BRAC EPL STOCK BROKERAGE LTD. /a>




Current Stock Price

Last updated on: 2017-11-22 14:30:00 (BST)
Trading Code LTP* High Low Close Price YCP Change Trade Volume
1 1JANATAMF 6.40 6.50 6.30 6.40 6.40 0.00 71 534085
2 1STPRIMFMF 15.00 15.40 14.90 15.00 15.20 -0.20 209 340416
3 AAMRANET 96.70 97.00 93.00 95.90 92.60 4.10 1651 472454
4 AAMRATECH 32.40 32.70 32.00 32.10 31.80 0.60 299 371151
5 ABB1STMF 6.50 6.50 6.40 6.40 6.40 0.10 96 593394
6 ABBANK 24.70 25.80 24.50 24.70 25.30 -0.60 3207 14882112
7 ACI 475.00 478.00 475.00 475.10 477.80 -2.80 457 55676
8 ACIFORMULA 174.50 175.50 172.90 174.70 172.90 1.60 117 18157
9 ACMELAB 114.30 117.50 114.00 114.40 113.50 0.80 227 89688
10 ACTIVEFINE 39.00 39.00 38.40 39.00 38.30 0.70 600 856582
11 AFCAGRO 48.00 48.10 47.50 47.90 47.20 0.80 404 353585
12 AFTABAUTO 64.90 65.50 64.50 65.10 64.80 0.10 177 132617
13 AGNISYSL 0.00 24.80 24.10 24.60 24.20 -- 457 906933
14 AGRANINS 20.90 20.90 20.40 20.70 20.50 0.40 20 20642
15 AIBL1STIMF 7.90 7.90 7.90 7.90 7.80 0.10 12 146013
16 AL-HAJTEX 102.40 102.40 100.00 101.70 100.50 1.90 406 88454
17 ALARABANK 23.80 24.30 23.60 23.90 23.90 -0.10 435 1667425
18 ALLTEX 11.60 11.60 10.90 11.40 11.00 0.60 128 139212
19 AMANFEED 68.90 68.90 66.40 68.50 66.30 2.60 519 258669
20 AMBEEPHA 389.50 393.80 381.00 383.30 393.00 -3.50 92 4850
21 AMCL(PRAN) 210.00 210.00 206.90 209.00 207.40 2.60 74 8813
22 ANLIMAYARN 31.00 31.50 30.50 31.20 30.20 0.80 466 358447
23 ANWARGALV 85.30 85.50 84.70 85.10 84.90 0.40 151 45467
24 APEXFOODS 136.00 137.40 135.90 136.20 136.50 -0.50 275 32608
25 APEXFOOT 315.30 323.00 315.00 315.70 316.50 -1.20 192 18278
26 APEXSPINN 121.10 122.50 119.00 120.00 121.80 -0.70 61 8751
27 APEXTANRY 146.50 147.50 146.00 146.20 146.90 -0.40 94 24191
28 APOLOISPAT 0.00 18.40 17.60 18.20 17.70 -- 1227 3122593
29 ARAMIT 333.30 336.00 332.00 333.60 333.30 0.00 93 5135
30 ARAMITCEM 27.50 28.40 27.50 27.60 27.10 0.40 46 21731
31 ARGONDENIM 32.20 33.20 32.00 32.20 32.90 -0.70 527 812915
32 ASIAINS 22.40 22.40 22.30 22.40 21.90 0.50 6 2100
33 ASIAPACINS 23.80 23.80 23.60 23.80 23.60 0.20 14 22000
34 ATCSLGF 11.20 11.30 11.10 11.20 11.10 0.10 38 166643
35 ATLASBANG 128.00 130.60 125.60 127.00 127.60 0.40 138 22570
36 AZIZPIPES 0.00 123.10 117.70 122.60 116.70 -- 428 63162
37 BANGAS 120.20 126.50 120.20 120.70 126.80 -6.60 136 15986
38 BANKASIA 24.00 25.10 23.80 24.10 24.60 -0.60 721 3982678
39 BARKAPOWER 36.10 36.50 35.90 36.20 41.20 -5.10 1056 1461854
40 BATASHOE 1163.60 1179.90 1160.00 1170.00 1166.10 -2.50 106 4489
41 BATBC 3345.00 3350.00 3300.00 3345.80 3297.60 47.40 79 3896
