BRAC EPL STOCK BROKERAGE LTD. /a>




Current Stock Price

Last updated on: 2018-04-25 14:30:00 (BST)
Trading Code LTP* High Low Close Price YCP Change Trade Volume
1 1JANATAMF 6.40 6.40 6.20 6.30 6.40 0.00 73 387636
2 1STPRIMFMF 13.20 13.50 13.10 13.20 13.20 0.00 134 158398
3 AAMRANET 100.00 101.50 98.90 99.40 100.80 -0.80 707 360689
4 AAMRATECH 30.90 31.30 30.70 30.80 31.10 -0.20 260 205806
5 ABB1STMF 6.30 6.40 6.20 6.30 6.40 -0.10 70 621447
6 ABBANK 16.20 16.40 16.00 16.30 16.00 0.20 316 894395
7 ACI 393.50 403.00 392.00 395.20 399.10 -5.60 852 78073
8 ACIFORMULA 196.30 197.20 193.50 195.70 195.50 0.80 506 85341
9 ACMELAB 103.40 104.60 103.40 103.70 104.10 -0.70 228 93789
10 ACTIVEFINE 31.60 31.90 31.50 31.60 31.70 -0.10 198 245149
11 ADVENT 36.90 37.90 36.50 36.80 36.70 0.20 1675 988206
12 AFCAGRO 38.60 39.10 38.10 38.30 38.30 0.30 88 47871
13 AFTABAUTO 59.00 59.00 57.20 58.80 57.30 1.70 161 59129
14 AGNISYSL 20.80 20.90 20.70 20.80 20.70 0.10 118 175156
15 AGRANINS 17.80 18.10 17.80 17.80 17.70 0.10 3 1509
16 AIBL1STIMF 8.80 8.80 8.60 8.80 8.70 0.10 16 118363
17 AIL 109.60 109.70 106.50 109.30 108.40 1.20 1210 622863
18 AL-HAJTEX 81.00 82.00 80.80 81.10 81.70 -0.70 212 31667
19 ALARABANK 26.70 27.00 26.30 26.60 26.80 -0.10 660 3793784
20 ALIF 11.70 12.00 11.70 11.80 11.90 -0.20 660 1920346
21 ALLTEX 10.90 11.20 10.80 11.00 11.10 -0.20 21 34875
22 AMANFEED 57.50 57.70 55.30 57.40 56.00 1.50 795 756678
23 AMBEEPHA 440.00 443.80 425.30 435.60 443.20 -3.20 269 11945
24 AMCL(PRAN) 226.00 231.00 225.30 227.30 230.60 -4.60 125 12746
25 ANLIMAYARN 30.50 31.40 29.70 30.50 29.90 0.60 176 71835
26 ANWARGALV 76.00 76.90 75.10 75.80 76.80 -0.80 310 109678
27 APEXFOODS 260.50 268.50 260.50 262.10 266.20 -5.70 1023 109859
28 APEXFOOT 326.00 327.60 321.80 325.70 323.20 2.80 276 21598
29 APEXSPINN 123.10 127.40 122.80 123.50 124.30 -1.20 356 48804
30 APEXTANRY 144.40 147.60 143.00 144.20 141.50 2.90 532 87490
31 APOLOISPAT 14.20 14.40 14.20 14.30 14.20 0.00 262 539108
32 ARAMIT 346.50 347.00 346.50 346.50 348.40 -1.90 32 1528
33 ARAMITCEM 25.30 26.40 25.00 25.30 25.40 -0.10 134 73321
34 ARGONDENIM 25.80 25.80 25.30 25.60 25.50 0.30 169 237084
35 ASIAINS 0.00 0.00 0.00 19.00 19.00 -- 0 0
36 ASIAPACINS 23.50 24.20 23.00 23.20 24.80 -1.30 20 9960
37 ATCSLGF 10.80 10.90 10.80 10.80 10.70 0.10 22 60541
38 ATLASBANG 131.40 132.90 131.30 131.80 131.70 -0.30 79 7932
39 AZIZPIPES 146.70 151.80 144.60 146.70 149.60 -2.90 783 92010
40 BANGAS 266.00 269.90 260.10 264.40 265.50 0.50 121 7743
41 BANKASIA 0.00 21.10 20.00 20.90 21.00 -- 237 261510
42 BARKAPOWER 30.70 31.10 30.50 30.70 30.70 0.00 284 369334
