BRAC EPL STOCK BROKERAGE LTD. /a>




Current Stock Price

Last updated on: 2018-02-19 14:30:00 (BST)
Trading Code LTP* High Low Close Price YCP Change Trade Volume
1 1JANATAMF 6.30 6.30 6.20 6.20 6.20 0.10 13 28529
2 1STPRIMFMF 0.00 14.10 13.90 14.00 13.90 -- 103 211520
3 AAMRANET 86.80 88.80 86.10 86.40 87.10 -0.30 604 210214
4 AAMRATECH 32.00 33.30 32.00 32.20 32.70 -0.70 341 282027
5 ABB1STMF 6.00 6.10 6.00 6.00 6.00 0.00 67 307076
6 ABBANK 17.80 18.40 17.80 17.90 18.20 -0.40 580 1155247
7 ACI 414.40 425.00 414.40 415.20 419.70 -5.30 1152 77299
8 ACIFORMULA 183.00 184.00 182.50 183.80 182.30 0.70 24 4265
9 ACMELAB 112.30 113.40 112.10 112.40 111.40 0.90 298 92967
10 ACTIVEFINE 33.70 34.40 33.70 33.70 34.10 -0.40 275 244890
11 AFCAGRO 41.20 41.70 39.70 40.70 40.40 0.80 198 208559
12 AFTABAUTO 59.80 61.00 59.80 60.00 60.00 -0.20 129 83604
13 AGNISYSL 23.00 23.80 23.00 23.20 23.50 -0.50 379 721035
14 AGRANINS 19.10 19.30 19.10 19.20 19.40 -0.30 5 4000
15 AIBL1STIMF 8.40 8.70 8.10 8.10 8.20 0.20 5 103001
16 AIL 100.00 106.80 99.70 101.20 103.30 -3.30 2013 574380
17 AL-HAJTEX 87.50 90.40 87.30 87.80 89.30 -1.80 490 98098
18 ALARABANK 23.70 24.20 23.70 23.80 24.00 -0.30 427 1314982
19 ALIF 13.80 14.20 13.80 13.80 14.00 -0.20 499 1085961
20 ALLTEX 13.00 13.50 12.80 13.00 12.90 0.10 134 193950
21 AMANFEED 59.50 61.50 59.50 60.10 59.90 -0.40 188 79014
22 AMBEEPHA 420.00 422.00 397.10 417.60 398.20 21.80 460 24020
23 AMCL(PRAN) 221.10 225.00 217.80 221.40 214.40 6.70 249 23640
24 ANLIMAYARN 31.30 32.20 31.30 31.40 31.40 -0.10 101 61425
25 ANWARGALV 83.70 88.80 83.40 84.00 87.10 -3.40 1797 686776
26 APEXFOODS 180.00 187.80 178.00 180.10 184.60 -4.60 1475 334167
27 APEXFOOT 332.60 337.90 332.00 332.90 332.00 0.60 307 34320
28 APEXSPINN 136.00 136.00 125.00 135.90 123.70 12.30 1476 436450
29 APEXTANRY 151.00 151.50 144.00 149.60 145.00 6.00 353 63912
30 APOLOISPAT 14.60 14.80 14.50 14.50 14.70 -0.10 396 477176
31 ARAMIT 349.80 351.00 346.10 346.70 345.60 4.20 103 5658
32 ARAMITCEM 29.50 30.60 29.50 29.60 29.80 -0.30 42 12227
33 ARGONDENIM 29.30 29.80 29.30 29.40 29.70 -0.40 185 132283
34 ASIAINS 22.30 23.90 22.30 23.20 22.40 -0.10 2 920
35 ASIAPACINS 24.80 25.00 24.80 24.90 25.20 -0.40 22 13200
36 ATCSLGF 10.60 10.70 10.60 10.70 10.70 -0.10 13 69230
37 ATLASBANG 133.80 139.70 132.60 134.10 137.40 -3.60 254 35936
38 AZIZPIPES 143.10 146.80 142.00 143.10 142.30 0.80 357 35257
39 BANGAS 268.90 270.00 262.00 266.90 266.70 2.20 420 33317
40 BANKASIA 22.00 22.20 22.00 22.10 22.00 0.00 56 65136
41 BARKAPOWER 32.20 33.00 32.10 32.40 32.60 -0.40 263 255141