42 BAYLEASING 27.20 28.10 26.90 27.10 27.80 -0.60 216 341176
43 BBS 39.80 40.30 39.00 39.80 39.00 0.80 974 933872
44 BBSCABLES 128.70 129.40 121.90 127.90 122.10 6.60 2856 1670211
45 BDAUTOCA 103.90 107.00 103.50 103.90 106.10 -2.20 220 29386
46 BDCOM 28.40 28.70 27.50 28.10 28.10 0.30 820 1269067
47 BDFINANCE 21.70 22.40 21.70 21.70 22.20 -0.50 572 2402210
48 BDLAMPS 168.20 170.70 167.10 168.50 167.40 0.80 172 20608
49 BDSERVICE 0.00 0.00 0.00 5.50 5.50 -- 0 0
50 BDTHAI 29.30 29.60 28.60 29.20 28.90 0.40 2180 5329397
51 BDWELDING 20.50 21.60 20.50 20.80 21.20 -0.70 351 280295
52 BEACHHATCH 15.10 15.30 14.90 15.00 15.50 -0.40 85 69674
53 BEACONPHAR 21.30 21.40 20.90 21.30 20.90 0.40 256 416454
54 BENGALWTL 39.60 40.50 39.10 39.70 38.90 0.70 369 227826
55 BERGERPBL 2170.00 2170.00 2153.50 2168.10 2152.40 17.60 30 84
56 BEXIMCO 28.30 28.40 27.40 27.90 27.40 0.90 1541 3086926
57 BGIC 21.00 21.00 20.70 21.00 21.00 0.00 44 27359
58 BIFC 10.30 10.40 10.20 10.30 10.30 0.00 19 17499
59 BNICL 19.80 20.20 19.70 19.90 19.80 0.00 121 142163
60 BRACBANK 105.50 106.50 103.80 105.50 105.60 -0.10 1298 1292544
61 BRACSCBOND 1060.00 1060.00 1059.00 1059.50 1055.00 5.00 5 175
62 BSC 46.10 46.50 44.50 46.00 44.40 1.70 1596 881644
63 BSCCL 104.60 105.70 103.90 104.40 104.00 0.60 176 43407
64 BSRMLTD 112.50 113.60 111.00 112.60 111.30 1.20 206 73292
65 BSRMSTEEL 78.30 79.40 78.30 78.50 78.90 -0.60 170 75143
66 BXPHARMA 105.80 109.00 105.00 105.70 108.20 -2.40 579 542553
67 BXSYNTH 7.80 7.90 7.70 7.80 7.80 0.00 32 28928
68 CAPMBDBLMF 8.10 8.20 8.00 8.10 7.80 0.30 29 26604
69 CENTRALINS 21.10 21.30 20.80 20.90 20.80 0.30 9 4130
70 CENTRALPHL 22.00 22.40 21.50 22.10 21.30 0.70 969 1712552
71 CITYBANK 54.80 55.90 54.70 54.80 55.60 -0.80 1588 2883049
72 CITYGENINS 18.40 18.50 18.20 18.40 18.30 0.10 93 124070
73 CMCKAMAL 26.90 27.50 25.60 26.60 25.70 1.20 2418 8727969
74 CNATEX 8.60 8.90 8.60 8.70 8.70 -0.10 337 739763
75 CONFIDCEM 0.00 181.00 172.00 178.00 171.70 -- 1431 834864
76 CONTININS 21.20 21.50 21.20 21.30 21.20 0.00 60 84363
77 CVOPRL 196.90 201.00 194.20 194.70 199.20 -2.30 692 59041
78 DACCADYE 8.40 8.90 8.20 8.50 8.30 0.10 45 35727
79 DAFODILCOM 47.60 49.00 47.00 47.60 48.00 -0.40 354 252580
80 DBH 133.90 133.90 131.10 132.50 132.70 1.20 266 106026
81 DBH1STMF 9.40 9.40 9.30 9.40 9.40 0.00 26 190368
82 DEBARACEM 0.00 0.00 0.00 1865.00 1865.00 -- 0 0
83 DEBBDLUGG 0.00 0.00 0.00 784.00 784.00 -- 0 0
84 DEBBDWELD 0.00 0.00 0.00 1418.50 1418.50 -- 0 0
85 DEBBDZIPP 0.00 0.00 0.00 700.00 700.00 -- 0 0
86 DEBBXDENIM 0.00 0.00 0.00 1450.00 1450.00 -- 0 0
