BRAC EPL STOCK BROKERAGE LTD. /a>




Current Stock Price

Last updated on: 2017-02-23 14:30:00 (BST)
Trading Code LTP* High Low Close Price YCP Change Trade Volume
1 1JANATAMF 7.00 7.10 7.00 7.00 7.10 -0.10 146 884129
2 1STPRIMFMF 12.20 12.30 12.00 12.10 12.70 -0.50 169 435911
3 AAMRATECH 33.70 34.20 33.20 33.70 33.60 0.10 634 927139
4 ABB1STMF 7.30 7.30 7.10 7.20 7.20 0.10 119 1291764
5 ABBANK 22.80 23.00 22.60 22.70 22.80 0.00 626 947309
6 ACI 470.30 476.90 470.20 471.10 474.00 -3.70 776 109694
7 ACIFORMULA 212.60 215.20 209.40 212.40 213.20 -0.60 1387 558520
8 ACMELAB 115.40 117.50 115.10 115.30 116.30 -0.90 1464 872727
9 ACTIVEFINE 48.50 48.50 47.30 48.30 47.30 1.20 3641 6333476
10 AFCAGRO 63.20 63.20 60.20 63.00 59.80 3.40 2563 4411891
11 AFTABAUTO 68.80 69.00 66.30 68.50 67.10 1.70 1414 1533610
12 AGNISYSL 24.00 24.00 23.30 23.90 23.30 0.70 914 1563989
13 AGRANINS 23.90 24.80 23.60 24.70 24.60 -0.70 68 243710
14 AIBL1STIMF 8.20 8.30 8.20 8.20 8.30 -0.10 26 329550
15 AL-HAJTEX 102.90 103.00 95.00 102.60 94.80 8.10 5042 2453097
16 ALARABANK 19.70 20.10 19.70 19.80 20.00 -0.30 890 2931017
17 ALLTEX 12.60 12.80 12.60 12.70 12.80 -0.20 48 69816
18 AMANFEED 86.40 88.40 84.70 86.40 85.20 1.20 1469 1362870
19 AMBEEPHA 389.00 394.60 387.00 390.10 391.80 -2.80 99 5095
20 AMCL(PRAN) 217.00 217.00 216.00 216.30 216.50 0.50 183 54287
21 ANLIMAYARN 34.50 35.60 34.00 34.30 34.60 -0.10 510 445600
22 ANWARGALV 71.80 72.50 71.60 71.80 72.30 -0.50 286 107729
23 APEXFOODS 144.00 146.30 143.40 144.00 144.10 -0.10 225 43370
24 APEXFOOT 340.30 342.00 340.00 340.30 342.10 -1.80 181 15764
25 APEXSPINN 115.00 116.50 114.30 114.60 113.90 1.10 210 48094
26 APEXTANRY 161.00 167.00 158.10 159.90 160.30 0.70 414 101170
27 APOLOISPAT 24.90 25.00 24.40 24.90 24.40 0.50 3939 12763143
28 ARAMIT 364.90 368.80 364.20 365.00 367.80 -2.90 161 5988
29 ARAMITCEM 42.10 42.90 42.00 42.20 42.00 0.10 510 256133
30 ARGONDENIM 34.30 34.50 33.90 34.20 34.00 0.30 843 970409
31 ASIAINS 22.50 22.50 21.40 22.40 21.90 0.60 93 90448
32 ASIAPACINS 21.50 22.00 20.40 21.80 20.60 0.90 214 471415
33 ATCSLGF 10.30 10.40 10.10 10.30 10.30 0.00 5 3454
34 ATLASBANG 150.90 151.90 148.50 151.50 149.90 1.00 428 239684
35 AZIZPIPES 69.40 71.00 69.00 69.50 70.30 -0.90 36 4076
36 BANGAS 127.20 127.60 126.00 126.20 127.00 0.20 204 22889
37 BANKASIA 19.00 19.10 18.80 18.90 18.90 0.10 111 375252
38 BARKAPOWER 52.10 53.00 51.30 52.00 52.30 -0.20 3805 7835730
39 BATASHOE 1130.00 1136.90 1130.00 1131.10 1133.50 -3.50 86 3815