43 BATASHOE 1157.00 1158.00 1152.00 1152.30 1152.80 4.20 31 2074
44 BATBC 3450.00 3467.90 3430.10 3459.90 3463.40 -13.40 33 9622
45 BAYLEASING 0.00 25.30 24.70 25.30 25.00 -- 99 77957
46 BBS 30.90 31.00 30.60 30.80 30.70 0.20 303 294633
47 BBSCABLES 78.10 79.70 78.00 78.30 78.90 -0.80 1316 444231
48 BDAUTOCA 119.70 122.10 119.50 119.90 123.00 -3.30 426 63483
49 BDCOM 29.40 29.80 29.20 29.40 29.20 0.20 228 210577
50 BDFINANCE 19.40 19.40 19.10 19.30 19.00 0.40 218 284935
51 BDLAMPS 180.10 182.70 179.00 180.80 180.60 -0.50 259 27879
52 BDSERVICE 0.00 0.00 0.00 5.50 5.50 -- 0 0
53 BDTHAI 24.80 25.00 24.40 24.90 24.30 0.50 494 691932
54 BDWELDING 20.40 21.30 20.40 20.70 20.90 -0.50 107 64338
55 BEACHHATCH 14.60 15.00 14.60 14.70 14.80 -0.20 59 40081
56 BEACONPHAR 20.80 21.10 20.30 20.90 20.40 0.40 224 301105
57 BENGALWTL 32.00 32.50 32.00 32.20 32.10 -0.10 118 82556
58 BERGERPBL 2090.20 2129.00 2090.20 2105.40 2099.00 -8.80 7 25
59 BEXIMCO 30.60 31.20 30.50 30.70 30.70 -0.10 2938 6483089
60 BGIC 19.70 20.00 19.60 19.80 19.80 -0.10 4 1547
61 BIFC 9.20 9.20 9.00 9.10 9.20 0.00 10 10976
62 BNICL 16.40 16.40 16.00 16.20 16.10 0.30 66 69497
63 BRACBANK 85.80 87.20 85.10 85.80 86.30 -0.50 1787 2788347
64 BSC 42.70 43.30 42.50 42.70 42.90 -0.20 419 193578
65 BSCCL 93.60 93.60 92.10 93.00 92.50 1.10 132 24914
66 BSRMLTD 96.10 98.60 96.10 97.60 98.20 -2.10 376 122245
67 BSRMSTEEL 76.60 76.60 75.90 76.40 76.20 0.40 126 71736
68 BXPHARMA 106.80 107.00 105.80 106.20 105.30 1.50 209 59694
69 BXSYNTH 10.60 11.00 10.40 10.50 10.80 -0.20 104 154550
70 CAPMBDBLMF 8.00 8.20 8.00 8.10 8.30 -0.30 81 234447
71 CAPMIBBLMF 9.70 10.10 9.70 9.80 10.00 -0.30 163 605211
72 CENTRALINS 22.00 23.30 22.00 23.30 22.70 -0.70 4 4812
73 CENTRALPHL 15.80 16.10 15.70 15.80 15.80 0.00 177 175535
74 CITYBANK 37.10 37.60 36.90 37.10 37.40 -0.30 912 1709426
75 CITYGENINS 0.00 15.70 15.40 15.50 15.90 -- 67 64420
76 CNATEX 7.60 7.70 7.50 7.60 7.60 0.00 59 157028
77 CONFIDCEM 155.80 156.90 155.80 156.00 156.30 -0.50 254 67365
78 CONTININS 18.30 18.30 18.30 18.30 18.30 0.00 2 186
79 CVOPRL 224.90 228.70 221.50 222.60 226.10 -1.20 1606 209079
80 DACCADYE 8.50 8.60 8.40 8.50 8.40 0.10 24 19775
81 DAFODILCOM 36.70 37.80 36.60 36.80 37.10 -0.40 288 224823
82 DBH 137.90 137.90 136.10 137.30 136.90 1.00 157 51692
83 DBH1STMF 9.80 10.00 9.80 9.90 9.80 0.00 22 56564
84 DEBARACEM 0.00 0.00 0.00 1865.00 1865.00 -- 0 0
85 DEBBDLUGG 0.00 0.00 0.00 784.00 784.00 -- 0 0
86 DEBBDWELD 0.00 0.00 0.00 1418.50 1418.50 -- 0 0
87 DEBBDZIPP 0.00 0.00 0.00 700.00 700.00 -- 0 0