87 DEBBXFISH 0.00 0.00 0.00 835.00 835.00 -- 0 0
88 DEBBXKNI 0.00 0.00 0.00 900.00 900.00 -- 0 0
89 DEBBXTEX 0.00 0.00 0.00 1300.00 1300.00 -- 0 0
90 DELTALIFE 107.80 107.80 105.60 107.10 106.20 1.60 86 36066
91 DELTASPINN 10.20 10.30 10.00 10.10 10.10 0.10 338 1176168
92 DESCO 46.40 46.50 45.80 46.20 46.00 0.40 158 128449
93 DESHBANDHU 18.40 18.80 18.30 18.30 19.70 -1.30 288 251297
94 DHAKABANK 24.70 25.80 24.60 24.80 25.30 -0.60 1688 8483777
95 DHAKAINS 24.10 24.10 23.80 23.90 23.80 0.30 13 9102
96 DOREENPWR 115.60 116.00 114.00 114.70 114.90 0.70 998 257852
97 DSHGARME 253.30 258.90 250.00 253.90 250.00 3.30 340 23610
98 DSSL 17.90 18.20 17.60 17.80 17.60 0.30 573 1051644
99 DULAMIACOT 19.50 20.00 19.00 19.30 19.70 -0.20 69 21796
100 DUTCHBANGL 151.00 151.50 147.50 149.40 150.30 0.70 941 204477
101 EASTERNINS 28.50 28.50 27.80 28.40 28.10 0.40 41 23701
102 EASTLAND 24.00 24.00 23.70 23.90 23.70 0.30 28 28233
103 EASTRNLUB 965.50 980.50 965.00 968.60 962.10 3.40 149 3151
104 EBL 54.70 55.30 53.80 54.70 55.20 -0.50 351 444823
105 EBL1STMF 9.50 9.80 9.30 9.50 9.70 -0.20 28 115275
106 EBLNRBMF 6.40 6.40 6.30 6.30 6.30 0.10 10 66346
107 ECABLES 238.00 238.00 222.00 238.00 218.90 19.10 517 136128
108 EHL 50.30 50.50 49.60 49.90 50.10 0.20 287 225389
109 EMERALDOIL 17.60 17.90 17.40 17.70 17.40 0.20 200 137631
110 ENVOYTEX 38.00 38.10 38.00 38.00 38.50 -0.50 68 212812
111 ETL 17.20 17.50 17.00 17.20 16.90 0.30 610 1300821
112 EXIM1STMF 6.80 7.00 6.80 6.90 7.00 -0.20 30 168846
113 EXIMBANK 17.10 17.50 17.00 17.10 17.30 -0.20 1474 4802164
114 FAMILYTEX 8.10 8.20 8.10 8.10 8.10 0.00 396 955096
115 FARCHEM 20.20 20.40 19.60 20.10 19.40 0.80 782 1076247
116 FAREASTFIN 11.30 11.40 11.20 11.40 11.50 -0.20 247 682331
117 FAREASTLIF 71.90 74.00 69.00 71.90 71.20 0.70 419 309107
118 FASFIN 22.90 24.30 22.80 23.20 24.30 -1.40 1445 9287251
119 FBFIF 6.00 6.20 6.00 6.00 6.10 -0.10 161 1110666
120 FEDERALINS 12.60 12.70 12.50 12.60 12.50 0.10 178 352909
121 FEKDIL 20.70 20.90 20.40 20.70 20.40 0.30 221 355989
122 FINEFOODS 0.00 0.00 0.00 29.90 29.90 -- 0 0
123 FIRSTFIN 12.00 12.50 12.00 12.10 12.30 -0.30 41 59915
124 FIRSTSBANK 15.70 16.00 15.50 15.70 15.60 0.10 539 1792494
125 FORTUNE 41.50 42.10 41.30 41.50 41.30 0.20 1004 741532
126 FUWANGCER 18.20 18.20 17.50 18.10 17.30 0.90 1145 2582866
127 FUWANGFOOD 23.20 23.80 23.20 23.30 23.30 -0.10 1054 2797384
128 GBBPOWER 21.60 21.60 20.50 21.40 20.20 1.40 919 1532984
129 GEMINISEA 498.80 511.10 495.00 496.70 505.40 -6.60 1487 49803
130 GENNEXT 0.00 11.10 10.80 10.90 10.90 -- 1370 7302475