42 BATASHOE 1184.00 1200.00 1183.00 1184.30 1186.20 -2.20 68 1761
43 BATBC 3652.00 3700.00 3650.00 3651.10 3623.00 29.00 10 225
44 BAYLEASING 26.80 26.90 26.30 26.40 26.30 0.50 48 60920
45 BBS 33.00 33.80 33.00 33.10 33.60 -0.60 332 254988
46 BBSCABLES 89.00 92.00 89.00 89.20 90.50 -1.50 1717 535493
47 BDAUTOCA 128.80 131.80 126.50 129.30 125.20 3.60 1321 280670
48 BDCOM 27.80 29.10 27.80 28.10 28.80 -1.00 325 391022
49 BDFINANCE 22.30 22.80 22.20 22.30 22.40 -0.10 218 597094
50 BDLAMPS 192.80 194.90 189.00 192.70 189.40 3.40 511 56044
51 BDSERVICE 0.00 0.00 0.00 5.50 5.50 -- 0 0
52 BDTHAI 27.10 28.00 26.90 27.10 27.60 -0.50 807 1210180
53 BDWELDING 23.40 24.10 23.30 23.50 23.90 -0.50 278 135229
54 BEACHHATCH 17.90 18.20 17.80 17.90 18.10 -0.20 128 123379
55 BEACONPHAR 20.40 20.60 20.10 20.30 20.40 0.00 175 185225
56 BENGALWTL 35.00 36.00 34.90 35.00 35.40 -0.40 104 73321
57 BERGERPBL 0.00 0.00 0.00 2183.40 2183.40 -- 0 0
58 BEXIMCO 25.90 26.00 25.40 25.80 25.50 0.40 837 1219174
59 BGIC 19.50 20.40 19.50 20.00 20.40 -0.90 26 19749
60 BIFC 10.00 10.40 10.00 10.20 10.40 -0.40 18 27500
61 BNICL 16.70 17.40 16.70 16.90 17.00 -0.30 101 86850
62 BRACBANK 92.50 94.50 92.50 92.80 92.40 0.10 739 1281590
63 BSC 44.70 45.20 43.60 44.60 43.50 1.20 628 471883
64 BSCCL 98.70 101.20 98.00 98.50 99.10 -0.40 406 65254
65 BSRMLTD 93.30 94.40 93.10 93.50 93.70 -0.40 179 57444
66 BSRMSTEEL 71.30 72.00 71.10 71.50 71.70 -0.40 85 23634
67 BXPHARMA 107.00 108.50 106.20 106.80 107.10 -0.10 592 544352
68 BXSYNTH 14.10 14.50 13.60 14.00 13.80 0.30 365 374760
69 CAPMBDBLMF 8.40 8.40 8.40 8.40 8.20 0.20 1 50
70 CENTRALINS 20.10 22.00 20.10 21.50 20.20 -0.10 10 4034
71 CENTRALPHL 17.00 17.40 16.80 16.90 17.00 0.00 297 369306
72 CITYBANK 40.70 41.80 40.70 41.00 41.00 -0.30 667 1031969
73 CITYGENINS 16.50 16.50 15.90 16.30 16.00 0.50 64 113978
74 CMCKAMAL 0.00 0.00 0.00 0.00 28.20 -- 0 0
75 CNATEX 8.60 8.70 8.50 8.60 8.50 0.10 162 312381
76 CONFIDCEM 164.70 165.50 163.70 164.00 164.30 0.40 376 116577
77 CONTININS 20.40 20.50 19.70 20.20 20.50 -0.10 20 9535
78 CVOPRL 230.00 233.70 216.00 230.10 214.90 15.10 5027 816304
79 DACCADYE 10.80 11.00 10.30 10.70 10.10 0.70 259 424419
80 DAFODILCOM 40.60 41.40 40.20 40.50 40.50 0.10 119 69233
81 DBH 132.00 135.00 132.00 133.00 132.10 -0.10 99 23244
82 DBH1STMF 9.50 9.50 9.50 9.50 9.50 0.00 5 12826
83 DEBARACEM 0.00 0.00 0.00 1865.00 1865.00 -- 0 0
84 DEBBDLUGG 0.00 0.00 0.00 784.00 784.00 -- 0 0
85 DEBBDWELD 0.00 0.00 0.00 1418.50 1418.50 -- 0 0
86 DEBBDZIPP 0.00 0.00 0.00 700.00 700.00 -- 0 0
87 DEBBXDENIM 0.00 0.00 0.00 1450.00 1450.00 -- 0 0