88 DEBBXDENIM 0.00 0.00 0.00 1450.00 1450.00 -- 0 0
89 DEBBXFISH 0.00 0.00 0.00 835.00 835.00 -- 0 0
90 DEBBXKNI 0.00 0.00 0.00 900.00 900.00 -- 0 0
91 DEBBXTEX 0.00 0.00 0.00 1300.00 1300.00 -- 0 0
92 DELTALIFE 112.00 116.00 112.00 112.60 114.50 -2.50 605 237038
93 DELTASPINN 8.80 8.80 8.70 8.70 8.70 0.10 178 238462
94 DESCO 43.30 43.50 43.00 43.40 42.80 0.50 50 24719
95 DESHBANDHU 18.10 18.20 17.90 18.10 17.80 0.30 126 224757
96 DHAKABANK 16.80 17.00 16.40 16.90 16.40 0.40 480 2641906
97 DHAKAINS 20.90 20.90 20.40 20.60 20.70 0.20 16 11108
98 DOREENPWR 107.40 109.90 106.80 107.40 106.40 1.00 1125 602578
99 DSHGARME 225.00 229.60 222.00 222.90 224.80 0.20 205 11410
100 DSSL 20.30 20.70 20.20 20.30 20.30 0.00 537 1557440
101 DULAMIACOT 47.00 48.00 46.00 46.90 46.40 0.60 105 18355
102 DUTCHBANGL 117.70 118.60 115.00 117.60 116.50 1.20 388 168318
103 EASTERNINS 27.60 28.10 27.00 27.10 27.10 0.50 22 8148
104 EASTLAND 22.00 22.00 21.50 21.90 21.60 0.40 51 45263
105 EASTRNLUB 1333.00 1399.70 1323.00 1330.30 1378.60 -45.60 1091 21075
106 EBL 39.00 39.40 31.00 38.80 40.20 -1.20 299 484616
107 EBL1STMF 9.00 9.10 8.90 9.10 9.10 -0.10 31 31939
108 EBLNRBMF 6.40 6.40 6.30 6.40 6.30 0.10 10 39780
109 ECABLES 201.30 205.00 201.10 201.90 204.30 -3.00 361 34520
110 EHL 48.00 48.30 47.10 48.00 46.90 1.10 223 157364
111 EMERALDOIL 14.60 15.00 14.60 14.70 15.00 -0.40 101 60252
112 ENVOYTEX 30.30 30.50 30.00 30.30 30.20 0.10 42 16977
113 ETL 14.40 14.80 14.40 14.50 14.50 -0.10 154 338936
114 EXIM1STMF 6.90 7.00 6.90 6.90 6.90 0.00 13 88774
115 EXIMBANK 14.50 14.50 14.00 14.50 14.20 0.30 348 2012642
116 FAMILYTEX 6.90 6.90 6.80 6.80 6.80 0.10 82 180170
117 FARCHEM 16.60 16.80 16.50 16.70 16.60 0.00 127 166676
118 FAREASTFIN 7.90 7.90 7.80 7.90 7.90 0.00 25 32198
119 FAREASTLIF 76.80 79.90 76.80 77.10 77.60 -0.80 205 80671
120 FASFIN 12.70 12.70 12.20 12.60 12.20 0.50 345 887506
121 FBFIF 5.70 5.70 5.60 5.70 5.60 0.10 33 103318
122 FEDERALINS 10.10 10.20 10.00 10.00 10.10 0.00 60 83200
123 FEKDIL 16.00 16.50 16.00 16.10 16.20 -0.20 168 151095
124 FINEFOODS 33.80 34.60 33.50 33.70 33.80 0.00 737 342332
125 FIRSTFIN 8.30 8.60 8.30 8.30 8.60 -0.30 99 181175
126 FIRSTSBANK 12.90 13.00 12.60 12.90 12.70 0.20 197 906691
127 FORTUNE 30.10 30.60 29.90 30.10 30.10 0.00 582 597146
128 FUWANGCER 16.00 16.00 15.70 15.80 15.70 0.30 241 412198
129 FUWANGFOOD 18.10 18.30 17.90 18.10 17.90 0.20 348 793126
130 GBBPOWER 15.80 16.10 15.50 15.60 16.20 -0.40 390 622264
131 GEMINISEA 443.00 444.50 435.00 440.50 442.00 1.00 1193 47365
132 GENNEXT 8.80 9.00 8.80 8.90 8.80 0.00 381 1106952
133 GHAIL 37.70 38.50 37.60 37.90 38.00 -0.30 208 199752
