BRAC EPL STOCK BROKERAGE LTD. /a>




Current Stock Price

Last updated on: 2017-07-24 14:30:00 (BST)
Trading Code LTP* High Low Close Price YCP Change Trade Volume
1 1JANATAMF 7.40 7.50 7.40 7.40 7.50 -0.10 90 361491
2 1STPRIMFMF 14.60 14.70 14.20 14.50 14.30 0.30 174 575018
3 AAMRATECH 38.70 38.80 38.10 38.40 38.10 0.60 319 362087
4 ABB1STMF 7.40 7.70 7.40 7.50 7.60 -0.20 388 4185534
5 ABBANK 19.80 19.80 19.40 19.60 19.40 0.40 368 904710
6 ACI 509.10 510.80 508.30 508.80 509.80 -0.70 364 54113
7 ACIFORMULA 205.60 209.60 205.40 205.70 208.00 -2.40 464 142102
8 ACMELAB 118.20 118.90 117.70 118.00 118.00 0.20 353 291870
9 ACTIVEFINE 49.60 49.80 49.00 49.30 49.50 0.10 483 812486
10 AFCAGRO 60.30 60.50 60.00 60.40 59.80 0.50 251 237154
11 AFTABAUTO 72.50 72.70 71.40 72.10 71.30 1.20 909 756450
12 AGNISYSL 27.60 27.60 27.10 27.40 27.20 0.40 605 1198980
13 AGRANINS 20.20 20.50 19.60 19.80 19.80 0.40 38 18030
14 AIBL1STIMF 7.90 7.90 7.80 7.90 7.90 0.00 32 173766
15 AL-HAJTEX 110.50 110.80 109.00 110.20 109.50 1.00 264 58560
16 ALARABANK 18.80 18.80 18.50 18.70 18.70 0.10 216 1471396
17 ALLTEX 13.50 14.00 13.40 13.60 13.50 0.00 77 84456
18 AMANFEED 79.90 80.80 79.50 80.00 80.40 -0.50 686 758225
19 AMBEEPHA 440.70 450.00 438.00 444.60 449.10 -8.40 422 30811
20 AMCL(PRAN) 215.00 217.80 215.00 215.40 215.90 -0.90 35 3613
21 ANLIMAYARN 34.00 34.50 33.70 34.00 33.90 0.10 162 168397
22 ANWARGALV 82.70 84.00 81.60 82.40 83.20 -0.50 585 245247
23 APEXFOODS 151.00 154.10 150.70 151.50 153.70 -2.70 194 33331
24 APEXFOOT 345.00 348.00 341.10 346.00 342.20 2.80 224 18377
25 APEXSPINN 122.10 125.90 122.00 122.30 125.40 -3.30 181 35780
26 APEXTANRY 153.60 155.30 153.40 153.70 155.10 -1.50 90 11869
27 APOLOISPAT 20.70 20.80 20.40 20.70 20.50 0.20 466 784264
28 ARAMIT 378.20 387.00 378.20 381.60 382.30 -4.10 193 9126
29 ARAMITCEM 38.90 39.20 37.50 38.70 37.10 1.80 641 459271
30 ARGONDENIM 35.90 36.00 35.30 35.90 35.40 0.50 553 1005168
31 ASIAINS 24.90 25.00 24.40 24.70 24.70 0.20 33 37921
32 ASIAPACINS 22.80 22.80 22.60 22.80 22.10 0.70 10 11350
33 ATCSLGF 11.90 12.00 11.90 11.90 12.00 -0.10 63 698996
34 ATLASBANG 140.20 144.50 140.20 140.40 141.20 -1.00 68 17361
35 AZIZPIPES 115.90 118.00 113.50 114.10 113.90 2.00 26 2308
36 BANGAS 144.70 144.80 137.10 144.10 137.60 7.10 66 7375
37 BANKASIA 17.80 17.80 17.40 17.60 17.40 0.40 84 134845
38 BARKAPOWER 45.00 45.30 44.60 45.10 44.70 0.30 409 475579
39 BATASHOE 1141.50 1141.50 1139.00 1140.00 1139.90 1.60 9 2089
40 BATBC 3000.00 3018.40 2980.00 3001.90 3000.00 0.00 8 56