131 GHAIL 0.00 45.50 44.10 44.90 44.90 -- 1156 1780399
132 GHCL 0.00 0.00 0.00 41.50 41.50 -- 0 0
133 GLAXOSMITH 1570.00 1587.00 1563.00 1574.30 1586.60 -16.60 85 1522
134 GLOBALINS 15.60 15.90 15.50 15.50 15.70 -0.10 60 83162
135 GOLDENSON 0.00 13.10 12.70 12.70 13.00 -- 118 141430
136 GP 483.80 484.90 473.00 483.30 473.40 10.40 1182 386385
137 GPHISPAT 39.80 40.30 39.50 39.60 39.50 0.30 267 220809
138 GQBALLPEN 89.00 91.00 88.60 89.20 89.30 -0.30 248 63198
139 GRAMEENS2 14.90 15.10 14.70 15.00 14.90 0.00 81 198220
140 GREENDELMF 9.20 9.30 9.20 9.20 9.30 -0.10 33 254212
141 GREENDELT 59.60 59.90 58.60 59.70 59.00 0.60 8 5774
142 GSPFINANCE 32.00 33.10 31.90 32.00 32.80 -0.80 582 974111
143 HAKKANIPUL 51.00 51.90 50.90 51.10 51.20 -0.20 94 13080
144 HEIDELBCEM 410.00 411.20 407.80 408.30 407.00 3.00 190 19845
145 HFL 24.00 24.60 24.00 24.10 24.00 0.00 291 361724
146 HRTEX 33.50 33.80 32.30 33.20 32.00 1.50 378 307786
147 HWAWELLTEX 0.00 37.30 36.30 37.30 36.90 -- 69 45611
148 IBBLPBOND 970.00 970.00 966.00 968.50 968.50 1.50 5 25
149 IBNSINA 247.50 255.00 246.50 247.20 250.30 -2.80 418 52357
150 ICB 0.00 179.10 176.90 177.70 177.50 -- 443 103917
151 ICB2NDNRB 10.30 10.40 10.30 10.30 10.20 0.10 13 26000
152 ICB3RDNRB 6.50 6.50 6.40 6.50 6.40 0.10 8 6500
153 ICBAGRANI1 8.00 8.00 7.90 7.90 7.90 0.10 8 3150
154 ICBAMCL2ND 8.00 8.60 8.00 8.30 8.50 -0.50 28 24125
155 ICBEPMF1S1 7.40 7.40 7.20 7.30 7.30 0.10 27 46620
156 ICBIBANK 7.00 7.00 6.30 6.90 7.00 0.00 773 4438694
157 ICBSONALI1 7.90 7.90 7.90 7.90 7.90 0.00 1 500
158 IDLC 91.00 92.90 90.70 90.90 92.30 -1.30 1246 1312936
159 IFADAUTOS 132.20 135.40 132.00 133.80 133.50 -1.30 974 662228
160 IFIC 18.80 19.20 18.70 18.80 19.00 -0.20 1166 2649907
161 IFIC1STMF 6.30 6.30 6.20 6.20 6.20 0.10 32 73626
162 IFILISLMF1 7.50 7.60 7.40 7.40 7.40 0.10 105 694365
163 ILFSL 22.50 23.40 22.40 22.60 23.40 -0.90 817 2716516
164 IMAMBUTTON 0.00 0.00 0.00 32.50 32.50 -- 0 0
165 INTECH 18.90 19.40 18.60 19.00 18.60 0.30 517 652513
166 IPDC 52.50 53.30 51.30 52.20 51.60 0.90 1286 2347388
167 ISLAMIBANK 33.70 33.70 33.30 33.40 33.40 0.30 675 1647894
168 ISLAMICFIN 21.50 22.10 21.50 21.50 22.00 -0.50 312 617271
169 ISLAMIINS 34.80 35.50 33.90 34.50 34.70 0.10 229 124293
170 ISNLTD 23.30 24.40 23.30 23.70 23.90 -0.60 20 7921
171 ITC 38.10 39.50 38.10 38.50 39.20 -1.10 110 46384
172 JAMUNABANK 22.40 22.90 22.40 22.50 22.90 -0.50 364 676403
173 JAMUNAOIL 201.60 204.00 199.80 202.60 200.30 1.30 223 57628
174 JANATAINS 15.00 15.70 14.70 15.10 15.20 -0.20 41 26861
175 JMISMDL 170.00 172.20 168.10 170.30 168.50 1.50 312 45732