40 BATBC 2500.00 2525.00 2497.10 2499.70 2499.20 0.80 57 1743
41 BAYLEASING 27.70 27.80 26.60 27.60 26.80 0.90 395 909057
42 BBS 54.30 54.50 52.70 54.30 52.30 2.00 4261 6355808
43 BDAUTOCA 84.50 84.50 82.60 83.60 82.60 1.90 69 12457
44 BDCOM 25.60 25.80 25.30 25.50 25.60 0.00 251 470297
45 BDFINANCE 17.10 17.10 16.70 17.00 16.80 0.30 387 814248
46 BDLAMPS 178.30 178.30 177.00 177.60 178.10 0.20 53 7279
47 BDSERVICE 0.00 0.00 0.00 5.50 5.50 -- 0 0
48 BDTHAI 30.40 30.40 29.10 30.30 29.10 1.30 3703 6725468
49 BDWELDING 12.20 12.50 12.20 12.30 12.30 -0.10 68 57535
50 BEACHHATCH 11.00 11.20 10.90 10.90 11.00 0.00 80 100746
51 BEACONPHAR 23.80 23.90 23.40 23.70 23.40 0.40 1093 1583761
52 BENGALWTL 48.20 48.60 47.80 48.20 47.70 0.50 543 463759
53 BERGERPBL 0.00 0.00 0.00 2299.80 2299.80 -- 0 0
54 BEXIMCO 34.60 34.70 33.90 34.50 33.80 0.80 6928 14410462
55 BGIC 21.00 21.30 20.70 21.10 20.90 0.10 101 71336
56 BIFC 9.40 9.50 9.10 9.10 9.40 0.00 56 116512
57 BNICL 21.70 22.20 21.50 21.60 21.80 -0.10 310 589593
58 BRACBANK 66.70 67.30 66.30 66.60 66.60 0.10 177 156467
59 BRACSCBOND 0.00 0.00 0.00 1110.00 1110.00 -- 0 0
60 BSC 597.60 601.10 593.00 598.80 601.70 -4.10 1596 82191
61 BSCCL 125.90 128.00 125.50 126.00 127.40 -1.50 798 348314
62 BSRMLTD 136.60 138.50 136.00 137.00 137.30 -0.70 419 177007
63 BSRMSTEEL 97.60 97.60 95.70 97.40 96.20 1.40 355 333605
64 BXPHARMA 92.90 93.90 92.20 92.70 92.10 0.80 670 814281
65 BXSYNTH 8.30 8.30 8.10 8.20 8.30 0.00 39 79497
66 CAPMBDBLMF 9.80 10.00 9.80 9.90 9.80 0.00 23 53095
67 CENTRALINS 24.30 25.80 24.30 25.60 25.30 -1.00 111 59256
68 CENTRALPHL 33.90 34.10 33.00 33.90 33.00 0.90 1967 5707548
69 CITYBANK 33.10 33.40 32.70 33.20 33.30 -0.20 649 2084960
70 CITYGENINS 18.90 18.90 18.40 18.70 18.50 0.40 109 107233
71 CMCKAMAL 27.90 28.00 27.10 27.80 27.60 0.30 2202 6255579
72 CNATEX 11.60 11.70 11.50 11.60 11.60 0.00 975 4043796
73 CONFIDCEM 144.00 145.00 142.70 143.00 145.00 -1.00 737 514121
74 CONTININS 20.20 21.00 20.20 20.70 21.00 -0.80 22 22800
75 CVOPRL 204.60 207.10 203.00 204.90 205.80 -1.20 157 13919
76 DACCADYE 8.50 8.50 8.20 8.40 8.40 0.10 42 71139
77 DAFODILCOM 39.80 39.80 38.50 39.50 38.40 1.40 542 432773
78 DBH 111.10 112.50 110.50 111.00 111.40 -0.30 463 216533
79 DBH1STMF 8.60 8.70 8.50 8.50 8.40 0.20 45 141658
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 109.30 109.70 107.90 108.80 107.90 1.40 472 216621
89 DELTASPINN 11.60 11.70 11.50 11.60 11.60 0.00 511 1616312
90 DESCO 61.50 61.90 58.50 61.70 59.40 2.10 2230 3207082