88 DEBBXFISH 0.00 0.00 0.00 835.00 835.00 -- 0 0
89 DEBBXKNI 0.00 0.00 0.00 900.00 900.00 -- 0 0
90 DEBBXTEX 0.00 0.00 0.00 1300.00 1300.00 -- 0 0
91 DELTALIFE 101.90 101.90 100.80 101.30 101.80 0.10 65 12386
92 DELTASPINN 9.50 9.80 9.40 9.50 9.70 -0.20 284 849001
93 DESCO 41.80 42.80 41.80 42.00 42.60 -0.80 112 58681
94 DESHBANDHU 19.80 19.90 19.50 19.60 19.50 0.30 557 875846
95 DHAKABANK 17.90 18.30 17.90 18.00 18.00 -0.10 231 1081520
96 DHAKAINS 21.40 22.10 21.40 21.50 22.00 -0.60 29 20000
97 DOREENPWR 107.20 108.60 107.10 107.40 108.20 -1.00 304 82357
98 DSHGARME 227.10 229.50 221.00 225.30 219.40 7.70 750 43635
99 DSSL 20.30 20.60 20.00 20.10 20.30 0.00 525 1590731
100 DULAMIACOT 51.20 53.20 51.00 51.90 52.90 -1.70 209 40914
101 DUTCHBANGL 148.00 149.00 143.70 147.40 143.20 4.80 499 139994
102 EASTERNINS 27.60 28.90 27.60 28.20 28.40 -0.80 17 6662
103 EASTLAND 21.60 21.90 21.60 21.80 21.20 0.40 30 17602
104 EASTRNLUB 1037.50 1065.00 1036.00 1039.10 1046.20 -8.70 281 4990
105 EBL 41.40 42.00 41.30 41.30 41.20 0.20 95 136354
106 EBL1STMF 9.60 9.60 9.50 9.60 9.50 0.10 7 6761
107 EBLNRBMF 6.20 6.20 6.10 6.10 6.10 0.10 6 8750
108 ECABLES 238.90 246.90 238.10 240.00 238.30 0.60 972 130628
109 EHL 47.80 49.40 47.80 47.90 48.00 -0.20 171 184422
110 EMERALDOIL 18.30 18.50 18.30 18.30 18.50 -0.20 82 55536
111 ENVOYTEX 32.50 32.70 32.20 32.30 32.70 -0.20 40 22058
112 ETL 16.10 16.70 16.00 16.10 16.50 -0.40 325 576007
113 EXIM1STMF 6.90 7.00 6.90 7.00 7.00 -0.10 23 62184
114 EXIMBANK 15.10 15.40 15.10 15.10 15.20 -0.10 265 865223
115 FAMILYTEX 7.50 7.60 7.30 7.40 7.40 0.10 360 853549
116 FARCHEM 17.80 18.30 17.70 17.80 18.00 -0.20 259 342899
117 FAREASTFIN 10.10 10.50 10.10 10.20 10.30 -0.20 110 215238
118 FAREASTLIF 69.90 70.00 68.80 69.90 68.80 1.10 37 17314
119 FASFIN 17.30 17.90 16.90 17.00 17.50 -0.20 264 372595
120 FBFIF 5.50 5.60 5.50 5.50 5.50 0.00 67 305624
121 FEDERALINS 11.30 11.40 11.10 11.30 11.30 0.00 79 56696
122 FEKDIL 17.70 18.30 17.60 17.70 18.00 -0.30 107 141900
123 FINEFOODS 41.90 43.90 41.70 42.70 42.30 -0.40 2453 1716767
124 FIRSTFIN 11.70 12.60 11.60 11.80 11.70 0.00 72 60579
125 FIRSTSBANK 13.40 13.90 13.40 13.50 13.70 -0.30 340 716989
126 FORTUNE 33.60 33.70 33.00 33.20 33.00 0.60 814 697786
127 FUWANGCER 17.50 18.50 17.40 17.60 18.40 -0.90 971 1669510
128 FUWANGFOOD 20.90 21.90 20.80 21.00 21.50 -0.60 1460 3297710
129 GBBPOWER 16.30 16.40 16.00 16.10 16.10 0.20 182 240330
130 GEMINISEA 402.00 410.00 401.00 402.20 401.00 1.00 832 26684
131 GENNEXT 9.60 9.80 9.50 9.50 9.60 0.00 584 3170813
132 GHAIL 40.70 41.40 40.00 40.80 40.30 0.40 459 686716
