BRAC EPL STOCK BROKERAGE LTD. /a>




Current Stock Price

Last updated on: 2018-06-20 11:21:48 (BST)
Trading Code LTP* High Low Close Price YCP Change Trade Volume
1 1JANATAMF 6.10 6.10 6.10 0.00 6.10 0.00 5 2314
2 1STPRIMFMF 12.50 12.50 12.50 0.00 12.50 0.00 1 500
3 AAMRANET 80.70 81.30 79.70 0.00 79.00 1.70 466 189833
4 AAMRATECH 27.70 27.80 27.70 0.00 27.60 0.10 5 6200
5 ABB1STMF 5.90 5.90 5.90 0.00 5.90 0.00 1 500
6 ABBANK 12.10 12.20 12.10 0.00 12.10 0.00 29 78609
7 ACI 346.40 347.40 343.60 0.00 343.80 2.60 57 5695
8 ACIFORMULA 165.50 165.80 162.40 0.00 164.00 1.50 16 1864
9 ACMELAB 97.70 98.00 96.10 0.00 96.00 1.70 94 16614
10 ACTIVEFINE 29.00 29.20 29.00 0.00 28.90 0.10 48 39215
11 ADVENT 35.90 36.30 35.80 0.00 35.70 0.20 213 148088
12 AFCAGRO 36.70 37.00 36.20 0.00 36.60 0.10 24 6376
13 AFTABAUTO 51.50 51.50 51.00 0.00 51.00 0.50 25 7230
14 AGNISYSL 19.50 19.50 19.30 0.00 19.30 0.20 48 60721
15 AGRANINS 15.30 15.50 15.30 0.00 15.80 -0.50 3 1400
16 AIBL1STIMF 7.80 7.80 7.80 0.00 7.70 0.10 2 1000
17 AIL 107.50 108.00 105.50 0.00 105.00 2.50 1557 969946
18 AL-HAJTEX 82.00 83.00 81.40 0.00 82.20 -0.20 81 11339
19 ALARABANK 23.00 23.20 22.90 0.00 22.80 0.20 137 378675
20 ALIF 12.30 12.30 12.20 0.00 12.20 0.10 105 329061
21 ALLTEX 9.90 9.90 9.90 0.00 9.80 0.10 1 500
22 AMANFEED 52.90 53.00 52.80 0.00 52.40 0.50 37 13824
23 AMBEEPHA 540.00 559.90 536.40 0.00 545.10 -5.10 272 17183
24 AMCL(PRAN) 0.00 0.00 0.00 0.00 223.40 -- 0 0
25 ANLIMAYARN 31.30 31.30 31.20 0.00 31.20 0.10 4 2365
26 ANWARGALV 82.10 84.90 81.90 0.00 84.70 -2.60 641 309545
27 APEXFOODS 232.80 237.00 230.00 0.00 230.50 2.30 58 7612
28 APEXFOOT 312.00 312.10 311.00 0.00 309.20 2.80 10 3050
29 APEXSPINN 164.80 167.00 160.00 0.00 159.40 5.40 244 61430
30 APEXTANRY 144.40 144.40 142.40 0.00 142.10 2.30 90 13557
31 APOLOISPAT 12.00 12.10 11.90 0.00 11.90 0.10 112 275631
32 ARAMIT 387.90 390.00 382.10 0.00 383.20 4.70 212 8857
33 ARAMITCEM 23.00 23.00 22.60 0.00 22.50 0.50 4 7104
34 ARGONDENIM 26.40 27.00 26.40 0.00 26.20 0.20 26 31598
35 ASIAINS 0.00 0.00 0.00 0.00 16.10 -- 0 0
36 ASIAPACINS 0.00 0.00 0.00 0.00 21.70 -- 0 0
37 ATCSLGF 0.00 0.00 0.00 0.00 10.90 -- 0 0
38 ATLASBANG 140.40 142.80 138.30 0.00 140.00 0.40 108 12451
39 AZIZPIPES 174.00 176.90 170.20 0.00 175.20 -1.20 336 50280
40 BANGAS 263.50 263.50 263.50 0.00 263.50 0.00 1 1
41 BANKASIA 0.00 0.00 0.00 0.00 16.20 -- 0 0