41 BAYLEASING 27.00 27.30 26.90 27.00 27.20 -0.20 97 85831
42 BBS 51.30 51.40 50.40 51.10 50.80 0.50 633 738868
43 BDAUTOCA 106.50 109.30 104.90 107.90 106.90 -0.40 488 96947
44 BDCOM 40.50 40.70 39.00 40.40 39.20 1.30 601 900154
45 BDFINANCE 18.90 19.30 18.00 18.80 19.50 -0.60 847 1917100
46 BDLAMPS 176.60 178.90 176.50 176.70 176.90 -0.30 62 5344
47 BDSERVICE 0.00 0.00 0.00 5.50 5.50 -- 0 0
48 BDTHAI 27.60 27.90 27.20 27.70 27.20 0.40 268 308113
49 BDWELDING 19.20 19.20 17.50 19.20 17.50 1.70 505 444367
50 BEACHHATCH 19.30 19.50 18.70 19.20 18.60 0.70 127 115374
51 BEACONPHAR 23.50 23.50 23.20 23.40 23.20 0.30 322 483066
52 BENGALWTL 50.10 50.40 49.40 49.70 49.70 0.40 265 244011
53 BERGERPBL 2125.00 2125.00 2110.00 2115.20 2111.50 13.50 4 769
54 BEXIMCO 33.70 33.90 33.30 33.70 33.40 0.30 725 1401473
55 BGIC 19.70 19.70 19.30 19.70 19.60 0.10 44 21824
56 BIFC 0.00 10.80 10.50 10.70 10.60 -- 96 151260
57 BNICL 18.30 18.40 18.10 18.30 18.20 0.10 29 17638
58 BRACBANK 91.60 92.90 90.60 91.50 90.50 1.10 754 1064400
59 BRACSCBOND 0.00 0.00 0.00 1060.00 1060.00 -- 0 0
60 BSC 52.70 52.80 52.20 52.60 52.40 0.30 718 311039
61 BSCCL 122.30 122.40 121.30 122.10 121.70 0.60 414 136005
62 BSRMLTD 136.00 137.70 135.70 135.90 136.60 -0.60 102 34584
63 BSRMSTEEL 90.90 91.50 90.90 91.00 90.90 0.00 111 50551
64 BXPHARMA 112.00 112.90 111.90 112.10 112.20 -0.20 613 569008
65 BXSYNTH 8.80 8.90 8.70 8.80 8.70 0.10 74 93465
66 CAPMBDBLMF 9.80 9.90 9.60 9.80 9.70 0.10 39 105560
67 CENTRALINS 22.60 23.10 22.10 22.70 23.30 -0.70 63 19519
68 CENTRALPHL 29.40 29.50 28.90 29.20 29.00 0.40 464 718606
69 CITYBANK 37.50 37.60 37.00 37.50 36.90 0.60 1124 3989900
70 CITYGENINS 17.80 17.80 17.50 17.50 17.60 0.20 59 46901
71 CMCKAMAL 25.30 25.40 25.10 25.30 25.10 0.20 336 556634
72 CNATEX 11.80 11.90 11.30 11.80 11.40 0.40 825 3928364
73 CONFIDCEM 156.00 159.20 154.10 156.40 158.10 -2.10 1222 609588
74 CONTININS 21.00 21.10 20.50 21.00 20.50 0.50 150 210385
75 CVOPRL 245.20 247.00 240.00 244.80 239.80 5.40 733 95256
76 DACCADYE 10.10 10.10 9.90 10.10 10.00 0.10 179 242983
77 DAFODILCOM 49.70 51.20 49.20 49.50 49.60 0.10 889 840728
78 DBH 113.90 114.00 113.00 113.40 113.80 0.10 50 26495
79 DBH1STMF 9.20 9.40 9.20 9.30 9.30 -0.10 9 20576
80 DEBARACEM 0.00 0.00 0.00 1865.00 1865.00 -- 0 0
81 DEBBDLUGG 0.00 0.00 0.00 784.00 784.00 -- 0 0
82 DEBBDWELD 0.00 0.00 0.00 1418.50 1418.50 -- 0 0
83 DEBBDZIPP 0.00 0.00 0.00 700.00 700.00 -- 0 0
84 DEBBXDENIM 0.00 0.00 0.00 1450.00 1450.00 -- 0 0
85 DEBBXFISH 0.00 0.00 0.00 835.00 835.00 -- 0 0
86 DEBBXKNI 0.00 0.00 0.00 900.00 900.00 -- 0 0