133 GHCL 39.60 41.20 39.60 39.90 40.50 -0.90 58 9562
134 GLAXOSMITH 1572.00 1573.20 1565.00 1571.70 1559.20 12.80 48 770
135 GLOBALINS 14.10 14.30 13.70 14.10 14.20 -0.10 44 56932
136 GOLDENSON 13.00 13.30 12.70 13.10 13.10 -0.10 115 114292
137 GP 0.00 0.00 0.00 506.70 506.70 -- 0 0
138 GPHISPAT 37.00 38.40 37.00 37.10 37.50 -0.50 180 110530
139 GQBALLPEN 80.20 82.40 79.40 80.30 79.00 1.20 170 28537
140 GRAMEENS2 15.80 16.00 15.80 15.80 15.80 0.00 70 544729
141 GREENDELMF 9.30 9.40 9.00 9.40 9.40 -0.10 12 55255
142 GREENDELT 58.50 58.70 57.80 58.00 58.20 0.30 19 6891
143 GSPFINANCE 29.20 29.80 29.00 29.10 29.40 -0.20 370 357261
144 HAKKANIPUL 59.20 63.20 58.50 58.70 57.70 1.50 46 11239
145 HEIDELBCEM 400.00 400.00 398.00 398.70 400.80 -0.80 188 18812
146 HFL 26.40 27.10 26.30 26.40 26.70 -0.30 170 113610
147 HRTEX 31.60 33.00 31.40 31.70 32.20 -0.60 290 152630
148 HWAWELLTEX 37.80 37.80 37.20 37.40 37.40 0.40 17 13710
149 IBBLPBOND 980.50 981.00 978.50 980.00 995.50 -15.00 10 48
150 IBNSINA 241.00 248.50 240.70 241.30 240.60 0.40 286 40423
151 ICB 145.10 146.90 145.00 145.10 145.30 -0.20 241 40373
152 ICB2NDNRB 10.30 10.30 10.30 10.30 10.30 0.00 11 14000
153 ICB3RDNRB 6.40 6.40 6.20 6.30 6.40 0.00 27 20050
154 ICBAGRANI1 7.70 7.70 7.70 7.70 7.60 0.10 7 7000
155 ICBAMCL2ND 8.10 8.10 8.10 8.10 8.00 0.10 11 64235
156 ICBEPMF1S1 7.00 7.10 7.00 7.00 7.00 0.00 25 85310
157 ICBIBANK 6.20 6.20 6.00 6.10 6.00 0.20 57 66878
158 ICBSONALI1 8.30 8.40 8.30 8.30 8.30 0.00 10 25300
159 IDLC 72.90 73.40 72.10 72.60 71.90 1.00 575 350640
160 IFADAUTOS 122.20 124.80 122.00 122.30 122.80 -0.60 679 275442
161 IFIC 16.40 16.80 16.30 16.40 16.50 -0.10 368 804689
162 IFIC1STMF 5.90 5.90 5.90 5.90 5.90 0.00 17 348382
163 IFILISLMF1 7.40 7.50 7.40 7.50 7.50 -0.10 42 109188
164 ILFSL 19.60 20.50 19.40 19.50 20.00 -0.40 258 751979
165 IMAMBUTTON 41.00 42.40 38.80 41.10 40.80 0.20 208 47573
166 INTECH 0.00 22.00 20.80 20.90 21.50 -- 726 1069209
167 IPDC 48.50 48.90 48.50 48.70 48.90 -0.40 117 80069
168 ISLAMIBANK 32.50 33.00 32.50 32.60 32.80 -0.30 278 490935
169 ISLAMICFIN 18.90 19.10 18.90 18.90 18.90 0.00 75 117978
170 ISLAMIINS 29.30 29.60 28.80 29.00 29.20 0.10 42 26866
171 ISNLTD 27.50 27.90 27.20 27.40 27.00 0.50 96 59283
172 ITC 32.20 32.90 32.20 32.20 32.10 0.10 50 24918
173 JAMUNABANK 20.40 21.00 20.40 20.40 20.50 -0.10 46 84862
174 JAMUNAOIL 190.00 190.00 186.50 187.90 187.40 2.60 88 19966
175 JANATAINS 18.70 18.90 18.70 18.80 18.70 0.00 10 2410
176 JMISMDL 184.90 186.90 176.50 184.20 175.90 9.00 929 120044
177 JUTESPINN 174.80 180.00 170.00 172.90 178.40 -3.60 93 5149