42 BARKAPOWER 27.70 27.90 27.60 0.00 27.60 0.10 23 24920
43 BATASHOE 0.00 0.00 0.00 0.00 1130.40 -- 0 0
44 BATBC 3450.10 3450.10 3450.10 0.00 3451.40 -1.30 2 20
45 BAYLEASING 19.70 19.70 19.70 0.00 19.20 0.50 1 100
46 BBS 29.10 29.30 28.70 0.00 28.70 0.40 68 52103
47 BBSCABLES 74.50 75.70 72.60 0.00 72.30 2.20 1452 635792
48 BDAUTOCA 237.20 237.20 222.00 0.00 218.20 19.00 441 109607
49 BDCOM 27.70 27.90 27.50 0.00 27.60 0.10 22 13510
50 BDFINANCE 15.80 15.90 15.70 0.00 15.70 0.10 15 13050
51 BDLAMPS 209.00 215.00 206.60 0.00 207.70 1.30 576 118335
52 BDSERVICE 0.00 0.00 0.00 0.00 5.50 -- 0 0
53 BDTHAI 23.90 24.00 23.60 0.00 23.40 0.50 266 461761
54 BDWELDING 0.00 0.00 0.00 0.00 17.40 -- 0 0
55 BEACHHATCH 13.30 13.30 13.10 0.00 13.20 0.10 12 9780
56 BEACONPHAR 18.20 19.20 18.00 0.00 17.90 0.30 88 163254
57 BENGALWTL 29.30 29.40 29.00 0.00 29.30 0.00 9 5315
58 BERGERPBL 1374.00 1381.10 1360.00 0.00 1387.70 -13.70 556 11123
59 BEXIMCO 26.90 27.10 26.40 0.00 26.40 0.50 494 1582399
60 BGIC 0.00 0.00 0.00 0.00 19.10 -- 0 0
61 BIFC 7.00 7.00 7.00 0.00 6.70 0.30 1 7000
62 BNICL 0.00 0.00 0.00 0.00 14.10 -- 0 0
63 BRACBANK 73.90 74.40 73.90 0.00 73.50 0.40 69 33028
64 BSC 43.00 43.60 42.60 0.00 42.90 0.10 222 155934
65 BSCCL 96.60 97.80 96.60 0.00 96.90 -0.30 35 9186
66 BSRMLTD 105.90 107.80 105.30 0.00 106.20 -0.30 715 307390
67 BSRMSTEEL 70.10 70.80 70.10 0.00 70.20 -0.10 9 1783
68 BXPHARMA 95.60 95.60 95.50 0.00 94.10 1.50 6 3656
69 BXSYNTH 0.00 0.00 0.00 0.00 9.00 -- 0 0
70 CAPMBDBLMF 8.00 8.00 8.00 0.00 7.90 0.10 2 270
71 CAPMIBBLMF 0.00 0.00 0.00 0.00 8.80 -- 0 0
72 CENTRALINS 21.20 21.20 20.20 0.00 20.00 1.20 5 18000
73 CENTRALPHL 15.40 15.50 15.20 0.00 15.10 0.30 51 51449
74 CITYBANK 32.30 32.50 32.20 0.00 32.20 0.10 27 30887
75 CITYGENINS 0.00 0.00 0.00 0.00 13.10 -- 0 0
76 CNATEX 5.90 6.00 5.90 0.00 5.90 0.00 29 34050
77 CONFIDCEM 155.70 156.90 154.20 0.00 154.20 1.50 186 55836
78 CONTININS 0.00 0.00 0.00 0.00 15.40 -- 0 0
79 CVOPRL 209.90 212.90 209.20 0.00 211.20 -1.30 327 28036
80 DACCADYE 7.00 7.00 6.80 0.00 6.90 0.10 9 8134
81 DAFODILCOM 39.00 39.00 38.20 0.00 38.20 0.80 120 135799
82 DBH 133.50 133.50 132.60 0.00 135.00 -1.50 14 4293
83 DBH1STMF 0.00 0.00 0.00 0.00 9.50 -- 0 0
84 DEBARACEM 0.00 0.00 0.00 0.00 1865.00 -- 0 0
85 DEBBDLUGG 0.00 0.00 0.00 0.00 784.00 -- 0 0
86 DEBBDWELD 0.00 0.00 0.00 0.00 1418.50 -- 0 0
87 DEBBDZIPP 0.00 0.00 0.00 0.00 700.00 -- 0 0