91 DESHBANDHU 14.40 14.40 14.10 14.40 14.20 0.20 119 408462
92 DHAKABANK 21.20 21.30 21.00 21.10 21.20 0.00 163 576203
93 DHAKAINS 24.10 24.30 23.80 24.00 24.10 0.00 48 42428
94 DOREENPWR 121.80 126.50 121.00 121.90 125.20 -3.40 2685 1329888
95 DSHGARME 317.90 318.00 311.80 315.20 313.80 4.10 202 20177
96 DSSL 21.80 22.70 21.70 21.90 22.30 -0.50 2213 4333170
97 DULAMIACOT 7.90 8.20 7.90 8.00 8.10 -0.20 26 13350
98 DUTCHBANGL 110.00 117.00 106.00 109.70 119.00 -9.00 496 247493
99 EASTERNINS 31.90 31.90 31.00 31.40 31.90 0.00 71 51590
100 EASTLAND 24.00 24.00 23.70 23.90 23.60 0.40 102 203265
101 EASTRNLUB 1150.00 1166.00 1131.60 1157.90 1140.20 9.80 75 1178
102 EBL 33.10 33.20 33.00 33.10 33.40 -0.30 70 60025
103 EBL1STMF 7.20 7.30 7.10 7.10 7.30 -0.10 62 318814
104 EBLNRBMF 6.90 7.10 6.70 6.70 6.90 0.00 124 1020170
105 ECABLES 142.50 143.00 141.70 142.20 142.00 0.50 42 7820
106 EHL 55.50 56.30 54.20 55.40 54.30 1.20 2069 3073727
107 EMERALDOIL 33.10 33.60 32.90 33.00 33.20 -0.10 551 509041
108 ENVOYTEX 41.20 41.60 40.60 41.00 40.90 0.30 531 850230
109 ETL 21.40 21.50 20.90 21.10 21.30 0.10 574 1243090
110 EXIM1STMF 7.90 8.00 7.90 8.00 7.90 0.00 18 49082
111 EXIMBANK 14.20 14.40 14.00 14.10 14.30 -0.10 792 3794701
112 FAMILYTEX 9.60 9.70 9.50 9.60 9.60 0.00 725 1704578
113 FARCHEM 26.20 26.40 25.70 26.20 26.40 -0.20 1817 4446415
114 FAREASTFIN 13.60 13.80 13.50 13.70 13.60 0.00 154 311280
115 FAREASTLIF 72.80 74.60 72.80 73.10 74.00 -1.20 172 72960
116 FASFIN 14.00 14.10 13.90 14.00 13.90 0.10 299 627607
117 FBFIF 6.60 6.60 6.40 6.50 6.50 0.10 143 1474137
118 FEDERALINS 13.80 13.80 13.60 13.70 13.80 0.00 113 129214
119 FEKDIL 30.10 30.60 30.00 30.20 30.40 -0.30 316 502648
120 FINEFOODS 25.30 25.70 25.10 25.30 25.30 0.00 323 349005
121 FIRSTFIN 9.20 9.30 9.20 9.30 9.20 0.00 32 45360
122 FIRSTSBANK 15.00 15.20 14.80 15.00 15.10 -0.10 691 2940732
123 FORTUNE 61.10 63.20 60.90 61.30 62.10 -1.00 2445 2562060
124 FUWANGCER 21.00 21.20 20.80 21.00 21.00 0.00 474 1034079
125 FUWANGFOOD 14.80 14.90 14.70 14.80 14.80 0.00 395 678445
126 GBBPOWER 25.70 26.20 25.50 25.80 26.00 -0.30 1620 3572339
127 GEMINISEA 649.10 662.30 647.80 655.00 658.50 -9.40 685 17192
128 GENNEXT 11.40 11.60 11.20 11.30 11.40 0.00 1593 6785667
129 GHAIL 50.90 51.30 49.80 50.20 50.00 0.90 674 827986
130 GHCL 42.10 42.20 41.40 41.90 42.00 0.10 377 169996
131 GLAXOSMITH 1561.00 1567.30 1550.50 1559.60 1567.30 -6.30 94 1336
132 GLOBALINS 19.50 20.00 17.70 19.80 18.40 1.10 130 84847
133 GOLDENSON 21.80 22.30 21.70 21.90 22.30 -0.50 399 561739