87 DEBBXTEX 0.00 0.00 0.00 1300.00 1300.00 -- 0 0
88 DELTALIFE 98.60 99.20 98.60 98.90 98.90 -0.30 121 27882
89 DELTASPINN 12.10 12.20 11.90 12.10 11.90 0.20 321 781800
90 DESCO 50.20 50.20 49.70 50.00 49.90 0.30 205 195294
91 DESHBANDHU 20.50 20.50 19.90 20.50 20.00 0.50 121 93961
92 DHAKABANK 18.80 19.10 18.60 18.70 18.60 0.20 182 1447591
93 DHAKAINS 21.50 21.50 21.00 21.50 21.40 0.10 15 11000
94 DOREENPWR 147.40 147.40 144.70 146.70 145.10 2.30 1061 522678
95 DSHGARME 345.50 348.00 343.00 345.20 343.80 1.70 133 7509
96 DSSL 23.00 23.00 22.40 22.80 22.40 0.60 424 1005789
97 DULAMIACOT 10.30 10.30 9.80 10.10 9.60 0.70 34 17960
98 DUTCHBANGL 105.20 105.50 105.00 105.30 105.50 -0.30 44 14481
99 EASTERNINS 29.70 29.70 29.60 29.70 29.00 0.70 8 5000
100 EASTLAND 23.30 24.00 23.30 23.40 23.40 -0.10 83 66153
101 EASTRNLUB 1061.60 1080.00 1061.20 1062.40 1064.50 -2.90 69 763
102 EBL 36.10 36.70 35.90 36.50 36.00 0.10 265 416141
103 EBL1STMF 7.70 7.70 7.50 7.60 7.60 0.10 44 275272
104 EBLNRBMF 7.20 7.30 7.10 7.20 7.20 0.00 73 603624
105 ECABLES 151.60 152.60 150.70 151.20 152.60 -1.00 190 19168
106 EHL 49.30 49.60 49.20 49.50 49.80 -0.50 258 198095
107 EMERALDOIL 26.50 26.60 25.80 26.10 25.90 0.60 238 233454
108 ENVOYTEX 38.70 39.00 38.40 38.60 38.90 -0.20 134 142535
109 ETL 22.30 22.50 22.20 22.40 22.30 0.00 459 768064
110 EXIM1STMF 8.20 8.20 8.10 8.20 8.20 0.00 6 24600
111 EXIMBANK 13.40 13.40 13.00 13.30 13.20 0.20 544 2625278
112 FAMILYTEX 9.40 9.40 9.10 9.30 9.20 0.20 444 1098073
113 FARCHEM 25.70 25.80 25.50 25.60 25.50 0.20 284 504409
114 FAREASTFIN 12.40 12.40 12.20 12.30 12.20 0.20 318 579829
115 FAREASTLIF 74.10 75.00 74.10 74.30 74.70 -0.60 34 10231
116 FASFIN 16.70 16.80 16.40 16.50 16.70 0.00 258 468642
117 FBFIF 7.20 7.20 7.00 7.10 7.20 0.00 112 686987
118 FEDERALINS 12.40 12.40 12.20 12.40 12.20 0.20 46 80706
119 FEKDIL 25.70 25.90 25.50 25.70 25.60 0.10 131 180692
120 FINEFOODS 39.90 40.80 39.90 40.40 39.80 0.10 681 544505
121 FIRSTFIN 12.40 12.40 12.10 12.30 12.20 0.20 72 254905
122 FIRSTSBANK 13.50 13.60 12.90 13.40 13.80 -0.30 715 2945499
123 FORTUNE 55.30 56.10 54.90 55.40 55.00 0.30 581 615574
124 FUWANGCER 19.90 19.90 19.40 19.70 19.50 0.40 160 291268
125 FUWANGFOOD 23.40 23.50 21.70 22.90 21.60 1.80 2665 7137313
126 GBBPOWER 23.00 23.00 22.70 22.90 22.80 0.20 207 324627
127 GEMINISEA 593.70 596.00 588.80 593.00 590.30 3.40 69 1743
128 GENNEXT 11.60 11.60 11.10 11.40 11.10 0.50 1330 9404062
129 GHAIL 42.50 42.50 41.90 42.40 42.00 0.50 295 318405