178 KARNAPHULI 16.20 16.20 15.50 16.10 16.10 0.10 6 9961
179 KAY&QUE 145.00 149.80 143.30 145.10 142.70 2.30 258 23376
180 KBPPWBIL 16.80 17.30 16.50 16.60 17.00 -0.20 367 479266
181 KDSALTD 59.90 60.70 59.60 59.80 60.10 -0.20 139 34189
182 KEYACOSMET 10.60 10.80 10.50 10.50 10.60 0.00 1998 8574771
183 KOHINOOR 376.00 379.00 375.00 376.40 377.60 -1.60 63 3130
184 KPCL 55.60 58.00 55.50 55.60 55.60 0.00 259 211179
185 KPPL 13.60 14.10 13.20 13.60 13.60 0.00 230 335798
186 LAFSURCEML 56.90 57.60 56.70 56.80 57.20 -0.30 443 451109
187 LANKABAFIN 36.80 37.80 36.40 36.80 37.10 -0.30 1249 1796967
188 LEGACYFOOT 63.80 65.60 63.60 63.90 63.60 0.20 1648 973500
189 LIBRAINFU 518.90 519.90 503.60 507.40 511.30 7.60 180 6033
190 LINDEBD 1265.10 1270.00 1262.10 1265.80 1266.20 -1.10 46 1689
191 LRGLOBMF1 7.90 8.00 7.90 8.00 8.00 -0.10 12 109935
192 MAKSONSPIN 10.90 11.40 10.80 10.90 11.20 -0.30 1241 4374456
193 MALEKSPIN 19.40 19.60 19.40 19.40 19.40 0.00 17 10135
194 MARICO 1148.00 1190.00 1145.00 1150.30 1145.80 2.20 23 682
195 MATINSPINN 40.00 40.50 39.50 40.10 39.20 0.80 50 41669
196 MBL1STMF 0.00 0.00 0.00 9.20 9.20 -- 0 0
197 MEGCONMILK 34.80 36.50 34.40 35.00 36.10 -1.30 165 35197
198 MEGHNACEM 96.10 98.00 96.10 96.60 97.30 -1.20 30 4130
199 MEGHNALIFE 58.50 59.90 58.20 58.80 59.80 -1.30 88 53191
200 MEGHNAPET 30.00 31.00 28.40 30.10 30.10 -0.10 262 73877
201 MERCANBANK 23.50 23.90 23.30 23.40 23.40 0.10 367 1079113
202 MERCINS 22.20 23.30 22.20 22.40 22.70 -0.50 100 94343
203 METROSPIN 13.80 14.30 13.80 13.90 14.10 -0.30 726 2406672
204 MHSML 17.50 17.80 17.10 17.50 17.50 0.00 81 50528
205 MICEMENT 77.60 78.00 76.40 77.30 76.80 0.80 25 1526
206 MIDASFIN 40.50 40.50 39.90 40.20 40.50 0.00 69 31031
207 MIRACLEIND 44.90 45.60 42.70 45.10 42.40 2.50 2157 1473388
208 MITHUNKNIT 30.60 31.60 30.30 30.50 30.30 0.30 165 76831
209 MJLBD 109.00 110.00 108.00 108.70 108.60 0.40 332 95654
210 MODERNDYE 241.70 241.70 234.00 240.80 237.20 4.50 32 1563
211 MONNOCERA 136.70 141.30 136.60 137.10 136.70 0.00 2014 589731
212 MONNOSTAF 881.00 932.80 881.00 893.90 907.40 -26.40 580 10278
213 MPETROLEUM 185.30 186.00 185.10 185.40 185.20 0.10 58 13395
214 MTB 32.60 32.80 31.70 32.40 31.50 1.10 73 79919
215 NAHEEACP 51.30 53.90 51.20 51.50 52.90 -1.60 811 296553
216 NATLIFEINS 148.40 150.00 148.40 148.90 149.00 -0.60 15 1332
217 NAVANACNG 63.00 63.50 61.40 63.10 62.00 1.00 239 79121
218 NBL 12.60 12.90 12.60 12.60 12.70 -0.10 700 2501398
219 NCCBANK 16.70 16.80 16.60 16.70 16.60 0.10 98 298701
220 NCCBLMF1 9.10 9.20 9.10 9.20 9.10 0.00 45 190176