134 GP 314.40 319.30 308.20 315.20 319.30 -4.90 983 332720
135 GPHISPAT 46.40 46.60 44.10 46.40 44.40 2.00 2981 5434960
136 GQBALLPEN 81.00 82.00 80.80 81.10 81.40 -0.40 192 58535
137 GRAMEENS2 13.80 13.90 13.70 13.80 13.90 -0.10 129 606804
138 GREENDELMF 8.60 8.60 8.50 8.50 8.50 0.10 22 21689
139 GREENDELT 61.00 61.00 60.00 61.00 60.30 0.70 88 48360
140 GSPFINANCE 30.10 30.10 27.70 29.80 27.50 2.60 1955 5487180
141 HAKKANIPUL 52.20 53.10 52.00 52.20 52.90 -0.70 304 172680
142 HEIDELBCEM 554.00 555.90 551.00 554.40 556.20 -2.20 301 35078
143 HFL 24.40 24.80 24.40 24.60 24.70 -0.30 238 261088
144 HRTEX 37.50 37.60 36.00 36.90 37.10 0.40 240 240580
145 HWAWELLTEX 36.70 37.60 36.70 36.90 37.60 -0.90 75 35820
146 IBBLPBOND 1000.00 1001.00 999.00 999.50 1000.00 0.00 27 575
147 IBNSINA 277.80 279.50 273.30 276.20 275.50 2.30 284 86930
148 ICB 172.00 175.50 171.20 172.00 173.10 -1.10 943 269503
149 ICB1STNRB 21.30 21.90 20.80 20.90 22.20 -0.90 154 130475
150 ICB2NDNRB 10.20 10.40 10.20 10.30 10.40 -0.20 28 87100
151 ICB3RDNRB 6.90 6.90 6.80 6.90 6.90 0.00 73 258730
152 ICBAMCL2ND 8.60 8.80 8.30 8.50 8.70 -0.10 53 134895
153 ICBEPMF1S1 7.00 7.10 7.00 7.00 7.10 -0.10 28 47170
154 ICBIBANK 5.10 5.30 5.00 5.10 5.20 -0.10 207 765912
155 ICBSONALI1 7.70 7.70 7.60 7.70 7.60 0.10 51 204544
156 IDLC 72.60 73.50 71.80 73.00 72.00 0.60 2254 3636264
157 IFADAUTOS 133.00 134.90 132.10 133.50 134.40 -1.40 1585 1157666
158 IFIC 23.60 24.00 23.60 23.70 24.10 -0.50 386 860236
159 IFIC1STMF 6.80 6.80 6.70 6.80 6.90 -0.10 59 625987
160 IFILISLMF1 8.20 8.30 8.10 8.10 8.30 -0.10 33 207200
161 ILFSL 14.30 14.30 13.60 14.20 13.70 0.60 377 1053535
162 IMAMBUTTON 17.40 17.50 16.80 17.10 17.10 0.30 20 3435
163 INTECH 14.10 14.30 14.10 14.20 14.10 0.00 143 186257
164 IPDC 52.80 53.10 47.70 52.80 48.30 4.50 2327 3587040
165 ISLAMIBANK 42.10 43.20 41.80 42.00 43.00 -0.90 2385 4092643
166 ISLAMICFIN 21.80 21.90 21.20 21.70 21.40 0.40 562 1244749
167 ISLAMIINS 22.70 22.70 22.20 22.70 22.60 0.10 110 491200
168 ISNLTD 15.50 15.50 15.30 15.40 15.30 0.20 7 7904
169 ITC 51.70 52.20 51.60 51.70 52.10 -0.40 437 323343
170 JAMUNABANK 18.30 18.70 18.20 18.60 18.60 -0.30 145 509307
171 JAMUNAOIL 222.20 222.90 217.00 221.90 219.70 2.50 1508 720403
172 JANATAINS 14.60 14.70 14.40 14.50 14.50 0.10 39 31452
173 JMISMDL 184.50 186.90 183.60 184.20 185.80 -1.30 842 121851
174 JUTESPINN 54.60 55.50 54.60 54.80 55.10 -0.50 6 680
175 KARNAPHULI 17.40 17.40 17.20 17.30 17.50 -0.10 46 38838
176 KAY&QUE 39.00 39.90 38.70 39.10 38.00 1.00 9 1875