88 DEBBXDENIM 0.00 0.00 0.00 0.00 1450.00 -- 0 0
89 DEBBXFISH 0.00 0.00 0.00 0.00 835.00 -- 0 0
90 DEBBXKNI 0.00 0.00 0.00 0.00 900.00 -- 0 0
91 DEBBXTEX 0.00 0.00 0.00 0.00 1300.00 -- 0 0
92 DELTALIFE 100.30 100.30 100.30 0.00 100.10 0.20 21 10712
93 DELTASPINN 8.30 8.40 8.10 0.00 8.30 0.00 60 170816
94 DESCO 42.20 42.20 42.20 0.00 42.20 0.00 3 3002
95 DESHBANDHU 15.60 15.70 15.50 0.00 15.60 0.00 33 19125
96 DHAKABANK 14.20 14.20 14.20 0.00 14.10 0.10 5 1044
97 DHAKAINS 20.10 20.10 20.00 0.00 19.70 0.40 4 1408
98 DOREENPWR 103.50 104.90 103.20 0.00 102.90 0.60 54 18909
99 DSHGARME 230.00 231.90 222.20 0.00 228.50 1.50 63 8119
100 DSSL 18.70 18.70 18.50 0.00 18.60 0.10 68 211457
101 DULAMIACOT 38.00 38.00 36.00 0.00 35.80 2.20 19 3494
102 DUTCHBANGL 113.20 114.20 113.10 0.00 113.40 -0.20 12 711
103 EASTERNINS 0.00 0.00 0.00 0.00 27.00 -- 0 0
104 EASTLAND 20.00 20.20 19.70 0.00 19.40 0.60 9 1398
105 EASTRNLUB 1498.80 1509.00 1471.10 0.00 1488.80 10.00 359 6989
106 EBL 0.00 0.00 0.00 0.00 34.70 -- 0 0
107 EBL1STMF 0.00 0.00 0.00 0.00 7.80 -- 0 0
108 EBLNRBMF 0.00 0.00 0.00 0.00 5.80 -- 0 0
109 ECABLES 193.20 202.20 193.20 0.00 203.60 -10.40 25 1963
110 EHL 46.00 46.90 46.00 0.00 46.60 -0.60 35 19580
111 EMERALDOIL 11.90 11.90 11.90 0.00 12.10 -0.20 2 200
112 ENVOYTEX 33.40 33.50 33.40 0.00 32.90 0.50 4 2220
113 ETL 14.90 14.90 14.70 0.00 14.70 0.20 34 42103
114 EXIM1STMF 6.70 6.70 6.70 0.00 6.70 0.00 1 67
115 EXIMBANK 11.50 11.60 11.40 0.00 11.50 0.00 40 90117
116 FAMILYTEX 5.90 6.00 5.90 0.00 5.90 0.00 30 93975
117 FARCHEM 16.00 16.00 15.90 0.00 15.80 0.20 59 156120
118 FAREASTFIN 7.20 7.40 7.20 0.00 7.30 -0.10 55 253750
119 FAREASTLIF 69.00 69.00 68.70 0.00 68.90 0.10 5 2550
120 FASFIN 10.80 10.90 10.70 0.00 10.60 0.20 40 51025
121 FBFIF 5.40 5.40 5.40 0.00 5.30 0.10 2 5722
122 FEDERALINS 9.10 9.10 9.00 0.00 9.00 0.10 10 27000
123 FEKDIL 15.10 15.10 15.10 0.00 15.10 0.00 4 1877
124 FINEFOODS 34.60 34.80 34.60 0.00 34.50 0.10 28 20791
125 FIRSTFIN 0.00 0.00 0.00 0.00 6.90 -- 0 0
126 FIRSTSBANK 11.00 11.10 11.00 0.00 11.00 0.00 31 133066
127 FORTUNE 28.70 28.90 28.60 0.00 28.60 0.10 82 103869
128 FUWANGCER 15.50 15.50 15.10 0.00 15.20 0.30 93 96729
129 FUWANGFOOD 16.70 16.80 16.20 0.00 16.00 0.70 367 764781
130 GBBPOWER 14.80 15.20 14.80 0.00 14.70 0.10 77 50222
131 GEMINISEA 426.50 428.00 425.00 0.00 426.00 0.50 104 4338
132 GENNEXT 8.30 8.30 8.30 0.00 8.30 0.00 3 18760