130 GHCL 39.80 40.50 39.70 39.90 39.80 0.00 97 79527
131 GLAXOSMITH 1485.00 1485.00 1480.00 1484.80 1477.50 7.50 30 476
132 GLOBALINS 16.00 16.70 16.00 16.20 16.60 -0.60 31 12042
133 GOLDENSON 18.50 18.70 18.40 18.50 18.60 -0.10 264 319945
134 GP 368.00 369.00 366.70 368.10 366.90 1.10 912 269833
135 GPHISPAT 44.50 44.70 44.20 44.30 44.50 0.00 237 230557
136 GQBALLPEN 101.10 104.60 100.00 101.60 103.50 -2.40 699 219781
137 GRAMEENS2 15.80 15.90 15.70 15.80 15.90 -0.10 53 291723
138 GREENDELMF 9.00 9.10 8.90 9.00 9.10 -0.10 36 307811
139 GREENDELT 64.00 64.00 61.20 63.70 62.10 1.90 36 12299
140 GSPFINANCE 28.70 29.30 28.50 28.90 28.80 -0.10 356 554777
141 HAKKANIPUL 62.50 64.50 62.40 62.70 64.10 -1.60 765 401427
142 HEIDELBCEM 462.30 464.00 462.00 463.60 462.00 0.30 75 9983
143 HFL 26.20 26.50 25.80 26.00 26.10 0.10 284 633519
144 HRTEX 36.10 36.50 35.90 36.30 36.30 -0.20 85 43093
145 HWAWELLTEX 37.30 37.30 37.00 37.10 37.30 0.00 11 2300
146 IBBLPBOND 966.50 970.00 960.50 966.00 966.00 0.50 49 1010
147 IBNSINA 248.00 252.50 248.00 248.30 249.90 -1.90 130 20645
148 ICB 191.30 191.60 188.90 189.90 189.10 2.20 446 96749
149 ICB2NDNRB 11.80 11.80 11.80 11.80 11.90 -0.10 12 41685
150 ICB3RDNRB 8.10 8.20 8.00 8.10 8.20 -0.10 69 557020
151 ICBAMCL2ND 10.10 10.40 9.80 10.00 10.20 -0.10 96 162374
152 ICBEPMF1S1 9.00 9.30 8.90 9.00 9.10 -0.10 145 1200915
153 ICBIBANK 5.50 5.60 5.40 5.50 5.50 0.00 161 1250022
154 ICBSONALI1 9.30 9.30 9.20 9.20 9.50 -0.20 13 31655
155 IDLC 73.00 73.40 72.70 73.00 73.00 0.00 350 473157
156 IFADAUTOS 150.80 151.90 149.40 150.10 150.10 0.70 1666 2239009
157 IFIC 18.20 18.20 17.50 18.10 17.60 0.60 1239 5772552
158 IFIC1STMF 7.10 7.20 7.10 7.10 7.10 0.00 41 363947
159 IFILISLMF1 9.00 9.00 8.90 8.90 8.90 0.10 50 246237
160 ILFSL 15.80 16.00 15.50 15.70 15.90 -0.10 267 498811
161 IMAMBUTTON 20.20 20.20 19.00 20.10 18.40 1.80 202 115480
162 INTECH 18.00 18.10 17.70 18.00 17.80 0.20 221 278597
163 IPDC 48.90 49.80 48.20 48.90 49.40 -0.50 556 1090900
164 ISLAMIBANK 34.50 34.80 34.00 34.50 34.70 -0.20 761 1327713
165 ISLAMICFIN 23.80 24.00 23.70 23.80 23.80 0.00 226 624522
166 ISLAMIINS 31.80 32.20 31.30 31.80 32.20 -0.40 175 325789
167 ISNLTD 17.50 17.50 17.00 17.10 17.00 0.50 49 107894
168 ITC 48.00 48.30 47.80 48.00 48.00 0.00 156 74367
169 JAMUNABANK 18.10 18.20 18.00 18.20 18.10 0.00 61 94976
170 JAMUNAOIL 209.50 209.50 206.10 208.10 206.30 3.20 217 73348
171 JANATAINS 13.00 13.10 12.80 13.00 12.90 0.10 23 31303
172 JMISMDL 181.10 182.00 180.80 181.70 182.70 -1.60 224 34122
173 JUTESPINN 98.60 100.00 96.00 98.80 92.00 6.60 255 25920