221 NFML 16.50 17.00 16.40 16.50 16.70 -0.20 203 258237
222 NHFIL 41.50 42.30 41.00 41.30 41.70 -0.20 77 18193
223 NITOLINS 32.00 32.10 32.00 32.00 32.00 0.00 29 32000
224 NLI1STMF 14.70 14.70 14.60 14.70 14.70 0.00 4 4340
225 NORTHERN 462.20 477.90 460.00 467.50 462.90 -0.70 324 7685
226 NORTHRNINS 22.30 23.10 22.00 22.40 22.30 0.00 15 2788
227 NPOLYMAR 81.70 82.70 81.20 81.90 81.70 0.00 179 46701
228 NTC 660.00 668.00 655.20 657.70 656.70 3.30 475 18906
229 NTLTUBES 132.40 136.20 132.10 132.80 134.60 -2.20 1596 431915
230 NURANI 17.90 18.00 17.60 17.80 17.70 0.20 425 542308
231 OAL 17.80 18.10 17.50 17.60 17.80 0.00 215 229619
232 OIMEX 43.70 45.30 43.50 43.70 44.40 -0.70 664 291509
233 OLYMPIC 264.10 271.00 264.10 264.50 265.10 -1.00 423 82085
234 ONEBANKLTD 21.80 22.20 21.60 21.70 21.80 0.00 158 483873
235 ORIONINFU 55.50 56.00 55.00 55.20 54.60 0.90 190 73436
236 ORIONPHARM 47.50 48.80 47.40 47.50 48.50 -1.00 205 186342
237 PADMALIFE 42.60 42.60 40.90 42.40 41.20 1.40 646 501147
238 PADMAOIL 235.40 237.00 233.20 235.00 233.00 2.40 43 5652
239 PARAMOUNT 17.30 17.80 17.20 17.20 17.30 0.00 35 12155
240 PDL 16.70 17.10 16.60 16.70 16.90 -0.20 97 90892
241 PENINSULA 21.40 22.10 21.20 21.30 21.80 -0.40 302 200723
242 PEOPLESINS 20.70 20.80 20.30 20.40 20.60 0.10 8 2930
243 PF1STMF 6.90 7.10 6.90 7.00 6.90 0.00 9 47718
244 PHARMAID 507.20 519.00 505.30 507.20 511.90 -4.70 1417 99010
245 PHENIXINS 26.90 27.90 26.90 27.00 27.90 -1.00 28 13300
246 PHOENIXFIN 35.50 36.10 35.00 35.40 35.60 -0.10 178 160694
247 PHPMF1 6.30 6.30 6.20 6.20 6.20 0.10 14 39512
248 PIONEERINS 27.90 28.00 26.40 27.80 28.00 -0.10 13 9572
249 PLFSL 12.80 13.00 12.60 12.70 12.80 0.00 236 451555
250 POPULAR1MF 5.90 6.00 5.80 5.90 5.90 0.00 81 282372
251 POPULARLIF 80.10 81.00 79.00 80.30 80.00 0.10 224 222546
252 POWERGRID 50.80 51.90 50.30 50.40 50.80 0.00 135 112960
253 PRAGATIINS 27.70 28.40 27.50 27.90 27.90 -0.20 28 7450
254 PRAGATILIF 104.10 107.00 104.00 105.20 106.10 -2.00 33 14463
255 PREMIERBAN 13.50 13.70 13.40 13.50 13.60 -0.10 304 1031849
256 PREMIERCEM 76.50 78.90 76.50 76.70 76.90 -0.40 27 4321
257 PREMIERLEA 15.40 15.80 15.40 15.50 15.50 -0.10 87 166767
258 PRIME1ICBA 7.10 7.20 7.00 7.10 7.10 0.00 10 12800
259 PRIMEBANK 21.60 21.70 21.20 21.50 21.30 0.30 181 704802
260 PRIMEFIN 10.90 11.50 10.90 11.00 11.10 -0.20 109 310086
261 PRIMEINSUR 19.60 19.60 19.50 19.50 19.60 0.00 22 24060
262 PRIMELIFE 49.30 50.20 49.30 50.00 50.10 -0.80 6 1100
263 PRIMETEX 24.80 25.00 24.80 24.80 24.90 -0.10 67 39525
264 PROGRESLIF 66.90 66.90 65.60 65.80 65.30 1.60 33 9460