133 GHAIL 38.20 38.50 37.80 0.00 38.10 0.10 131 132400
134 GHCL 0.00 0.00 0.00 0.00 38.10 -- 0 0
135 GLAXOSMITH 1451.80 1459.90 1400.10 0.00 1446.60 5.20 8 230
136 GLOBALINS 0.00 0.00 0.00 0.00 12.40 -- 0 0
137 GOLDENSON 10.50 10.50 10.30 0.00 10.20 0.30 2 986
138 GP 382.50 383.00 379.90 0.00 379.30 3.20 172 23891
139 GPHISPAT 37.00 37.30 36.90 0.00 36.90 0.10 16 32715
140 GQBALLPEN 76.50 77.90 76.50 0.00 77.90 -1.40 30 3920
141 GRAMEENS2 0.00 0.00 0.00 0.00 16.60 -- 0 0
142 GREENDELMF 8.80 8.80 8.80 0.00 9.10 -0.30 3 1500
143 GREENDELT 57.00 57.00 57.00 0.00 58.30 -1.30 1 2
144 GSPFINANCE 16.70 16.90 16.60 0.00 16.40 0.30 50 40400
145 HAKKANIPUL 0.00 0.00 0.00 0.00 61.40 -- 0 0
146 HEIDELBCEM 341.00 341.00 340.90 0.00 340.20 0.80 3 450
147 HFL 25.70 25.80 25.60 0.00 25.30 0.40 13 12705
148 HRTEX 39.90 39.90 39.00 0.00 38.80 1.10 160 129509
149 HWAWELLTEX 0.00 0.00 0.00 0.00 36.90 -- 0 0
150 IBBLPBOND 936.00 936.00 935.00 0.00 946.50 -10.50 3 15
151 IBNSINA 268.00 270.90 267.20 0.00 269.10 -1.10 134 22850
152 ICB 138.90 143.00 138.40 0.00 140.60 -1.70 101 21295
153 ICB2NDNRB 9.80 9.80 9.80 0.00 9.80 0.00 7 19300
154 ICB3RDNRB 6.00 6.10 6.00 0.00 6.00 0.00 5 1201
155 ICBAGRANI1 7.60 7.60 7.60 0.00 7.70 -0.10 2 500
156 ICBAMCL2ND 0.00 0.00 0.00 0.00 7.60 -- 0 0
157 ICBEPMF1S1 6.60 6.60 6.60 0.00 6.50 0.10 1 1000
158 ICBIBANK 5.10 5.20 5.10 0.00 5.20 -0.10 11 24000
159 ICBSONALI1 0.00 0.00 0.00 0.00 8.50 -- 0 0
160 IDLC 67.10 67.80 66.90 0.00 67.20 -0.10 52 23369
161 IFADAUTOS 107.50 109.90 107.50 0.00 107.50 0.00 179 81167
162 IFIC 13.00 13.00 12.80 0.00 12.80 0.20 34 157671
163 IFIC1STMF 5.60 5.60 5.60 0.00 5.70 -0.10 2 1450
164 IFILISLMF1 7.50 7.50 7.50 0.00 7.50 0.00 2 1000
165 ILFSL 14.90 15.00 14.80 0.00 14.80 0.10 37 102007
166 IMAMBUTTON 0.00 0.00 0.00 0.00 26.60 -- 0 0
167 INTECH 17.30 17.40 17.20 0.00 17.00 0.30 27 21971
168 INTRACO 45.90 46.40 45.60 0.00 45.10 0.80 648 506658
169 IPDC 29.70 29.90 29.40 0.00 29.30 0.40 10 6050
170 ISLAMIBANK 23.70 23.70 23.70 0.00 23.70 0.00 17 6646
171 ISLAMICFIN 0.00 0.00 0.00 0.00 14.90 -- 0 0
172 ISLAMIINS 0.00 0.00 0.00 0.00 27.30 -- 0 0
173 ISNLTD 23.10 23.50 23.10 0.00 23.20 -0.10 5 245
174 ITC 33.20 33.20 31.10 0.00 31.60 1.60 253 266031
175 JAMUNABANK 15.10 15.20 15.10 0.00 15.20 -0.10 3 4345
176 JAMUNAOIL 179.90 180.00 179.80 0.00 179.90 0.00 49 14523
177 JANATAINS 0.00 0.00 0.00 0.00 14.20 -- 0 0
178 JMISMDL 210.60 213.70 208.80 0.00 209.90 0.70 434 69282