174 KARNAPHULI 17.10 17.10 17.00 17.10 17.00 0.10 9 2415
175 KAY&QUE 69.00 70.20 67.20 68.50 69.90 -0.90 83 21012
176 KBPPWBIL 23.80 23.80 23.30 23.70 23.30 0.50 338 595636
177 KDSALTD 80.40 81.00 78.80 80.20 80.40 0.00 328 284219
178 KEYACOSMET 16.90 16.90 16.40 16.80 16.40 0.50 1261 5448182
179 KOHINOOR 413.30 424.80 413.00 414.90 418.80 -5.50 48 1142
180 KPCL 62.00 62.70 61.80 62.00 62.20 -0.20 344 448064
181 KPPL 11.50 11.60 11.40 11.50 11.50 0.00 148 328738
182 LAFSURCEML 64.00 64.40 63.90 64.00 64.00 0.00 448 327968
183 LANKABAFIN 57.00 57.30 56.10 57.00 56.40 0.60 2187 5072913
184 LEGACYFOOT 28.00 28.00 27.20 27.90 27.20 0.80 166 157089
185 LIBRAINFU 533.10 542.50 529.10 532.10 542.10 -9.00 156 7052
186 LINDEBD 1298.90 1299.90 1285.10 1294.50 1289.30 9.60 81 2238
187 LRGLOBMF1 7.70 7.70 7.70 7.70 7.70 0.00 28 284418
188 MAKSONSPIN 11.10 11.20 10.90 11.10 11.00 0.10 219 837522
189 MALEKSPIN 24.10 24.20 23.60 23.80 23.90 0.20 159 283106
190 MARICO 1040.00 1042.00 1037.20 1041.60 1036.60 3.40 61 1640
191 MATINSPINN 40.20 40.70 39.90 40.10 40.20 0.00 76 66970
192 MBL1STMF 8.50 8.50 8.40 8.50 8.50 0.00 4 9001
193 MEGCONMILK 14.90 15.10 13.80 15.00 13.80 1.10 138 153261
194 MEGHNACEM 105.10 107.10 105.10 106.30 105.00 0.10 15 1368
195 MEGHNALIFE 58.00 58.60 57.50 58.30 57.20 0.80 72 37209
196 MEGHNAPET 10.50 10.90 10.40 10.60 10.70 -0.20 106 93495
197 MERCANBANK 23.20 23.50 22.80 23.10 23.40 -0.20 787 6355641
198 MERCINS 20.80 20.90 20.80 20.80 20.80 0.00 7 700
199 METROSPIN 8.80 8.90 8.80 8.90 8.90 -0.10 44 84624
200 MHSML 28.90 28.90 28.30 28.50 28.60 0.30 207 367054
201 MICEMENT 98.50 98.60 95.30 98.00 97.30 1.20 75 14159
202 MIDASFIN 29.60 29.90 29.60 29.60 29.80 -0.20 117 36164
203 MIRACLEIND 44.60 45.00 44.40 44.80 44.40 0.20 139 74987
204 MITHUNKNIT 43.80 44.10 43.20 43.70 43.70 0.10 291 190161
205 MJLBD 121.80 122.00 121.20 121.40 121.40 0.40 653 468964
206 MODERNDYE 236.00 236.00 230.10 233.20 228.80 7.20 19 286
207 MONNOCERA 43.10 43.70 41.50 42.90 41.90 1.20 835 586937
208 MONNOSTAF 581.70 581.80 572.30 580.80 571.50 10.20 318 8028
209 MPETROLEUM 199.90 200.00 196.10 198.90 197.90 2.00 102 26412
210 MTB 24.30 24.80 24.30 24.40 24.70 -0.40 64 149757
211 NATLIFEINS 180.20 181.30 179.90 180.80 179.50 0.70 80 11622
212 NAVANACNG 76.50 76.50 74.20 76.20 75.50 1.00 787 640307
213 NBL 12.00 12.00 11.90 11.90 11.90 0.10 440 2052059
214 NCCBANK 14.40 14.50 14.20 14.40 14.30 0.10 131 328558
215 NCCBLMF1 8.50 8.50 8.40 8.50 8.40 0.10 23 121350
216 NFML 24.90 25.30 24.90 25.10 25.10 -0.20 212 264560