265 PROVATIINS 17.90 18.70 17.90 18.00 17.90 0.00 49 51739
266 PTL 45.50 47.00 45.50 45.80 46.40 -0.90 799 1317264
267 PUBALIBANK 28.50 28.50 27.60 28.00 28.20 0.30 127 105012
268 PURABIGEN 15.70 16.00 15.70 15.70 15.90 -0.20 95 73934
269 QSMDRYCELL 68.60 70.80 68.20 68.80 69.60 -1.00 305 78391
270 RAHIMAFOOD 144.90 150.00 142.00 144.30 147.40 -2.50 264 21634
271 RAHIMTEXT 248.00 256.90 247.30 250.30 247.10 0.90 465 29082
272 RAKCERAMIC 0.00 0.00 0.00 55.60 55.60 -- 0 0
273 RANFOUNDRY 137.70 141.50 133.60 139.40 132.90 4.80 642 188830
274 RDFOOD 16.60 17.10 16.60 16.70 16.80 -0.20 302 431643
275 RECKITTBEN 1758.00 1758.00 1735.00 1743.40 1753.10 4.90 49 507
276 REGENTTEX 18.10 18.90 18.10 18.20 18.60 -0.50 173 174512
277 RELIANCE1 10.70 10.70 10.50 10.50 10.70 0.00 4 25621
278 RELIANCINS 56.10 56.10 54.70 55.90 54.60 1.50 37 46447
279 RENATA 1261.00 1269.00 1250.00 1252.70 1259.80 1.20 161 4145
280 RENWICKJA 591.80 599.00 580.00 588.10 568.10 23.70 313 6782
281 REPUBLIC 28.70 30.40 27.90 28.50 30.70 -2.00 27 18764
282 RNSPIN 14.60 15.00 14.60 14.70 14.80 -0.20 256 419862
283 RSRMSTEEL 56.60 57.30 55.00 55.70 56.60 0.00 438 192904
284 RUPALIBANK 55.20 57.00 55.20 55.40 55.90 -0.70 632 264783
285 RUPALIINS 19.00 19.50 19.00 19.00 19.40 -0.40 60 57960
286 RUPALILIFE 47.90 47.90 47.00 47.60 47.30 0.60 84 66162
287 SAFKOSPINN 17.50 18.10 17.50 17.60 17.80 -0.30 389 871500
288 SAIFPOWER 27.70 28.50 27.50 27.60 28.10 -0.40 1043 1024773
289 SAIHAMCOT 15.50 16.00 15.40 15.50 15.60 -0.10 96 121050
290 SAIHAMTEX 19.60 20.30 19.30 19.70 19.90 -0.30 85 224546
291 SALAMCRST 31.00 31.50 30.90 31.00 31.10 -0.10 109 65996
292 SALVOCHEM 22.50 23.10 22.30 22.50 22.70 -0.20 296 668164
293 SAMATALETH 70.40 71.90 70.00 70.30 70.10 0.30 73 16933
294 SAMORITA 79.30 80.40 78.50 79.40 78.10 1.20 181 44755
295 SANDHANINS 29.40 29.60 29.10 29.50 29.00 0.40 73 37174
296 SAPORTL 30.70 31.50 30.60 30.70 31.20 -0.50 222 135081
297 SAVAREFR 177.20 189.90 177.10 178.20 184.10 -6.90 35 1832
298 SEBL1STMF 0.00 0.00 0.00 14.00 14.00 -- 0 0
299 SEMLIBBLSF 6.80 6.80 6.80 6.80 7.00 -0.20 17 27795
300 SEMLLECMF 7.10 7.20 7.10 7.20 7.20 -0.10 19 83890
301 SHAHJABANK 31.10 31.10 30.80 31.00 30.70 0.40 216 477172
302 SHASHADNIM 54.10 55.00 52.50 52.80 54.00 0.10 171 100723
303 SHEPHERD 26.10 26.80 26.10 26.20 26.40 -0.30 397 358467
304 SHURWID 17.20 17.40 16.80 17.00 17.00 0.20 165 305028
305 SHYAMPSUG 62.70 63.20 62.10 62.80 63.50 -0.80 102 12567
306 SIBL 22.30 22.40 22.10 22.30 22.40 -0.10 102 136644
307 SIMTEX 28.70 29.30 28.70 28.70 29.10 -0.40 132 388884
308 SINGERBD 185.20 187.40 185.20 185.80 185.40 -0.20 268 42734