176 JUTESPINN 113.50 113.50 101.30 113.50 103.50 10.00 148 25645
177 KARNAPHULI 17.50 17.50 17.10 17.40 17.40 0.10 19 16300
178 KAY&QUE 122.10 130.00 121.10 121.80 122.90 -0.80 224 44699
179 KBPPWBIL 18.60 18.80 18.00 18.50 18.00 0.60 662 974132
180 KDSALTD 69.00 69.60 68.10 68.60 68.00 1.00 132 33116
181 KEYACOSMET 15.70 15.90 15.20 15.70 15.30 0.40 2936 10746196
182 KOHINOOR 0.00 465.00 452.50 460.50 457.80 -- 441 26464
183 KPCL 0.00 68.00 66.90 67.80 66.90 -- 1294 1287261
184 KPPL 0.00 11.30 10.80 10.90 11.20 -- 150 440367
185 LAFSURCEML 55.90 56.30 55.30 55.70 56.10 -0.20 1134 738687
186 LANKABAFIN 0.00 68.30 67.30 68.00 67.60 -- 2568 8861404
187 LEGACYFOOT 48.50 50.00 48.00 48.20 48.70 -0.20 147 42711
188 LIBRAINFU 504.80 504.80 493.00 500.40 494.00 10.80 100 3595
189 LINDEBD 1324.90 1332.00 1298.00 1311.00 1287.60 37.30 712 56222
190 LRGLOBMF1 8.70 8.90 8.70 8.90 8.80 -0.10 51 1091090
191 MAKSONSPIN 9.40 9.40 9.30 9.40 9.30 0.10 128 267802
192 MALEKSPIN 19.70 19.80 19.40 19.80 19.30 0.40 79 72647
193 MARICO 1096.00 1100.00 1085.00 1097.00 1093.20 2.80 41 1314
194 MATINSPINN 39.10 39.90 39.00 39.10 39.40 -0.30 99 140299
195 MBL1STMF 9.20 9.20 9.20 9.20 9.20 0.00 15 184777
196 MEGCONMILK 0.00 18.40 17.30 18.10 17.80 -- 288 209817
197 MEGHNACEM 101.50 102.70 101.30 101.70 101.50 0.00 35 6988
198 MEGHNALIFE 58.00 58.70 55.80 58.00 57.50 0.50 41 28633
199 MEGHNAPET 0.00 13.60 13.00 13.20 13.30 -- 243 198592
200 MERCANBANK 26.60 27.20 26.60 26.70 27.00 -0.40 623 2375392
201 MERCINS 23.00 23.20 22.30 22.80 22.00 1.00 219 279386
202 METROSPIN 9.50 9.60 9.30 9.40 9.40 0.10 39 51128
203 MHSML 0.00 0.00 0.00 20.60 20.60 -- 0 0
204 MICEMENT 86.20 86.20 85.10 85.50 85.60 0.60 55 9061
205 MIDASFIN 37.60 38.50 37.60 37.90 38.30 -0.70 95 84888
206 MIRACLEIND 44.30 44.90 43.10 44.10 42.80 1.50 736 473315
207 MITHUNKNIT 31.20 33.20 30.00 31.00 32.60 -1.40 515 284405
208 MJLBD 0.00 117.10 115.60 117.00 115.40 -- 928 575040
209 MODERNDYE 220.00 220.00 210.10 218.50 215.00 5.00 29 1455
210 MONNOCERA 104.90 104.90 94.00 104.80 95.40 9.50 2057 533402
211 MONNOSTAF 674.00 680.00 666.10 678.70 661.50 12.50 185 3495
212 MPETROLEUM 196.10 197.70 196.00 196.60 196.30 -0.20 525 178025
213 MTB 33.70 34.50 33.60 33.80 34.10 -0.40 254 819523
214 NATLIFEINS 154.50 155.50 153.80 154.80 153.30 1.20 98 17726
215 NAVANACNG 72.30 72.40 71.00 72.10 71.80 0.50 285 246789
216 NBL 13.50 13.50 13.30 13.40 13.40 0.10 993 4434424
217 NCCBANK 17.20 17.60 17.20 17.40 17.50 -0.30 362 1048833
218 NCCBLMF1 0.00 0.00 0.00 9.20 9.20 -- 0 0
219 NFML 19.40 19.90 19.20 19.40 19.00 0.40 571 1366635