177 KBPPWBIL 21.30 21.30 20.70 21.20 20.70 0.60 581 851614
178 KDSALTD 85.40 85.80 83.70 85.40 83.80 1.60 1305 779830
179 KEYACOSMET 15.70 15.90 15.50 15.60 15.60 0.10 2330 10501169
180 KOHINOOR 385.10 389.00 385.10 385.20 386.80 -1.70 51 3014
181 KPCL 65.50 65.80 65.00 65.20 65.50 0.00 601 617002
182 KPPL 8.30 8.30 8.10 8.20 8.20 0.10 67 96185
183 LAFSURCEML 82.10 82.60 82.00 82.10 82.20 -0.10 1271 825056
184 LANKABAFIN 62.50 63.10 59.90 62.80 59.80 2.70 3883 9078433
185 LEGACYFOOT 23.00 23.00 22.90 22.90 23.00 0.00 59 36239
186 LIBRAINFU 459.90 461.20 456.00 458.20 460.40 -0.50 181 6723
187 LINDEBD 1299.00 1303.00 1283.10 1298.70 1297.60 1.40 110 3568
188 LRGLOBMF1 7.50 7.50 7.40 7.50 7.50 0.00 8 106000
189 MAKSONSPIN 8.80 8.90 8.80 8.90 8.80 0.00 68 183619
190 MALEKSPIN 23.10 23.90 22.60 23.40 23.30 -0.20 819 2941676
191 MARICO 1016.00 1027.00 1013.00 1019.90 1014.70 1.30 34 424
192 MATINSPINN 41.80 42.20 40.50 41.90 42.40 -0.60 338 308832
193 MBL1STMF 8.30 8.40 8.30 8.40 8.30 0.00 30 225618
194 MEGCONMILK 10.10 10.30 10.10 10.10 10.00 0.10 14 15450
195 MEGHNACEM 112.20 112.20 110.90 111.70 111.30 0.90 21 4175
196 MEGHNALIFE 62.00 63.20 61.40 62.70 61.50 0.50 63 49235
197 MEGHNAPET 9.80 10.00 9.70 9.80 9.90 -0.10 26 22750
198 MERCANBANK 17.30 17.80 17.30 17.40 17.80 -0.50 448 1839412
199 MERCINS 19.70 20.60 19.10 19.90 19.70 0.00 223 155549
200 METROSPIN 8.00 8.00 7.80 7.90 7.90 0.10 32 51347
201 MHSML 27.50 29.00 27.30 27.70 27.70 -0.20 1086 2311005
202 MICEMENT 85.00 85.00 84.00 84.60 84.90 0.10 149 52258
203 MIDASFIN 26.60 27.10 26.30 26.70 26.90 -0.30 268 298326
204 MIRACLEIND 50.00 50.30 49.30 50.00 49.10 0.90 194 117202
205 MITHUNKNIT 53.60 54.20 52.00 53.30 54.30 -0.70 1244 698826
206 MJLBD 123.70 124.00 122.00 122.60 123.90 -0.20 826 486219
207 MODERNDYE 164.20 169.90 160.60 162.00 161.90 2.30 36 1718
208 MONNOCERA 42.40 43.40 42.30 42.40 42.90 -0.50 53 23397
209 MONNOSTAF 506.60 519.00 506.40 508.50 508.30 -1.70 47 527
210 MPETROLEUM 209.60 210.00 204.30 209.10 207.70 1.90 488 168988
211 MTB 25.90 27.30 25.70 25.90 25.90 0.00 84 135158
212 NATLIFEINS 182.00 183.80 181.20 181.50 181.10 0.90 81 14014
213 NAVANACNG 71.00 71.90 69.50 70.80 70.90 0.10 1911 1876447
214 NBL 14.10 14.20 13.90 14.00 14.20 -0.10 1422 5314095
215 NCCBANK 14.30 14.50 14.20 14.20 14.50 -0.20 426 2126249
216 NCCBLMF1 8.30 8.40 8.00 8.30 8.30 0.00 15 115917
217 NFML 21.50 21.80 21.40 21.50 21.60 -0.10 767 1292744
218 NHFIL 54.10 55.20 53.90 54.50 55.00 -0.90 641 545233