179 JUTESPINN 162.60 164.50 162.60 0.00 163.10 -0.50 11 700
180 KARNAPHULI 13.40 13.40 13.40 0.00 13.40 0.00 1 94
181 KAY&QUE 220.00 226.90 220.00 0.00 223.40 -3.40 32 2054
182 KBPPWBIL 15.40 15.50 15.40 0.00 15.40 0.00 16 26830
183 KDSALTD 67.00 68.00 66.30 0.00 68.30 -1.30 163 72901
184 KEYACOSMET 9.60 9.70 9.60 0.00 9.60 0.00 57 151510
185 KOHINOOR 425.00 437.80 415.00 0.00 427.00 -2.00 52 1747
186 KPCL 72.00 72.80 71.40 0.00 72.50 -0.50 375 420007
187 KPPL 9.00 9.00 9.00 0.00 9.10 -0.10 7 15501
188 LANKABAFIN 25.80 25.80 25.60 0.00 25.60 0.20 87 113650
189 LEGACYFOOT 88.60 89.80 87.60 0.00 89.30 -0.70 615 232130
190 LHBL 57.30 58.00 55.40 0.00 55.20 2.10 879 500165
191 LIBRAINFU 915.60 939.00 888.90 0.00 888.90 26.70 547 23856
192 LINDEBD 1238.00 1243.30 1238.00 0.00 1253.70 -15.70 29 505
193 LRGLOBMF1 0.00 0.00 0.00 0.00 7.90 -- 0 0
194 MAKSONSPIN 8.90 9.00 8.80 0.00 8.70 0.20 66 310522
195 MALEKSPIN 17.10 17.10 17.00 0.00 16.90 0.20 2 155
196 MARICO 0.00 0.00 0.00 0.00 1167.30 -- 0 0
197 MATINSPINN 0.00 0.00 0.00 0.00 37.90 -- 0 0
198 MBL1STMF 0.00 0.00 0.00 0.00 7.90 -- 0 0
199 MEGCONMILK 25.00 25.10 25.00 0.00 24.70 0.30 4 1410
200 MEGHNACEM 0.00 0.00 0.00 0.00 95.00 -- 0 0
201 MEGHNALIFE 0.00 0.00 0.00 0.00 58.00 -- 0 0
202 MEGHNAPET 22.90 23.00 21.40 0.00 22.10 0.80 19 7901
203 MERCANBANK 17.20 17.40 17.20 0.00 17.10 0.10 30 45706
204 MERCINS 25.00 25.00 25.00 0.00 25.10 -0.10 2 205
205 METROSPIN 9.70 9.80 9.70 0.00 9.60 0.10 12 27200
206 MHSML 14.20 14.20 14.00 0.00 14.30 -0.10 12 11402
207 MICEMENT 78.40 78.50 78.20 0.00 79.10 -0.70 5 392
208 MIDASFIN 25.80 25.80 24.80 0.00 23.90 1.90 3 601
209 MIRACLEIND 46.30 47.20 46.20 0.00 46.50 -0.20 220 145188
210 MITHUNKNIT 20.30 20.50 20.30 0.00 20.40 -0.10 7 5600
211 MJLBD 98.90 99.30 98.10 0.00 98.40 0.50 20 39136
212 MODERNDYE 0.00 0.00 0.00 0.00 254.60 -- 0 0
213 MONNOCERA 233.00 239.50 225.00 0.00 231.90 1.10 853 192598
214 MONNOSTAF 3287.80 3287.80 3199.90 0.00 3131.30 156.50 294 6005
215 MPETROLEUM 0.00 0.00 0.00 0.00 184.00 -- 0 0
216 MTB 29.80 29.80 29.70 0.00 29.50 0.30 3 11000
217 NAHEEACP 49.60 50.30 49.00 0.00 48.90 0.70 589 540425
218 NATLIFEINS 0.00 0.00 0.00 0.00 146.20 -- 0 0
219 NAVANACNG 72.70 73.70 71.50 0.00 71.50 1.20 1125 1194643
220 NBL 10.00 10.00 9.80 0.00 9.90 0.10 68 262556
221 NCCBANK 14.10 14.20 14.10 0.00 14.30 -0.20 18 49800
222 NCCBLMF1 0.00 0.00 0.00 0.00 7.70 -- 0 0