217 NHFIL 53.20 53.50 52.50 53.00 52.90 0.30 278 140092
218 NITOLINS 25.00 25.00 24.50 24.60 24.60 0.40 23 29387
219 NLI1STMF 15.40 15.50 15.30 15.40 15.40 0.00 73 426787
220 NORTHERN 519.00 525.00 508.20 517.90 505.70 13.30 697 32493
221 NORTHRNINS 25.40 25.90 25.00 25.80 25.50 -0.10 14 38504
222 NPOLYMAR 105.70 106.90 105.00 106.20 105.10 0.60 176 76690
223 NTC 574.60 574.80 570.00 573.70 570.80 3.80 107 2943
224 NTLTUBES 119.50 120.40 117.50 119.40 116.90 2.60 925 246806
225 NURANI 24.00 24.00 22.80 23.60 23.10 0.90 989 1862979
226 OAL 25.80 25.80 25.40 25.70 25.40 0.40 313 507984
227 OLYMPIC 285.90 285.90 284.40 284.90 285.30 0.60 165 35886
228 ONEBANKLTD 23.00 23.20 22.40 23.00 22.50 0.50 665 4456637
229 ORIONINFU 59.60 59.70 59.10 59.40 59.10 0.50 218 115635
230 ORIONPHARM 49.50 49.50 48.80 49.10 48.90 0.60 232 290024
231 PADMALIFE 43.80 45.00 43.80 44.00 44.20 -0.40 39 25585
232 PADMAOIL 252.00 252.00 248.50 251.20 248.90 3.10 130 43410
233 PARAMOUNT 17.90 18.10 17.60 17.70 17.50 0.40 54 55151
234 PDL 25.10 25.20 24.90 25.10 25.00 0.10 289 466755
235 PENINSULA 31.50 31.80 29.50 31.50 29.60 1.90 777 765572
236 PEOPLESINS 21.00 21.90 21.00 21.10 21.90 -0.90 119 75859
237 PF1STMF 8.50 8.60 8.40 8.50 8.50 0.00 31 36695
238 PHARMAID 278.10 283.70 278.10 278.60 282.00 -3.90 213 20648
239 PHENIXINS 27.00 27.00 26.00 26.70 26.30 0.70 13 7554
240 PHOENIXFIN 29.20 29.30 28.70 29.20 29.00 0.20 188 271494
241 PHPMF1 7.90 8.00 7.80 7.90 8.00 -0.10 105 702540
242 PIONEERINS 28.70 29.00 28.70 28.80 28.60 0.10 41 62028
243 PLFSL 12.90 13.00 12.80 12.90 12.90 0.00 256 528253
244 POPULAR1MF 7.10 7.30 7.10 7.20 7.20 -0.10 125 1429634
245 POPULARLIF 66.30 67.00 66.00 66.40 66.80 -0.50 93 46357
246 POWERGRID 52.80 53.30 52.70 52.80 52.90 -0.10 125 82602
247 PRAGATIINS 30.80 30.80 29.90 30.60 29.20 1.60 16 4806
248 PRAGATILIF 0.00 126.10 125.00 125.70 125.50 -- 246 31116
249 PREMIERBAN 12.00 12.00 11.90 12.00 11.90 0.10 168 697067
250 PREMIERCEM 93.00 95.00 92.80 93.00 92.50 0.50 46 31400
251 PREMIERLEA 18.40 18.60 18.00 18.40 18.40 0.00 602 1896006
252 PRIME1ICBA 8.80 8.80 8.60 8.70 8.70 0.10 26 13560
253 PRIMEBANK 24.30 24.30 23.70 24.20 23.50 0.80 731 4705109
254 PRIMEFIN 13.50 13.50 13.20 13.40 13.50 0.00 56 130181
255 PRIMEINSUR 20.20 20.40 20.20 20.20 20.20 0.00 6 1290
256 PRIMELIFE 55.20 58.20 55.20 55.30 57.20 -2.00 74 61292
257 PRIMETEX 27.70 28.30 27.70 27.90 28.00 -0.30 52 26980
258 PROGRESLIF 61.10 63.00 61.10 62.10 62.00 -0.90 7 492
259 PROVATIINS 18.10 18.40 18.00 18.20 18.20 -0.10 59 63872