219 NITOLINS 26.30 26.70 25.80 26.50 26.40 -0.10 32 70798
220 NLI1STMF 13.80 14.00 13.80 13.90 13.80 0.00 17 120920
221 NORTHERN 265.10 265.60 263.60 265.30 266.80 -1.70 23 2694
222 NORTHRNINS 27.90 28.00 27.70 27.90 27.60 0.30 58 60423
223 NPOLYMAR 105.00 106.50 103.20 104.50 103.10 1.90 1206 588666
224 NTC 701.40 710.00 690.00 699.10 702.80 -1.40 642 26181
225 NTLTUBES 133.30 135.80 132.00 133.10 133.70 -0.40 1066 312676
226 OAL 27.20 27.30 26.50 27.10 26.60 0.60 1256 2497287
227 OLYMPIC 313.00 313.00 305.10 306.50 308.00 5.00 611 166007
228 ONEBANKLTD 20.90 21.00 20.60 20.70 21.00 -0.10 392 2491363
229 ORIONINFU 57.70 57.80 56.70 57.40 56.70 1.00 236 137145
230 ORIONPHARM 52.50 52.70 51.10 52.50 51.40 1.10 1512 2160872
231 PADMALIFE 31.70 31.70 31.40 31.50 31.50 0.20 76 33936
232 PADMAOIL 267.00 267.00 251.70 264.20 256.40 10.60 2182 844193
233 PARAMOUNT 19.50 19.90 19.50 19.70 19.40 0.10 80 132124
234 PDL 26.60 27.00 26.60 26.70 26.60 0.00 1808 2326649
235 PENINSULA 33.30 33.50 32.60 33.10 33.10 0.20 1281 1890727
236 PEOPLESINS 23.60 24.70 23.60 23.60 23.70 -0.10 121 64440
237 PF1STMF 6.90 7.00 6.90 6.90 7.00 -0.10 35 89900
238 PHARMAID 270.00 274.50 268.90 269.80 273.80 -3.80 651 89264
239 PHENIXINS 35.00 36.00 34.20 35.50 34.20 0.80 82 81193
240 PHOENIXFIN 34.70 34.80 32.90 34.40 33.10 1.60 847 1925051
241 PHPMF1 6.60 6.70 6.60 6.70 6.60 0.00 212 1090454
242 PIONEERINS 33.30 34.50 32.80 33.60 34.50 -1.20 154 175095
243 PLFSL 9.20 9.30 9.20 9.30 9.30 -0.10 207 312535
244 POPULAR1MF 6.70 6.80 6.60 6.70 6.70 0.00 160 2161089
245 POPULARLIF 78.00 78.50 77.50 77.90 78.10 -0.10 161 55542
246 POWERGRID 58.50 58.60 56.70 58.30 57.70 0.80 750 566776
247 PRAGATIINS 32.20 32.50 32.00 32.30 32.30 -0.10 8 5515
248 PRAGATILIF 104.60 104.60 102.00 102.20 103.20 1.40 61 10671
249 PREMIERBAN 12.20 12.50 12.10 12.20 12.40 -0.20 598 1689242
250 PREMIERCEM 95.20 95.80 93.00 95.30 95.00 0.20 226 218008
251 PREMIERLEA 13.40 13.60 13.20 13.50 13.30 0.10 388 1834896
252 PRIME1ICBA 7.00 7.20 7.00 7.00 7.00 0.00 34 78300
253 PRIMEBANK 19.40 19.50 19.20 19.30 19.40 0.00 56 137205
254 PRIMEFIN 10.30 10.30 9.50 10.30 9.40 0.90 269 506156
255 PRIMEINSUR 20.70 21.00 20.20 20.90 20.60 0.10 58 37010
256 PRIMELIFE 63.30 63.30 61.20 63.00 62.30 1.00 56 68687
257 PRIMETEX 26.50 27.10 26.20 26.40 26.60 -0.10 74 47040
258 PROGRESLIF 63.00 64.00 63.00 63.20 62.70 0.30 16 6187
259 PROVATIINS 18.40 18.90 18.40 18.50 18.80 -0.40 62 68860
260 PTL 25.40 25.90 25.00 25.40 25.60 -0.20 783 2388704