134 GHCL 38.00 38.00 38.00 38.00 37.90 0.10 10 5231
135 GLAXOSMITH 1450.50 1460.00 1450.00 1450.10 1451.60 -1.10 48 1183
136 GLOBALINS 14.00 14.00 13.80 13.80 13.90 0.10 23 19200
137 GOLDENSON 11.90 11.90 11.70 11.90 11.70 0.20 40 104337
138 GP 473.00 477.70 469.40 473.00 474.30 -1.30 1757 666367
139 GPHISPAT 36.40 37.10 36.40 36.50 36.40 0.00 106 237312
140 GQBALLPEN 75.40 78.50 75.30 76.60 77.80 -2.40 88 13229
141 GRAMEENS2 17.20 17.40 17.20 17.30 17.40 -0.20 54 303010
142 GREENDELMF 9.70 9.70 9.70 9.70 9.60 0.10 17 20357
143 GREENDELT 57.00 57.60 57.00 57.10 57.50 -0.50 54 88414
144 GSPFINANCE 18.70 18.80 18.50 18.80 18.60 0.10 94 147794
145 HAKKANIPUL 61.30 62.30 61.00 61.20 62.70 -1.40 48 11706
146 HEIDELBCEM 389.70 389.70 377.00 387.90 390.90 -1.20 519 27504
147 HFL 25.20 25.30 24.90 25.00 25.20 0.00 95 119035
148 HRTEX 34.40 34.80 32.60 34.30 32.90 1.50 885 888431
149 HWAWELLTEX 36.60 37.40 36.50 36.80 36.70 -0.10 49 35897
150 IBBLPBOND 990.00 990.00 984.00 989.50 988.00 2.00 25 175
151 IBNSINA 256.00 256.20 253.00 255.30 252.80 3.20 535 95597
152 ICB 130.00 132.80 128.30 129.10 133.30 -3.30 549 86218
153 ICB2NDNRB 10.10 10.20 10.00 10.10 10.10 0.00 13 29660
154 ICB3RDNRB 6.20 6.30 6.20 6.20 6.20 0.00 28 128294
155 ICBAGRANI1 7.50 7.60 7.50 7.50 7.60 -0.10 13 95455
156 ICBAMCL2ND 8.20 8.20 8.00 8.10 8.00 0.20 11 21300
157 ICBEPMF1S1 6.90 6.90 6.80 6.90 6.90 0.00 31 59900
158 ICBIBANK 0.00 0.00 0.00 5.10 5.10 -- 0 0
159 ICBSONALI1 8.50 8.50 8.30 8.50 8.30 0.20 5 16800
160 IDLC 71.40 71.70 70.20 71.50 70.40 1.00 316 508463
161 IFADAUTOS 117.70 118.00 117.20 117.40 117.20 0.50 563 353468
162 IFIC 15.70 15.70 15.40 15.70 15.50 0.20 411 1248326
163 IFIC1STMF 6.20 6.20 6.10 6.10 6.20 0.00 20 427676
164 IFILISLMF1 7.60 7.60 7.40 7.50 7.50 0.10 27 57690
165 ILFSL 18.40 18.40 18.10 18.30 18.10 0.30 141 401721
166 IMAMBUTTON 33.90 36.20 33.50 33.70 36.60 -2.70 202 41443
167 INTECH 18.00 18.00 17.60 17.90 17.60 0.40 188 206566
168 IPDC 34.20 34.20 34.00 34.10 33.90 0.30 38 21981
169 ISLAMIBANK 26.30 26.80 25.10 26.30 25.70 0.60 815 1501286
170 ISLAMICFIN 17.30 17.40 17.10 17.30 17.20 0.10 78 153757
171 ISLAMIINS 28.00 28.80 26.60 28.10 27.00 1.00 39 47338
172 ISNLTD 22.70 23.10 22.60 22.70 23.00 -0.30 34 19803
173 ITC 30.00 30.40 29.80 29.90 29.70 0.30 31 13213
174 JAMUNABANK 21.10 21.10 20.50 20.90 20.50 0.60 171 473748
175 JAMUNAOIL 191.00 191.00 189.40 190.00 190.90 0.10 201 65816
176 JANATAINS 15.50 16.60 15.50 16.10 15.40 0.10 12 6780
177 JMISMDL 181.00 185.40 180.10 180.40 182.90 -1.90 309 57999