220 NHFIL 50.00 50.90 48.60 49.20 50.20 -0.20 296 183146
221 NITOLINS 30.40 30.80 30.00 30.30 30.60 -0.20 7 8413
222 NLI1STMF 15.40 15.40 15.30 15.40 15.30 0.10 10 37878
223 NORTHERN 482.00 485.40 454.70 481.10 450.50 31.50 1010 56133
224 NORTHRNINS 23.50 23.70 23.10 23.40 23.00 0.50 16 6220
225 NPOLYMAR 88.30 91.30 88.30 88.90 88.40 -0.10 459 174918
226 NTC 603.80 618.00 595.00 601.40 603.80 0.00 534 18441
227 NTLTUBES 125.00 128.90 124.30 125.20 125.60 -0.60 1766 672011
228 NURANI 19.90 20.10 19.20 19.90 19.40 0.50 781 2028246
229 OAL 20.80 21.40 20.60 20.70 20.80 0.00 637 862086
230 OIMEX 0.00 81.50 75.30 75.70 80.10 -- 2563 738209
231 OLYMPIC 0.00 273.40 266.40 267.50 266.40 -- 555 99106
232 ONEBANKLTD 24.50 25.30 24.40 24.50 25.00 -0.50 640 1695419
233 ORIONINFU 55.50 56.00 54.90 55.10 54.70 0.80 240 202808
234 ORIONPHARM 49.10 50.00 48.90 49.00 49.90 -0.80 218 227841
235 PADMALIFE 40.10 42.20 40.10 40.60 41.60 -1.50 209 109116
236 PADMAOIL 240.90 242.90 235.00 239.60 239.10 1.80 115 22522
237 PARAMOUNT 18.20 18.40 18.00 18.10 18.10 0.10 71 70465
238 PDL 20.10 20.20 19.70 20.00 19.40 0.70 362 540194
239 PENINSULA 24.30 24.30 22.30 24.30 22.10 2.20 765 1342666
240 PEOPLESINS 21.10 21.70 20.80 20.90 20.90 0.20 31 16830
241 PF1STMF 6.90 7.00 6.80 6.90 6.90 0.00 35 336050
242 PHARMAID 345.00 357.00 340.00 343.30 344.60 0.40 875 97276
243 PHENIXINS 28.80 28.90 28.30 28.50 28.50 0.30 40 37374
244 PHOENIXFIN 36.50 36.90 35.70 36.20 36.20 0.30 305 786370
245 PHPMF1 6.50 6.60 6.50 6.50 6.50 0.00 44 145610
246 PIONEERINS 29.30 29.30 29.00 29.10 28.90 0.40 18 23810
247 PLFSL 14.20 14.40 14.10 14.20 14.40 -0.20 216 572923
248 POPULAR1MF 6.30 6.30 6.20 6.30 6.20 0.10 111 1264776
249 POPULARLIF 66.20 67.00 66.10 66.30 66.10 0.10 58 15932
250 POWERGRID 53.40 53.70 52.20 52.80 52.80 0.60 552 795904
251 PRAGATIINS 30.70 30.70 30.00 30.20 30.40 0.30 31 9275
252 PRAGATILIF 103.30 105.30 103.30 103.30 103.00 0.30 98 34148
253 PREMIERBAN 15.80 16.40 15.70 15.90 16.20 -0.40 1194 3403246
254 PREMIERCEM 89.80 92.80 88.10 92.70 89.30 0.50 83 41919
255 PREMIERLEA 18.20 19.00 18.20 18.30 18.90 -0.70 365 1132298
256 PRIME1ICBA 7.10 7.20 7.00 7.10 7.20 -0.10 16 32730
257 PRIMEBANK 27.10 27.80 27.00 27.10 27.70 -0.60 314 1345438
258 PRIMEFIN 11.70 11.80 11.70 11.70 11.80 -0.10 37 62725
259 PRIMEINSUR 18.90 19.50 18.90 19.00 19.30 -0.40 68 69769
260 PRIMELIFE 50.20 50.20 50.10 50.20 49.60 0.60 4 2200
261 PRIMETEX 0.00 0.00 0.00 25.30 25.30 -- 0 0
262 PROGRESLIF 52.00 52.00 51.50 51.80 49.70 2.30 5 660
263 PROVATIINS 19.50 19.70 19.30 19.50 19.60 -0.10 105 85387