309 SINOBANGLA 57.00 58.00 56.20 56.90 55.90 1.10 189 62961
310 SONALIANSH 218.90 220.80 206.90 219.60 206.50 12.40 690 55755
311 SONARBAINS 16.90 16.90 16.40 16.50 16.60 0.30 11 8186
312 SONARGAON 27.60 28.80 27.20 27.40 26.50 1.10 242 94433
313 SOUTHEASTB 19.90 20.40 19.90 19.90 20.00 -0.10 147 401792
314 SPCERAMICS 20.00 20.80 19.80 20.00 19.90 0.10 173 129586
315 SPCL 101.30 102.90 101.10 101.30 101.80 -0.50 198 49135
316 SQUARETEXT 55.70 57.10 55.70 55.80 55.90 -0.20 142 55527
317 SQURPHARMA 321.90 324.90 321.50 321.80 323.60 -1.70 1097 227415
318 STANCERAM 111.50 115.00 110.20 111.20 109.80 1.70 94 7003
319 STANDARINS 29.10 30.10 29.10 29.20 29.50 -0.40 44 51719
320 STANDBANKL 13.70 13.70 13.50 13.50 13.60 0.10 109 339387
321 STYLECRAFT 1399.00 1399.80 1380.00 1394.00 1378.20 20.80 218 2826
322 SUMITPOWER 35.10 35.60 35.00 35.20 35.20 -0.10 275 277953
323 SUNLIFEINS 24.60 25.10 24.60 24.80 24.90 -0.30 95 56215
324 T05Y0715 0.00 0.00 0.00 0.00 100000.00 -- 0 0
325 T05Y0815 0.00 0.00 0.00 0.00 100000.00 -- 0 0
326 TAKAFULINS 25.90 27.20 25.90 25.90 26.70 -0.80 31 41397
327 TALLUSPIN 11.40 11.50 11.30 11.40 11.20 0.20 114 225820
328 TITASGAS 42.30 42.80 42.10 42.10 42.50 -0.20 130 85500
329 TOSRIFA 21.50 22.50 21.50 21.70 22.10 -0.60 183 154806
330 TRUSTB1MF 6.20 6.40 6.20 6.20 6.30 -0.10 46 199868
331 TRUSTBANK 41.50 41.50 40.80 41.20 40.80 0.70 153 319306
332 TUNGHAI 10.20 10.20 10.00 10.10 10.20 0.00 98 107324
333 UCB 21.30 21.30 20.90 21.20 21.00 0.30 145 244028
334 UNIONCAP 18.40 18.90 18.30 18.40 18.70 -0.30 120 133441
335 UNIQUEHRL 62.30 63.00 60.90 62.00 62.00 0.30 1614 1932516
336 UNITEDAIR 5.30 5.40 5.20 5.30 5.20 0.10 236 462905
337 UNITEDFIN 21.00 21.50 21.00 21.20 21.50 -0.50 45 47501
338 UNITEDINS 26.80 28.70 26.80 27.60 28.10 -1.30 2 500
339 UPGDCL 152.00 155.50 151.60 152.10 152.10 -0.10 378 105771
340 USMANIAGL 127.90 132.90 126.20 127.10 131.20 -3.30 1483 384930
341 UTTARABANK 31.60 32.80 31.00 31.20 31.20 0.40 418 572269
342 UTTARAFIN 68.00 68.50 68.00 68.00 67.90 0.10 84 33303
343 VAMLBDMF1 9.70 9.70 9.40 9.60 9.40 0.30 11 92000
344 VAMLRBBF 10.20 10.20 10.20 10.20 10.20 0.00 2 37000
345 WATACHEM 276.50 289.40 276.50 279.10 281.30 -4.80 692 99432
346 WMSHIPYARD 26.80 28.40 26.80 26.90 27.60 -0.80 953 842883
347 YPL 20.30 21.00 20.00 20.40 20.60 -0.30 164 137221
348 ZAHEENSPIN 19.90 20.40 19.70 19.90 19.70 0.20 940 3726744
349 ZAHINTEX 15.30 15.80 15.20 15.30 15.40 -0.10 100 114594
350 ZEALBANGLA 68.00 70.00 67.00 68.50 69.70 -1.70 59 9334
** Those companies are not in the list that has no market activity