178 JUTESPINN 172.00 174.00 165.10 169.60 172.70 -0.70 20 1499
179 KARNAPHULI 15.70 15.70 15.70 15.70 15.60 0.10 6 6000
180 KAY&QUE 188.10 198.50 186.30 189.30 189.30 -1.20 243 16642
181 KBPPWBIL 16.50 16.60 16.30 16.50 16.30 0.20 88 182273
182 KDSALTD 58.00 58.50 57.30 57.70 57.80 0.20 70 14375
183 KEYACOSMET 10.10 10.40 10.00 10.10 10.20 -0.10 900 11085554
184 KOHINOOR 384.00 388.00 383.00 384.40 385.50 -1.50 59 2487
185 KPCL 54.10 55.10 54.00 54.30 54.40 -0.30 227 122593
186 KPPL 10.80 11.30 10.60 10.80 11.10 -0.30 134 126416
187 LANKABAFIN 29.70 29.90 28.80 29.50 28.80 0.90 888 1514238
188 LEGACYFOOT 57.90 58.00 55.50 57.60 55.40 2.50 1184 627809
189 LHBL 63.00 64.10 61.60 63.10 61.60 1.40 1331 935806
190 LIBRAINFU 630.00 670.00 626.10 629.30 665.70 -35.70 1152 31059
191 LINDEBD 1289.00 1310.00 1282.00 1292.10 1311.40 -22.40 237 6740
192 LRGLOBMF1 8.10 8.20 8.10 8.10 8.10 0.00 10 212945
193 MAKSONSPIN 9.90 10.00 9.80 9.90 9.90 0.00 180 601620
194 MALEKSPIN 19.00 19.40 18.80 19.00 18.90 0.10 34 37989
195 MARICO 1259.00 1260.00 1228.90 1255.50 1228.10 30.90 173 6639
196 MATINSPINN 38.10 39.00 35.50 37.60 38.00 0.10 7 1150
197 MBL1STMF 9.20 9.20 9.20 9.20 9.00 0.20 2 150
198 MEGCONMILK 31.80 32.20 31.00 31.90 32.80 -1.00 40 9914
199 MEGHNACEM 98.00 99.30 95.70 97.70 94.20 3.80 66 9251
200 MEGHNALIFE 61.60 62.40 60.20 61.60 60.20 1.40 126 83872
201 MEGHNAPET 25.20 26.40 25.00 25.20 26.50 -1.30 51 14276
202 MERCANBANK 19.70 19.90 18.60 19.80 18.60 1.10 799 2943207
203 MERCINS 25.00 25.20 24.50 25.00 25.00 0.00 142 539424
204 METROSPIN 11.30 11.80 11.30 11.40 11.70 -0.40 204 365145
205 MHSML 15.60 15.70 15.10 15.50 15.20 0.40 147 158355
206 MICEMENT 80.00 81.40 78.30 80.30 80.00 0.00 34 9028
207 MIDASFIN 0.00 34.60 31.50 32.50 34.40 -- 273 154696
208 MIRACLEIND 38.80 39.20 38.10 39.00 38.00 0.80 339 250609
209 MITHUNKNIT 26.10 26.20 26.00 26.00 26.30 -0.20 44 46722
210 MJLBD 100.50 102.20 100.50 100.90 101.70 -1.20 388 242436
211 MODERNDYE 255.70 260.00 251.80 256.00 249.70 6.00 156 4192
212 MONNOCERA 135.10 136.90 130.90 135.00 131.70 3.40 1730 320078
213 MONNOSTAF 1608.00 1639.00 1480.00 1598.10 1554.40 53.60 642 14118
214 MPETROLEUM 192.80 194.70 191.40 192.40 193.60 -0.80 161 41956
215 MTB 32.90 33.00 32.20 32.80 32.30 0.60 145 553935
216 NAHEEACP 47.60 47.90 46.80 47.50 46.90 0.70 442 368482
217 NATLIFEINS 150.40 154.60 150.00 150.50 151.00 -0.60 18 2494
218 NAVANACNG 66.10 66.60 60.90 66.10 60.80 5.30 1349 815277
219 NBL 11.60 11.70 11.30 11.60 11.30 0.30 495 2168189
220 NCCBANK 16.50 16.60 16.20 16.50 16.40 0.10 122 543720
221 NCCBLMF1 8.30 9.00 8.20 8.30 8.70 -0.40 207 1138872