260 PTL 36.30 36.60 35.90 36.30 36.10 0.20 466 1182887
261 PUBALIBANK 23.90 24.10 23.80 24.00 24.10 -0.20 173 119243
262 PURABIGEN 17.90 17.90 17.70 17.80 17.70 0.20 182 255601
263 QSMDRYCELL 95.10 96.60 94.90 95.00 94.80 0.30 423 219903
264 RAHIMAFOOD 161.90 165.00 158.00 161.40 159.70 2.20 234 26397
265 RAHIMTEXT 335.00 341.50 335.00 336.10 340.50 -5.50 99 7301
266 RAKCERAMIC 58.20 58.90 57.70 57.90 58.60 -0.40 783 743766
267 RANFOUNDRY 120.50 122.70 120.50 120.70 121.00 -0.50 154 39444
268 RDFOOD 20.00 20.10 19.20 19.90 19.40 0.60 492 723151
269 RECKITTBEN 1520.00 1530.00 1520.00 1520.00 1519.70 0.30 39 1603
270 REGENTTEX 27.70 27.80 27.20 27.60 27.20 0.50 523 730360
271 RELIANCE1 11.30 11.40 11.10 11.20 11.30 0.00 35 247380
272 RELIANCINS 49.50 49.50 47.60 48.90 48.20 1.30 15 4422
273 RENATA 1133.40 1135.10 1133.00 1133.50 1135.00 -1.60 16 400
274 RENWICKJA 582.00 605.00 580.00 580.70 585.60 -3.60 158 4524
275 REPUBLIC 26.00 26.00 25.20 25.70 25.40 0.60 17 1949
276 RNSPIN 22.50 22.50 22.10 22.40 22.30 0.20 378 432564
277 RSRMSTEEL 81.70 82.70 81.00 81.20 81.60 0.10 723 560529
278 RUPALIBANK 38.40 38.50 37.30 38.20 37.40 1.00 676 784279
279 RUPALIINS 19.50 19.50 18.80 19.20 18.90 0.60 73 40966
280 RUPALILIFE 40.10 40.70 39.40 39.90 39.80 0.30 23 10665
281 SAFKOSPINN 16.50 16.60 16.00 16.50 16.00 0.50 946 1542527
282 SAIFPOWER 46.80 46.90 45.80 46.70 45.70 1.10 1699 2660890
283 SAIHAMCOT 20.50 20.60 19.90 20.40 20.10 0.40 366 708351
284 SAIHAMTEX 22.70 22.70 21.80 22.40 21.80 0.90 345 821448
285 SALAMCRST 36.20 36.20 35.60 36.00 35.60 0.60 68 43206
286 SALVOCHEM 23.50 23.80 23.20 23.50 23.20 0.30 294 373150
287 SAMATALETH 36.30 36.30 33.30 36.30 33.00 3.30 268 91032
288 SAMORITA 84.00 84.50 83.00 83.30 85.00 -1.00 81 19476
289 SANDHANINS 36.60 36.90 36.60 36.80 36.60 0.00 54 31792
290 SAPORTL 41.20 41.20 40.90 41.10 41.00 0.20 185 103496
291 SAVAREFR 72.00 73.00 71.50 72.30 70.60 1.40 49 4945
292 SEBL1STMF 14.20 14.40 14.20 14.20 14.20 0.00 18 213550
293 SEMLIBBLSF 9.90 10.00 9.70 9.80 9.90 0.00 8 1446
294 SEMLLECMF 0.00 0.00 0.00 10.30 10.30 -- 0 0
295 SHAHJABANK 17.20 17.20 17.00 17.20 17.10 0.10 144 315617
296 SHASHADNIM 70.40 70.80 69.30 69.70 70.20 0.20 211 93120
297 SHEPHERD 39.70 39.90 39.50 39.70 39.50 0.20 241 175619
298 SHURWID 12.90 13.00 12.90 12.90 12.90 0.00 91 174766
299 SHYAMPSUG 22.00 22.00 20.70 21.30 21.40 0.60 10 5265
300 SIBL 23.90 23.90 23.20 23.90 23.70 0.20 200 868892
301 SIMTEX 34.00 34.10 33.00 33.80 32.80 1.20 1256 3926722
302 SINGERBD 198.50 199.60 196.50 198.60 197.20 1.30 335 82315