261 PUBALIBANK 26.30 26.30 26.00 26.10 26.60 -0.30 210 206321
262 PURABIGEN 17.60 18.30 17.60 17.70 17.90 -0.30 145 215101
263 QSMDRYCELL 98.40 98.70 95.90 98.20 95.80 2.60 910 779953
264 RAHIMAFOOD 127.00 130.80 124.00 125.10 126.80 0.20 174 18589
265 RAHIMTEXT 285.00 292.20 285.00 285.60 288.50 -3.50 184 14289
266 RAKCERAMIC 65.30 66.80 65.30 65.50 66.20 -0.90 1699 1794932
267 RANFOUNDRY 123.50 123.50 121.70 123.30 122.20 1.30 154 30824
268 RDFOOD 16.70 16.80 16.50 16.60 16.60 0.10 364 636618
269 RECKITTBEN 1540.00 1540.00 1540.00 1540.00 1535.10 4.90 1 40
270 REGENTTEX 20.80 21.20 20.70 20.90 21.10 -0.30 1000 2310163
271 RELIANCE1 10.00 10.00 10.00 10.00 10.10 -0.10 8 19400
272 RELIANCINS 54.50 54.50 53.20 54.40 53.70 0.80 65 39482
273 RENATA 1108.00 1110.40 1107.00 1108.20 1106.30 1.70 102 4151
274 RENWICKJA 585.00 600.00 585.00 587.10 593.20 -8.20 106 1952
275 REPUBLIC 36.00 36.80 34.80 36.40 35.30 0.70 361 741975
276 RNSPIN 27.30 28.20 25.10 26.90 29.70 -2.40 3490 3913010
277 RSRMSTEEL 81.90 82.00 77.90 81.80 77.30 4.60 4177 5016845
278 RUPALIBANK 34.50 35.30 34.00 35.10 35.00 -0.50 67 81343
279 RUPALIINS 21.60 22.20 21.60 21.80 21.90 -0.30 52 89433
280 RUPALILIFE 42.90 43.00 41.70 42.80 42.00 0.90 170 163703
281 SAFKOSPINN 14.40 14.60 14.40 14.40 14.50 -0.10 114 118642
282 SAIFPOWER 51.50 51.90 50.60 51.50 50.80 0.70 2250 2906523
283 SAIHAMCOT 17.90 18.40 17.70 17.90 18.00 -0.10 320 911896
284 SAIHAMTEX 19.00 19.20 18.70 18.80 19.00 0.00 327 583964
285 SALAMCRST 41.70 41.70 38.90 41.50 38.80 2.90 1156 1049060
286 SALVOCHEM 21.40 21.50 20.30 21.40 20.60 0.80 2665 8582446
287 SAMATALETH 27.50 27.70 27.40 27.60 27.90 -0.40 30 5900
288 SAMORITA 79.50 80.90 79.30 79.80 79.50 0.00 134 53691
289 SANDHANINS 37.30 38.10 37.00 37.50 37.20 0.10 97 56595
290 SAPORTL 46.90 47.40 46.60 46.90 47.20 -0.30 862 556308
291 SAVAREFR 59.00 59.00 59.00 59.00 54.30 4.70 1 2
292 SEBL1STMF 12.90 13.00 12.90 12.90 12.80 0.10 10 117500
293 SEMLIBBLSF 10.60 10.70 10.50 10.60 10.70 -0.10 17 11600
294 SEMLLECMF 8.80 9.10 8.80 8.80 8.90 -0.10 11 28375
295 SHAHJABANK 16.50 16.90 16.50 16.50 16.70 -0.20 215 507731
296 SHASHADNIM 78.90 81.40 78.20 78.80 80.10 -1.20 554 659150
297 SHURWID 10.60 10.80 10.60 10.70 10.80 -0.20 60 69731
298 SHYAMPSUG 20.50 21.00 20.50 20.90 20.90 -0.40 14 1450
299 SIBL 21.60 22.00 21.40 21.60 22.00 -0.40 913 2963197
300 SIMTEX 27.80 28.00 27.60 27.70 28.00 -0.20 115 252877
301 SINGERBD 215.20 222.70 212.90 214.00 219.50 -4.30 2028 618881
302 SINOBANGLA 34.80 35.20 34.50 34.80 35.00 -0.20 176 154146