222 NFML 14.90 14.90 14.60 14.90 14.40 0.50 156 259944
223 NHFIL 39.50 41.50 37.60 39.20 37.90 1.60 82 55778
224 NITOLINS 29.00 29.00 29.00 29.00 29.00 0.00 18 16000
225 NLI1STMF 15.00 15.00 15.00 15.00 15.00 0.00 2 5000
226 NORTHERN 387.40 397.50 386.30 387.40 390.70 -3.30 986 46750
227 NORTHRNINS 18.70 19.30 18.60 18.80 19.00 -0.30 99 67024
228 NPOLYMAR 78.90 79.10 77.00 78.30 76.90 2.00 113 32247
229 NTC 617.80 628.00 616.20 618.20 623.70 -5.90 660 26491
230 NTLTUBES 119.90 121.80 118.50 119.00 120.90 -1.00 741 179365
231 NURANI 14.80 15.00 14.70 14.80 14.80 0.00 278 478060
232 OAL 15.70 16.00 15.60 15.80 15.60 0.10 290 448951
233 OIMEX 41.50 42.00 40.80 41.30 41.10 0.40 231 265712
234 OLYMPIC 268.90 270.90 267.40 268.10 269.60 -0.70 117 27220
235 ONEBANKLTD 22.40 22.40 21.30 22.20 21.40 1.00 544 1700999
236 ORIONINFU 52.40 52.80 52.00 52.40 52.60 -0.20 75 36887
237 ORIONPHARM 44.80 45.00 44.60 45.00 44.60 0.20 96 124280
238 PADMALIFE 42.60 44.70 42.60 42.90 43.70 -1.10 941 919862
239 PADMAOIL 242.00 244.90 240.80 241.60 241.80 0.20 192 40093
240 PARAMOUNT 15.40 15.90 15.30 15.40 15.70 -0.30 87 123954
241 PDL 15.40 15.60 15.20 15.30 15.30 0.10 90 107547
242 PENINSULA 24.40 24.50 23.60 24.20 23.50 0.90 529 1200103
243 PEOPLESINS 20.00 20.10 20.00 20.00 20.10 -0.10 5 2000
244 PF1STMF 7.00 7.00 6.90 7.00 7.00 0.00 11 22186
245 PHARMAID 501.00 504.70 487.00 502.30 484.20 16.80 2486 182975
246 PHENIXINS 24.30 25.00 24.30 24.40 24.30 0.00 6 2401
247 PHOENIXFIN 32.20 32.40 31.90 32.00 32.10 0.10 307 253525
248 PHPMF1 6.30 6.40 6.30 6.30 6.40 -0.10 37 85700
249 PIONEERINS 27.50 28.30 27.10 27.40 27.40 0.10 35 19898
250 PLFSL 10.20 10.40 10.00 10.20 10.00 0.20 152 187861
251 POPULAR1MF 6.20 6.30 6.10 6.30 6.30 -0.10 112 1036692
252 POPULARLIF 108.00 112.90 106.70 107.60 110.00 -2.00 439 85457
253 POWERGRID 49.40 49.80 48.00 49.30 48.00 1.40 85 61952
254 PRAGATIINS 24.40 24.60 24.30 24.40 24.20 0.20 27 9510
255 PRAGATILIF 108.10 111.20 107.70 108.10 109.20 -1.10 152 30101
256 PREMIERBAN 0.00 0.00 0.00 14.00 14.00 -- 0 0
257 PREMIERCEM 79.20 79.30 79.00 79.20 79.10 0.10 21 2471
258 PREMIERLEA 0.00 14.80 14.40 14.60 14.50 -- 175 243622
259 PRIME1ICBA 7.00 7.00 6.90 6.90 6.90 0.10 13 7700
260 PRIMEBANK 22.00 22.30 21.70 22.00 21.60 0.40 206 710935
261 PRIMEFIN 0.00 0.00 0.00 10.10 10.10 -- 0 0
262 PRIMEINSUR 16.70 17.40 16.70 16.80 17.20 -0.50 9 12833
263 PRIMELIFE 54.80 56.00 54.40 54.80 54.70 0.10 133 67308
264 PRIMETEX 23.40 23.80 23.40 23.50 23.60 -0.20 124 140700
265 PROGRESLIF 62.50 63.10 62.50 62.60 62.60 -0.10 11 1550
266 PROVATIINS 17.70 17.70 17.30 17.60 17.50 0.20 38 40254