303 SINOBANGLA 56.90 57.00 55.80 56.90 55.70 1.20 289 179794
304 SONALIANSH 233.70 238.40 232.00 233.80 233.90 -0.20 432 31573
305 SONARBAINS 17.00 17.00 16.70 16.90 16.80 0.20 10 8743
306 SONARGAON 13.90 13.90 12.90 13.90 12.70 1.20 70 80041
307 SOUTHEASTB 19.10 19.10 18.90 19.10 19.00 0.10 123 327453
308 SPCERAMICS 15.60 15.80 15.20 15.50 15.00 0.60 109 102276
309 SPCL 151.50 152.00 147.00 151.40 147.20 4.30 1935 1353189
310 SQUARETEXT 67.30 67.80 67.00 67.30 67.70 -0.40 129 90734
311 SQURPHARMA 282.20 283.60 282.20 282.70 283.50 -1.30 1577 818290
312 STANCERAM 65.20 66.00 64.60 64.80 65.00 0.20 169 71407
313 STANDARINS 19.40 19.40 19.40 19.40 19.40 0.00 2 11
314 STANDBANKL 12.20 12.30 12.00 12.30 12.10 0.10 117 394455
315 STYLECRAFT 1350.10 1364.00 1350.10 1350.70 1350.60 -0.50 46 287
316 SUMITPOWER 40.70 41.00 40.40 40.70 40.60 0.10 502 1010002
317 SUNLIFEINS 24.50 25.00 24.40 24.60 24.30 0.20 28 17359
318 T05Y0715 0.00 0.00 0.00 0.00 100000.00 -- 0 0
319 T05Y0815 0.00 0.00 0.00 0.00 100000.00 -- 0 0
320 TAKAFULINS 23.00 23.70 22.20 23.20 22.30 0.70 41 14506
321 TALLUSPIN 11.10 11.20 11.00 11.10 11.10 0.00 83 101975
322 TITASGAS 51.00 51.00 50.50 50.90 50.60 0.40 289 422663
323 TOSRIFA 28.50 28.50 27.80 28.40 27.80 0.70 105 95803
324 TRUSTB1MF 7.30 7.40 7.20 7.30 7.30 0.00 99 732433
325 TRUSTBANK 28.30 28.30 27.70 28.10 28.10 0.20 140 528284
326 TUNGHAI 17.10 17.10 16.60 16.90 16.50 0.60 408 1217835
327 UCB 21.80 22.00 21.60 21.90 21.80 0.00 382 1843272
328 UNIONCAP 24.70 25.20 24.50 24.70 24.80 -0.10 251 465401
329 UNIQUEHRL 59.30 59.30 58.00 59.00 58.70 0.60 729 757634
330 UNITEDAIR 6.70 6.90 6.70 6.80 6.80 -0.10 647 2311218
331 UNITEDFIN 21.20 21.60 21.20 21.30 21.40 -0.20 200 501652
332 UNITEDINS 27.30 28.00 27.30 27.40 27.80 -0.50 6 525
333 UPGDCL 184.20 185.00 181.70 184.20 182.40 1.80 297 121192
334 USMANIAGL 97.70 98.50 96.70 98.00 98.70 -1.00 234 60493
335 UTTARABANK 25.00 25.00 24.60 24.90 24.80 0.20 98 49924
336 UTTARAFIN 59.50 59.60 58.90 59.10 59.30 0.20 117 123303
337 VAMLBDMF1 9.90 10.00 9.90 10.00 10.00 -0.10 28 439677
338 VAMLRBBF 10.20 10.20 10.10 10.20 10.00 0.20 12 58307
339 WATACHEM 167.30 171.00 167.30 167.80 170.30 -3.00 134 21039
340 WMSHIPYARD 36.80 37.20 36.80 36.90 37.00 -0.20 279 222170
341 YPL 26.80 27.10 26.60 27.00 26.50 0.30 166 224122
342 ZAHEENSPIN 27.20 27.20 26.60 26.90 26.70 0.50 359 949932
343 ZAHINTEX 20.10 20.10 19.50 19.90 19.90 0.20 162 358153
344 ZEALBANGLA 43.00 44.80 41.00 42.60 43.20 -0.20 18 1681
** Those companies are not in the list that has no market activity