303 SONALIANSH 212.00 216.00 212.00 212.00 213.40 -1.40 98 11459
304 SONARBAINS 18.60 19.60 18.50 18.60 18.80 -0.20 52 37385
305 SONARGAON 13.20 13.30 12.90 13.10 12.90 0.30 47 29177
306 SOUTHEASTB 20.90 21.10 20.80 21.00 21.20 -0.30 310 974173
307 SPCERAMICS 10.90 11.00 10.80 10.90 11.00 -0.10 55 67824
308 SPCL 145.50 149.30 145.00 145.30 149.40 -3.90 1854 696278
309 SQUARETEXT 68.80 69.20 68.30 68.90 69.00 -0.20 101 61518
310 SQURPHARMA 269.40 270.10 268.70 269.50 269.60 -0.20 754 349261
311 STANCERAM 55.00 55.50 53.80 55.20 54.00 1.00 118 61837
312 STANDARINS 17.70 18.70 17.70 18.00 18.30 -0.60 7 3755
313 STANDBANKL 13.40 13.70 13.40 13.50 13.60 -0.20 290 1141422
314 STYLECRAFT 1315.30 1325.50 1315.20 1321.90 1329.40 -14.10 25 325
315 SUMITPOWER 44.20 44.40 43.60 43.90 44.00 0.20 1595 3735909
316 SUNLIFEINS 22.50 22.50 22.20 22.40 22.30 0.20 35 20435
317 T05Y0715 0.00 0.00 0.00 0.00 100000.00 -- 0 0
318 T05Y0815 0.00 0.00 0.00 0.00 100000.00 -- 0 0
319 TAKAFULINS 20.10 20.10 19.60 19.90 19.90 0.20 21 14242
320 TALLUSPIN 10.60 10.70 10.40 10.50 10.50 0.10 61 60351
321 TITASGAS 59.30 59.50 56.20 59.20 56.80 2.50 3201 7059577
322 TOSRIFA 23.50 23.70 23.30 23.50 23.50 0.00 213 401538
323 TRUSTB1MF 7.00 7.00 6.90 6.90 7.00 0.00 147 1055318
324 TRUSTBANK 24.90 25.50 24.50 24.80 25.50 -0.60 623 1431213
325 TUNGHAI 15.00 15.20 14.80 15.00 15.00 0.00 485 1990494
326 UCB 22.30 22.60 22.20 22.30 22.60 -0.30 604 1468220
327 UNIONCAP 26.60 26.80 24.30 26.50 24.60 2.00 1345 3938375
328 UNIQUEHRL 58.00 58.00 56.10 57.70 56.30 1.70 1063 1387947
329 UNITEDAIR 7.30 7.40 7.30 7.30 7.30 0.00 449 1244942
330 UNITEDFIN 25.50 25.60 24.90 25.40 25.10 0.40 481 932456
331 UNITEDINS 30.90 31.00 30.40 31.00 30.40 0.50 16 15539
332 UPGDCL 149.10 151.00 148.00 149.70 150.50 -1.40 575 275255
333 USMANIAGL 90.60 92.00 90.10 90.40 91.10 -0.50 126 18682
334 UTTARABANK 26.20 26.60 26.10 26.40 26.60 -0.40 166 207092
335 UTTARAFIN 71.40 71.70 69.80 71.10 71.20 0.20 861 924247
336 VAMLBDMF1 0.00 0.00 0.00 8.70 8.70 -- 0 0
337 VAMLRBBF 8.70 8.70 8.70 8.70 8.80 -0.10 4 2500
338 WATACHEM 170.00 174.70 169.00 170.20 172.40 -2.40 168 46052
339 WMSHIPYARD 34.50 34.70 33.90 34.10 34.80 -0.30 249 182623
340 YPL 31.20 31.50 30.90 31.10 31.00 0.20 611 813711
341 ZAHEENSPIN 24.60 25.00 24.10 24.40 24.00 0.60 1061 3250919
342 ZAHINTEX 21.60 21.80 21.40 21.50 21.70 -0.10 752 1653934
343 ZEALBANGLA 31.00 33.00 30.70 31.10 31.90 -0.90 100 19949
** Those companies are not in the list that has no market activity