267 PTL 44.90 45.50 44.40 44.80 45.00 -0.10 345 667650
268 PUBALIBANK 22.80 23.50 22.70 22.90 22.70 0.10 144 202324
269 PURABIGEN 14.30 14.90 14.30 14.50 14.50 -0.20 28 33215
270 QUASEMIND 67.90 68.00 67.10 67.70 67.10 0.80 130 46139
271 QUEENSOUTH 36.70 36.80 33.90 36.50 33.60 3.10 1741 2516955
272 RAHIMAFOOD 166.20 179.80 163.40 164.20 179.30 -13.10 762 78458
273 RAHIMTEXT 256.00 258.60 245.00 251.00 254.30 1.70 401 31524
274 RAKCERAMIC 45.50 46.10 45.40 45.70 45.60 -0.10 207 123525
275 RANFOUNDRY 135.00 136.80 134.00 135.20 135.70 -0.70 166 29718
276 RDFOOD 17.30 17.60 16.50 17.30 16.50 0.80 1178 2981371
277 RECKITTBEN 1920.00 1924.00 1884.00 1916.40 1902.00 18.00 59 671
278 REGENTTEX 16.40 16.70 16.20 16.40 16.20 0.20 104 133089
279 RELIANCE1 10.40 10.50 10.40 10.40 10.40 0.00 5 12000
280 RELIANCINS 50.60 50.60 50.00 50.60 51.30 -0.70 5 8841
281 RENATA 1249.90 1254.90 1236.20 1248.60 1247.10 2.80 41 944
282 RENWICKJA 639.70 690.00 639.60 642.20 691.40 -51.70 1024 22775
283 REPUBLIC 25.80 26.50 25.80 26.10 25.60 0.20 24 10573
284 RNSPIN 13.10 13.20 13.00 13.10 13.00 0.10 187 278034
285 RSRMSTEEL 52.60 53.50 52.60 52.80 53.70 -1.10 390 350175
286 RUPALIBANK 49.60 49.70 48.10 49.10 48.00 1.60 389 139000
287 RUPALIINS 18.20 18.70 18.20 18.20 18.50 -0.30 59 21756
288 RUPALILIFE 61.10 62.00 59.30 60.90 59.30 1.80 1404 1241662
289 SAFKOSPINN 16.60 16.60 16.20 16.50 16.20 0.40 178 207327
290 SAIFPOWER 26.00 26.90 25.90 26.10 26.10 -0.10 347 445344
291 SAIHAMCOT 15.10 15.30 15.10 15.10 15.10 0.00 44 33601
292 SAIHAMTEX 19.30 19.40 18.70 18.90 18.90 0.40 63 101970
293 SALAMCRST 32.60 33.50 32.40 32.60 32.80 -0.20 416 276145
294 SALVOCHEM 26.30 26.30 25.70 26.20 25.60 0.70 569 1373095
295 SAMATALETH 63.10 63.90 61.90 63.30 62.00 1.10 111 13566
296 SAMORITA 73.30 74.00 73.10 73.30 73.60 -0.30 82 24975
297 SANDHANINS 29.50 29.80 29.00 29.30 29.10 0.40 171 89966
298 SAPORTL 29.40 29.90 28.90 29.40 28.90 0.50 178 135878
299 SAVAREFR 173.20 173.20 170.00 172.60 165.60 7.60 3 31
300 SEBL1STMF 14.20 14.30 14.20 14.30 14.20 0.00 4 33300
301 SEMLIBBLSF 6.60 6.70 6.60 6.60 6.70 -0.10 23 84496
302 SEMLLECMF 7.20 7.20 7.10 7.20 7.10 0.10 31 77100
303 SHAHJABANK 27.00 27.20 26.90 27.10 27.00 0.00 201 529170
304 SHASHADNIM 58.50 61.50 58.50 58.80 59.90 -1.40 507 261949
305 SHEPHERD 25.40 25.50 24.80 25.30 24.70 0.70 116 85468
306 SHURWID 19.00 19.30 18.90 19.00 19.00 0.00 180 140862
307 SHYAMPSUG 51.20 54.00 51.10 51.60 53.80 -2.60 43 6391
308 SIBL 19.80 19.80 19.00 19.70 19.30 0.50 260 477317
309 SIMTEX 27.30 27.70 27.10 27.40 27.20 0.10 124 272545