223 NFML 13.30 13.30 13.20 0.00 13.00 0.30 20 30100
224 NHFIL 38.70 38.70 38.70 0.00 37.60 1.10 1 1
225 NITOLINS 0.00 0.00 0.00 0.00 30.30 -- 0 0
226 NLI1STMF 0.00 0.00 0.00 0.00 14.50 -- 0 0
227 NORTHERN 306.50 308.60 300.20 0.00 305.30 1.20 254 11107
228 NORTHRNINS 16.80 16.80 16.80 0.00 17.00 -0.20 2 93
229 NPOLYMAR 84.60 86.10 84.60 0.00 85.90 -1.30 117 38160
230 NTC 630.00 630.00 629.60 0.00 629.20 0.80 4 99
231 NTLTUBES 115.00 116.60 114.50 0.00 115.40 -0.40 248 55467
232 NURANI 14.50 14.50 14.40 0.00 14.30 0.20 51 63548
233 OAL 14.90 15.10 14.90 0.00 14.80 0.10 41 101657
234 OIMEX 41.90 42.40 41.80 0.00 41.90 0.00 76 59425
235 OLYMPIC 232.40 233.10 232.40 0.00 233.10 -0.70 50 16437
236 ONEBANKLTD 16.30 16.30 16.10 0.00 16.10 0.20 28 129491
237 ORIONINFU 52.70 53.40 52.60 0.00 53.10 -0.40 164 59502
238 ORIONPHARM 41.40 41.40 41.00 0.00 41.00 0.40 5 1500
239 PADMALIFE 33.30 34.40 33.30 0.00 33.60 -0.30 20 9501
240 PADMAOIL 0.00 0.00 0.00 0.00 226.80 -- 0 0
241 PARAMOUNT 13.20 13.40 13.20 0.00 13.40 -0.20 4 220
242 PDL 16.80 16.80 16.40 0.00 16.60 0.20 28 22510
243 PENINSULA 24.30 24.30 23.90 0.00 24.00 0.30 23 38772
244 PEOPLESINS 18.40 18.40 18.10 0.00 19.90 -1.50 2 966
245 PF1STMF 6.50 6.50 6.40 0.00 6.40 0.10 3 750
246 PHARMAID 604.00 619.00 596.00 0.00 608.40 -4.40 1190 123104
247 PHENIXINS 0.00 0.00 0.00 0.00 23.00 -- 0 0
248 PHOENIXFIN 31.00 31.00 31.00 0.00 30.60 0.40 4 500
249 PHPMF1 6.10 6.10 6.10 0.00 6.10 0.00 5 2665
250 PIONEERINS 27.90 27.90 27.90 0.00 27.20 0.70 1 100
251 PLFSL 8.80 8.90 8.80 0.00 8.90 -0.10 20 28980
252 POPULAR1MF 5.70 5.80 5.70 0.00 5.80 -0.10 4 2710
253 POPULARLIF 105.40 106.90 104.60 0.00 105.80 -0.40 45 8341
254 POWERGRID 46.90 47.00 46.90 0.00 47.00 -0.10 6 3346
255 PRAGATIINS 22.80 23.00 22.40 0.00 22.50 0.30 5 920
256 PRAGATILIF 0.00 0.00 0.00 0.00 96.40 -- 0 0
257 PREMIERBAN 11.20 11.20 11.10 0.00 11.10 0.10 39 118903
258 PREMIERCEM 0.00 0.00 0.00 0.00 73.40 -- 0 0
259 PREMIERLEA 11.20 11.20 10.90 0.00 10.80 0.40 5 2975
260 PRIME1ICBA 6.70 6.70 6.70 0.00 6.80 -0.10 3 6500
261 PRIMEBANK 17.50 17.70 17.40 0.00 17.40 0.10 39 235001
262 PRIMEFIN 8.40 8.40 8.40 0.00 8.40 0.00 1 1000
263 PRIMEINSUR 17.40 17.40 17.40 0.00 17.50 -0.10 2 1600
264 PRIMELIFE 45.20 45.40 45.10 0.00 45.30 -0.10 3 310
265 PRIMETEX 25.00 25.00 24.90 0.00 24.90 0.10 19 9285
266 PROGRESLIF 0.00 0.00 0.00 0.00 51.20 -- 0 0
267 PROVATIINS 0.00 0.00 0.00 0.00 14.80 -- 0 0
