.00 195.00 195.00 195.00 195.00 0 0 0
344 TITASGAS 41.30 41.30 41.30 41.30 41.30 21 0.34 8125
345 TOSRIFA 25.50 25.90 25.80 25.50 25.90 5 0.03 1116
346 TRUSTB1MF 6.00 5.90 6.00 5.90 5.90 11 0.2 32910
347 TRUSTBANK 35.10 35.10 35.20 35.10 35.10 4 0.1 2970
348 TUNGHAI 6.10 6.00 6.20 6.00 6.00 19 0.01 1115
349 UCB 13.20 13.10 13.20 13.10 13.10 12 0.14 11024
350 UNIONBANK 9.40 9.40 9.40 9.40 9.40 27 0.25 26149
351 UNIONCAP 9.10 8.80 9.20 8.80 8.80 41 0.52 57695
352 UNIONINS 33.50 33.70 35.20 33.30 33.70 49 0.12 3500
353 UNIQUEHRL 61.00 61.00 61.00 61.00 61.00 0 0 0
354 UPGDCL 234.20 237.00 235.00 234.20 237.00 10 0.11 465
355 USMANIAGL 76.70 76.70 76.70 76.70 76.70 0 0 0
356 UTTARABANK 24.00 23.80 24.00 23.50 23.80 13 0.16 6653
357 UTTARAFIN 35.30 35.30 35.30 35.30 35.30 4 0.16 4410
358 VAMLBDMF1 7.50 7.50 7.50 7.50 7.50 0 0 0
359 VAMLRBBF 6.90 6.90 6.90 6.90 6.90 0 0 0
360 VFSTDL 22.90 22.70 23.00 22.50 22.70 8 0.2 8700
361 WALTONHIL 1053.00 1069.10 1053.00 1053.00 1069.10 1 0.01 6
362 WATACHEM 210.10 210.10 210.10 210.10 210.10 0 0 0
363 WMSHIPYARD 11.10 11.10 11.30 11.10 11.10 71 0.74 66416
364 YPL 19.80 19.80 19.80 19.80 19.80 0 0 0
365 ZAHEENSPIN 13.10 13.10 13.10 13.10 13.10 0 0 0
366 ZAHINTEX 9.10 9.10 9.10 9.10 9.10 9 0.09 9907