310 SINGERBD 174.50 175.00 173.80 174.50 174.70 -0.20 260 43515
311 SINOBANGLA 43.30 44.90 43.30 43.60 44.60 -1.30 367 190868
312 SONALIANSH 307.40 324.00 304.60 310.20 308.80 -1.40 858 60994
313 SONARBAINS 14.90 15.50 14.80 15.00 15.10 -0.20 23 25245
314 SONARGAON 22.00 22.40 21.30 22.20 22.10 -0.10 155 63943
315 SOUTHEASTB 19.40 19.40 18.60 19.30 18.60 0.80 382 1161097
316 SPCERAMICS 20.20 20.40 19.50 20.30 19.50 0.70 227 156755
317 SPCL 92.00 93.10 91.40 91.90 93.00 -1.00 374 111788
318 SQUARETEXT 54.00 54.20 53.00 53.80 53.30 0.70 60 17439
319 SQURPHARMA 310.70 312.90 310.00 310.80 311.20 -0.50 1726 387764
320 STANCERAM 113.60 116.50 113.60 114.10 113.70 -0.10 60 5755
321 STANDARINS 29.50 30.50 29.20 29.60 29.80 -0.30 28 10724
322 STANDBANKL 0.00 0.00 0.00 13.30 13.30 -- 0 0
323 STYLECRAFT 1779.00 1839.00 1775.00 1780.50 1818.10 -39.10 689 6581
324 SUMITPOWER 38.10 38.50 37.80 38.20 38.00 0.10 659 1534063
325 SUNLIFEINS 23.50 24.10 22.50 23.50 23.70 -0.20 18 23125
326 T05Y0715 0.00 0.00 0.00 0.00 100000.00 -- 0 0
327 T05Y0815 0.00 0.00 0.00 0.00 100000.00 -- 0 0
328 TAKAFULINS 24.00 24.10 24.00 24.00 23.80 0.20 6 490
329 TALLUSPIN 8.80 9.60 8.80 8.80 9.70 -0.90 483 709711
330 TITASGAS 41.30 42.00 41.10 41.30 41.30 0.00 133 104946
331 TOSRIFA 21.20 21.90 21.00 21.10 20.90 0.30 73 70318
332 TRUSTB1MF 6.80 6.80 6.60 6.80 6.80 0.00 121 1393322
333 TRUSTBANK 39.80 40.00 39.00 39.80 39.10 0.70 114 204758
334 TUNGHAI 8.60 8.90 8.60 8.70 8.80 -0.20 113 203245
335 UCB 20.50 21.00 19.00 20.80 19.30 1.20 1381 5116219
336 UNIONCAP 14.50 14.80 14.30 14.60 14.50 0.00 135 207426
337 UNIQUEHRL 56.20 57.30 56.20 56.40 56.60 -0.40 651 622127
338 UNITEDAIR 4.60 4.70 4.50 4.50 4.60 0.00 253 654889
339 UNITEDFIN 18.20 18.50 17.60 18.20 18.00 0.20 75 140960
340 UNITEDINS 23.30 23.90 23.30 23.70 23.40 -0.10 32 16836
341 UPGDCL 192.80 193.40 186.60 191.50 186.10 6.70 2165 1176947
342 USMANIAGL 136.00 147.60 135.20 136.80 146.50 -10.50 2605 575869
343 UTTARABANK 28.50 29.00 27.80 28.90 27.90 0.60 652 1219904
344 UTTARAFIN 0.00 66.10 64.60 65.10 66.00 -- 92 55790
345 VAMLBDMF1 9.20 9.50 9.20 9.20 9.20 0.00 27 65790
346 VAMLRBBF 8.90 8.90 8.90 8.90 8.90 0.00 7 10722
347 WATACHEM 331.30 331.70 321.20 331.20 327.00 4.30 1144 108066
348 WMSHIPYARD 23.00 23.30 22.70 22.80 23.00 0.00 644 852513
349 YPL 18.40 18.50 17.80 18.40 18.00 0.40 204 198555
350 ZAHEENSPIN 12.60 12.70 12.50 12.60 12.50 0.10 161 324621
351 ZAHINTEX 14.00 14.20 14.00 14.00 14.00 0.00 65 99412
352 ZEALBANGLA 61.50 63.20 58.00 58.90 60.10 1.40 6 1580
** Those companies are not in the list that has no market activity