268 PTL 47.30 48.00 46.60 0.00 47.10 0.20 356 630036
269 PUBALIBANK 22.60 22.80 22.60 0.00 22.70 -0.10 19 25269
270 PURABIGEN 0.00 0.00 0.00 0.00 12.20 -- 0 0
271 QUASEMIND 67.50 68.10 65.70 0.00 65.30 2.20 475 216002
272 QUEENSOUTH 52.20 53.10 52.10 0.00 52.20 0.00 236 236753
273 RAHIMAFOOD 158.80 161.90 157.00 0.00 160.60 -1.80 74 6790
274 RAHIMTEXT 380.10 388.00 363.60 0.00 366.70 13.40 364 26290
275 RAKCERAMIC 44.20 44.30 42.90 0.00 42.60 1.60 216 120745
276 RANFOUNDRY 138.00 142.20 138.00 0.00 141.40 -3.40 100 20702
277 RDFOOD 16.60 16.90 16.50 0.00 16.30 0.30 169 323017
278 RECKITTBEN 1820.00 1820.00 1820.00 0.00 1810.10 9.90 5 26
279 REGENTTEX 16.30 16.30 15.80 0.00 15.90 0.40 108 181958
280 RELIANCE1 0.00 0.00 0.00 0.00 10.60 -- 0 0
281 RELIANCINS 0.00 0.00 0.00 0.00 47.80 -- 0 0
282 RENATA 1210.00 1218.00 1210.00 0.00 1211.70 -1.70 4 40
283 RENWICKJA 731.00 742.30 725.10 0.00 745.00 -14.00 36 3386
284 REPUBLIC 25.50 26.40 25.50 0.00 25.10 0.40 4 383
285 RNSPIN 11.70 11.80 11.60 0.00 11.70 0.00 36 39842
286 RSRMSTEEL 49.60 49.70 49.30 0.00 49.10 0.50 20 11405
287 RUPALIBANK 38.60 39.50 38.50 0.00 38.70 -0.10 31 11850
288 RUPALIINS 16.10 16.10 16.10 0.00 16.10 0.00 5 8000
289 RUPALILIFE 56.00 56.00 54.70 0.00 55.00 1.00 161 98119
290 SAFKOSPINN 17.30 17.50 17.10 0.00 17.30 0.00 14 77000
291 SAIFPOWER 25.00 25.10 25.00 0.00 24.90 0.10 57 130194
292 SAIHAMCOT 13.60 13.80 13.30 0.00 13.60 0.00 8 10300
293 SAIHAMTEX 18.90 19.00 18.90 0.00 18.80 0.10 2 5000
294 SALAMCRST 31.40 31.40 30.80 0.00 30.60 0.80 32 21800
295 SALVOCHEM 25.70 25.70 25.10 0.00 25.00 0.70 85 169160
296 SAMATALETH 56.10 56.10 56.10 0.00 56.70 -0.60 1 50
297 SAMORITA 76.20 78.70 76.00 0.00 77.80 -1.60 48 8495
298 SANDHANINS 27.60 27.60 27.20 0.00 27.40 0.20 5 245
299 SAPORTL 27.40 27.40 27.20 0.00 27.00 0.40 22 9100
300 SAVAREFR 158.00 158.00 145.10 0.00 150.50 7.50 2 8
301 SEBL1STMF 0.00 0.00 0.00 0.00 13.70 -- 0 0
302 SEMLIBBLSF 0.00 0.00 0.00 0.00 9.20 -- 0 0
303 SEMLLECMF 9.20 9.30 9.10 0.00 9.00 0.20 6 9501
304 SHAHJABANK 22.70 22.80 22.60 0.00 22.60 0.10 40 72383
305 SHASHADNIM 60.00 61.30 60.00 0.00 60.00 0.00 34 15700
306 SHEPHERD 28.10 28.40 27.80 0.00 27.70 0.40 314 346244
307 SHURWID 17.30 17.50 17.30 0.00 17.10 0.20 4 649
308 SHYAMPSUG 48.80 48.80 48.80 0.00 47.10 1.70 1 1
309 SIBL 15.90 16.00 15.90 0.00 15.90 0.00 11 13597
310 SIMTEX 0.00 0.00 0.00 0.00 26.40 -- 0 0