264 PTL 35.80 37.80 35.80 36.10 36.40 -0.60 1295 4222326
265 PUBALIBANK 29.50 29.80 28.70 29.30 29.10 0.40 597 1366869
266 PURABIGEN 17.40 17.90 17.40 17.50 17.70 -0.30 106 88919
267 QSMDRYCELL 78.20 79.90 77.80 78.40 77.10 1.10 578 265014
268 RAHIMAFOOD 175.00 175.80 170.00 174.80 169.80 5.20 193 15473
269 RAHIMTEXT 251.50 255.60 251.00 251.50 251.60 -0.10 139 9734
270 RAKCERAMIC 58.30 58.30 57.80 58.00 57.80 0.50 294 160846
271 RANFOUNDRY 126.00 129.00 125.30 125.50 127.50 -1.50 499 123498
272 RDFOOD 19.30 19.50 18.90 19.10 19.40 -0.10 586 1244030
273 RECKITTBEN 2078.80 2100.00 2052.20 2061.00 2095.80 -17.00 113 3291
274 REGENTTEX 0.00 22.70 22.10 22.50 22.50 -- 607 1172720
275 RELIANCE1 10.70 10.70 10.60 10.60 10.60 0.10 6 6681
276 RELIANCINS 58.00 58.00 57.20 57.90 58.30 -0.30 12 7035
277 RENATA 1114.20 1121.20 1114.00 1114.30 1119.40 -5.20 221 6248
278 RENWICKJA 555.00 555.00 548.90 552.10 549.30 5.70 65 1472
279 REPUBLIC 23.20 24.00 23.20 23.30 23.60 -0.40 35 20178
280 RNSPIN 17.70 17.80 17.50 17.60 17.30 0.40 518 871667
281 RSRMSTEEL 66.90 67.80 65.70 66.20 67.50 -0.60 1086 1054473
282 RUPALIBANK 60.50 61.80 59.90 60.40 60.80 -0.30 820 341251
283 RUPALIINS 20.20 20.30 19.70 20.10 20.10 0.10 70 66359
284 RUPALILIFE 37.00 37.40 36.30 37.10 36.20 0.80 114 48761
285 SAFKOSPINN 16.70 17.00 16.60 16.70 16.70 0.00 456 694099
286 SAIFPOWER 35.20 35.70 34.70 35.00 34.40 0.80 1569 1722497
287 SAIHAMCOT 18.30 18.70 18.10 18.40 18.40 -0.10 213 559460
288 SAIHAMTEX 19.90 20.90 19.50 20.00 19.30 0.60 258 317247
289 SALAMCRST 34.10 34.50 33.80 34.30 33.80 0.30 240 232104
290 SALVOCHEM 23.10 23.80 22.80 23.10 22.90 0.20 1189 3091711
291 SAMATALETH 55.90 55.90 51.20 55.50 50.90 5.00 281 66938
292 SAMORITA 80.90 81.50 80.00 80.10 79.00 1.90 243 33597
293 SANDHANINS 30.70 31.00 30.40 30.80 30.20 0.50 122 148908
294 SAPORTL 36.00 36.40 34.20 35.90 33.50 2.50 1116 944330
295 SAVAREFR 155.40 155.40 142.00 155.40 141.30 14.10 120 7808
296 SEBL1STMF 14.50 14.50 14.30 14.40 14.30 0.20 11 39812
297 SEMLIBBLSF 9.00 9.00 9.00 9.00 8.90 0.10 1 104
298 SEMLLECMF 9.10 9.30 9.10 9.10 9.10 0.00 9 20051
299 SHAHJABANK 33.30 34.00 32.70 33.10 33.60 -0.30 1225 4492048
300 SHASHADNIM 61.30 62.90 61.30 61.60 62.20 -0.90 424 218738
301 SHEPHERD 31.90 32.60 31.90 32.00 31.80 0.10 299 257774
302 SHURWID 0.00 14.00 13.50 13.80 13.70 -- 209 226167
303 SHYAMPSUG 39.20 39.50 36.20 38.60 36.00 3.20 347 176050
304 SIBL 25.20 25.20 24.50 24.80 24.30 0.90 650 1388229
305 SIMTEX 28.10 28.90 27.80 28.10 27.80 0.30 293 780249
306 SINGERBD 198.00 199.60 197.10 197.70 197.90 0.10 521 145340