311 SINGERBD 172.90 172.90 172.00 0.00 170.80 2.10 3 560
312 SINOBANGLA 53.80 54.70 53.80 0.00 54.60 -0.80 172 75299
313 SONALIANSH 305.50 310.00 297.50 0.00 305.20 0.30 97 7224
314 SONARBAINS 0.00 0.00 0.00 0.00 14.30 -- 0 0
315 SONARGAON 18.50 18.50 18.50 0.00 17.80 0.70 1 10
316 SOUTHEASTB 16.90 16.90 16.70 0.00 16.90 0.00 37 88423
317 SPCERAMICS 17.70 17.90 17.60 0.00 17.10 0.60 42 15783
318 SPCL 85.90 86.40 84.80 0.00 84.90 1.00 79 13596
319 SQUARETEXT 50.60 50.90 50.10 0.00 50.10 0.50 19 12780
320 SQURPHARMA 285.50 286.00 285.20 0.00 284.60 0.90 269 23369
321 STANCERAM 143.40 143.40 135.00 0.00 130.40 13.00 256 54336
322 STANDARINS 0.00 0.00 0.00 0.00 30.70 -- 0 0
323 STANDBANKL 11.40 11.70 11.30 0.00 11.20 0.20 23 111045
324 STYLECRAFT 2306.10 2340.00 2210.00 0.00 2247.70 58.40 179 1892
325 SUMITPOWER 37.00 37.70 37.00 0.00 37.10 -0.10 193 252406
326 SUNLIFEINS 0.00 0.00 0.00 0.00 21.00 -- 0 0
327 T05Y0715 0.00 0.00 0.00 0.00 100000.00 -- 0 0
328 T05Y0815 0.00 0.00 0.00 0.00 100000.00 -- 0 0
329 TAKAFULINS 0.00 0.00 0.00 0.00 21.50 -- 0 0
330 TALLUSPIN 7.00 7.00 7.00 0.00 7.00 0.00 2 967
331 TITASGAS 38.70 39.20 38.70 0.00 38.90 -0.20 32 10354
332 TOSRIFA 17.00 17.00 16.80 0.00 17.20 -0.20 7 3560
333 TRUSTB1MF 6.30 6.30 6.30 0.00 6.30 0.00 6 26209
334 TRUSTBANK 30.00 31.10 30.00 0.00 30.20 -0.20 10 2600
335 TUNGHAI 6.80 6.80 6.80 0.00 6.80 0.00 9 12727
336 UCB 18.00 18.00 17.70 0.00 17.80 0.20 26 21512
337 UNIONCAP 12.80 13.00 12.80 0.00 12.80 0.00 4 1305
338 UNIQUEHRL 52.20 52.60 52.10 0.00 52.00 0.20 35 55151
339 UNITEDAIR 3.90 4.00 3.90 0.00 3.90 0.00 31 34811
340 UNITEDFIN 16.90 17.00 16.90 0.00 17.10 -0.20 4 6100
341 UNITEDINS 0.00 0.00 0.00 0.00 21.50 -- 0 0
342 UPGDCL 264.50 265.90 261.40 0.00 265.40 -0.90 295 75913
343 USMANIAGL 153.50 156.70 152.80 0.00 153.40 0.10 811 192517
344 UTTARABANK 24.20 24.50 23.70 0.00 24.40 -0.20 19 19148
345 UTTARAFIN 0.00 0.00 0.00 0.00 56.20 -- 0 0
346 VAMLBDMF1 0.00 0.00 0.00 0.00 9.40 -- 0 0
347 VAMLRBBF 0.00 0.00 0.00 0.00 8.90 -- 0 0
348 WATACHEM 303.00 305.10 300.00 0.00 302.60 0.40 55 4572
349 WMSHIPYARD 33.00 33.70 32.40 0.00 31.90 1.10 1792 3677953
350 YPL 16.30 16.30 16.20 0.00 16.10 0.20 8 4420
351 ZAHEENSPIN 13.10 13.10 12.80 0.00 12.80 0.30 150 858715
352 ZAHINTEX 12.40 12.40 12.40 0.00 12.40 0.00 3 2000
353 ZEALBANGLA 0.00 0.00 0.00 0.00 50.90 -- 0 0
** Those companies are not in the list that has no market activity