307 SINOBANGLA 0.00 48.60 46.20 46.90 47.40 -- 433 190474
308 SONALIANSH 230.60 240.00 227.00 232.20 231.50 -0.90 381 35184
309 SONARBAINS 18.30 18.40 18.00 18.20 18.30 0.00 41 82483
310 SONARGAON 12.50 12.80 12.50 12.60 12.90 -0.40 51 23154
311 SOUTHEASTB 22.20 23.00 22.10 22.20 22.90 -0.70 1333 4489301
312 SPCERAMICS 16.80 16.80 16.20 16.70 16.40 0.40 193 332619
313 SPCL 140.00 142.00 138.00 140.00 137.60 2.40 819 350538
314 SQUARETEXT 61.90 61.90 60.70 61.70 60.90 1.00 198 130621
315 SQURPHARMA 306.60 309.00 303.70 306.10 305.00 1.60 2603 1027712
316 STANCERAM 101.80 101.80 100.00 100.80 100.00 1.80 51 13090
317 STANDARINS 25.00 25.10 25.00 25.00 25.40 -0.40 9 2594
318 STANDBANKL 14.50 14.70 14.30 14.50 14.60 -0.10 275 737831
319 STYLECRAFT 1511.00 1550.00 1503.00 1513.30 1530.60 -19.60 257 3007
320 SUMITPOWER 37.10 37.20 36.50 36.60 36.90 0.20 741 1335623
321 SUNLIFEINS 22.70 23.00 22.60 22.70 22.80 -0.10 21 10086
322 T05Y0715 0.00 0.00 0.00 0.00 100000.00 -- 0 0
323 T05Y0815 0.00 0.00 0.00 0.00 100000.00 -- 0 0
324 TAKAFULINS 25.00 25.30 25.00 25.00 25.30 -0.30 11 35310
325 TALLUSPIN 9.90 10.00 9.90 10.00 9.90 0.00 37 53843
326 TITASGAS 44.70 44.80 44.20 44.50 44.10 0.60 356 357910
327 TOSRIFA 23.60 24.30 23.50 23.70 23.70 -0.10 207 178531
328 TRUSTB1MF 6.50 6.60 6.50 6.50 6.50 0.00 67 316262
329 TRUSTBANK 43.00 44.00 42.70 43.00 43.80 -0.80 704 1067192
330 TUNGHAI 13.10 13.40 12.90 13.10 12.90 0.20 605 1503799
331 UCB 24.40 24.50 24.00 24.30 24.20 0.20 620 1725666
332 UNIONCAP 18.80 19.60 18.60 18.70 19.40 -0.60 434 577921
333 UNIQUEHRL 58.70 59.10 57.40 58.50 57.30 1.40 1094 1234505
334 UNITEDAIR 5.70 6.10 5.70 5.80 6.00 -0.30 412 1051258
335 UNITEDFIN 23.60 24.20 23.50 23.60 23.90 -0.30 160 361769
336 UNITEDINS 0.00 0.00 0.00 28.00 28.00 -- 0 0
337 UPGDCL 184.00 185.80 179.60 183.50 178.80 5.20 2644 1419470
338 USMANIAGL 0.00 0.00 0.00 92.40 92.40 -- 0 0
339 UTTARABANK 37.70 38.30 37.00 37.60 37.50 0.20 765 1448499
340 UTTARAFIN 76.00 76.80 75.00 75.70 75.60 0.40 243 174200
341 VAMLBDMF1 10.60 10.70 10.50 10.50 10.60 0.00 15 84300
342 VAMLRBBF 10.30 10.40 10.30 10.30 10.40 -0.10 35 304660
343 WATACHEM 192.90 196.90 191.10 192.30 189.20 3.70 727 81557
344 WMSHIPYARD 36.60 37.00 36.10 36.60 36.10 0.50 1380 1240039
345 YPL 22.00 22.70 21.90 22.20 21.70 0.30 527 537893
346 ZAHEENSPIN 22.40 23.00 22.30 22.70 22.40 0.00 576 1904038
347 ZAHINTEX 16.90 17.10 16.60 17.00 16.50 0.40 366 802813
348 ZEALBANGLA 67.00 67.00 66.20 66.60 66.70 0.30 68 9066
** Those companies are not in the list that has no market activity