BRAC EPL STOCK BROKERAGE LTD. /a>




Current Stock Price

Last updated on: 2017-01-22 11:49:49 (BST)
Trading Code LTP* High Low Close Price YCP Change Trade Volume
1 1JANATAMF 7.90 8.10 7.90 0.00 8.00 -0.10 118 978317
2 1STPRIMFMF 14.70 15.10 14.70 0.00 14.50 0.20 92 226705
3 AAMRATECH 38.50 38.60 36.90 0.00 36.50 2.00 1203 2449438
4 ABB1STMF 7.80 7.90 7.70 0.00 7.70 0.10 113 700925
5 ABBANK 23.70 24.00 23.40 0.00 23.60 0.10 595 2471415
6 ACI 420.70 428.60 419.00 0.00 421.50 -0.80 221 31719
7 ACIFORMULA 161.00 163.00 160.90 0.00 161.80 -0.80 78 20584
8 ACMELAB 117.90 117.90 114.40 0.00 114.40 3.50 2117 1123139
9 ACTIVEFINE 45.90 46.70 45.60 0.00 45.60 0.30 476 621115
10 AFCAGRO 53.40 53.40 52.90 0.00 52.80 0.60 179 250210
11 AFTABAUTO 67.50 67.60 65.70 0.00 65.40 2.10 921 957838
12 AGNISYSL 24.60 24.90 24.30 0.00 24.00 0.60 604 1376427
13 AGRANINS 24.60 25.00 24.60 0.00 25.00 -0.40 9 12500
14 AIBL1STIMF 9.00 9.20 8.80 0.00 9.00 0.00 33 325600
15 AL-HAJTEX 93.80 94.50 93.40 0.00 93.40 0.40 134 23587
16 ALARABANK 17.90 18.10 17.70 0.00 17.70 0.20 208 985251
17 ALLTEX 13.90 14.00 13.60 0.00 13.80 0.10 23 29000
18 AMANFEED 73.90 74.30 73.20 0.00 73.10 0.80 284 195402
19 AMBEEPHA 398.00 401.00 395.00 0.00 395.60 2.40 22 810
20 AMCL(PRAN) 228.10 230.00 222.10 0.00 223.50 4.60 130 81396
21 ANLIMAYARN 31.00 31.00 29.50 0.00 30.50 0.50 19 16750
22 ANWARGALV 73.80 74.00 73.40 0.00 73.60 0.20 31 9198
23 APEXFOODS 142.90 143.40 141.10 0.00 141.80 1.10 34 4370
24 APEXFOOT 360.00 365.00 358.00 0.00 363.70 -3.70 77 10808
25 APEXSPINN 115.50 118.10 115.50 0.00 114.00 1.50 64 16871
26 APEXTANRY 144.00 144.90 139.10 0.00 140.50 3.50 65 25780
27 APOLOISPAT 23.40 23.60 22.80 0.00 22.80 0.60 1028 3303135
28 ARAMIT 376.90 378.60 373.00 0.00 374.20 2.70 14 1595
29 ARAMITCEM 45.10 45.50 44.00 0.00 43.50 1.60 434 313974
30 ARGONDENIM 36.30 36.50 35.70 0.00 35.20 1.10 507 779559
31 ASIAINS 23.00 23.00 22.00 0.00 23.00 0.00 7 2383
32 ASIAPACINS 22.50 22.50 22.00 0.00 22.20 0.30 4 2300
33 ATCSLGF 10.60 10.60 10.50 0.00 10.80 -0.20 5 2509
34 ATLASBANG 136.80 137.00 134.50 0.00 136.30 0.50 98 25302
35 AZIZPIPES 75.30 75.30 71.50 0.00 68.50 6.80 104 20538
36 BANGAS 131.60 133.00 131.00 0.00 131.00 0.60 30 4013
37 BANKASIA 19.00 19.20 18.80 0.00 18.90 0.10 26 40688
38 BARKAPOWER 48.80 49.60 47.70 0.00 47.40 1.40 1771 4834389
39 BATASHOE 1153.00 1167.40 1150.00 0.00 1145.80 7.20 26 1050
40 BATBC 2505.00 2505.00 2505.00 0.00 2494.10 10.90 1 10
41 BAYLEASING 26.40 26.70 26.00 0.00 25.90 0.50 161 229956
42 BBS 56.30 56.80 55.70 0.00 56.50 -0.20 877 1289061
43 BDAUTOCA 100.00 105.00 99.50 0.00 102.30 -2.30 144 30194
44 BDCOM 27.10 27.40 26.90 0.00 26.90 0.20 296 496924
45 BDFINANCE 17.60 18.00 17.30 0.00 17.40 0.20 227 655147
46 BDLAMPS 183.00 183.40 182.50 0.00 181.60 1.40 21 2440
47 BDSERVICE 0.00 0.00 0.00 0.00 5.50 -- 0 0
48 BDTHAI 30.00 30.20 29.60 0.00 29.40 0.60 736 1312649
49 BDWELDING 13.00 13.00 12.90 0.00 13.00 0.00 14 18019
50 BEACHHATCH 12.70 12.90 11.60 0.00 12.60 0.10 25 29468
51 BEACONPHAR 25.50 26.00 24.80 0.00 25.00 0.50 142 199295
52 BENGALWTL 46.90 47.50 46.50 0.00 45.90 1.00 79 45135
53 BERGERPBL 0.00 0.00 0.00 0.00 2331.20 -- 0 0
54 BEXIMCO 36.90 37.50 36.40 0.00 36.20 0.70 2081 5532467
55 BGIC 22.50 22.50 21.40 0.00 22.60 -0.10 16 5420
56 BIFC 10.70 10.80 10.60 0.00 10.70 0.00 5 11826
57 BNICL 21.40 22.00 21.10 0.00 21.20 0.20 147 190626
58 BRACBANK 66.00 67.50 65.00 0.00 64.70 1.30 108 121673
59 BRACSCBOND 0.00 0.00 0.00 0.00 1000.00 -- 0 0
60 BSC 612.00 612.00 575.00 0.00 569.30 42.70 2431 330237
61 BSCCL 126.30 127.50 124.90 0.00 123.80 2.50 589 285636
62 BSRMLTD 141.50 143.10 140.00 0.00 139.50 2.00 670 247384
63 BSRMSTEEL 101.30 102.00 99.70 0.00 100.50 0.80 158 138786
64 BXPHARMA 87.60 88.20 87.20 0.00 87.40 0.20 312 366926
65 BXSYNTH 9.90 10.00 9.90 0.00 9.80 0.10 18 15682
66 CAPMBDBLMF 11.40 11.80 11.30 0.00 11.40 0.00 43 93810
67 CENTRALINS 0.00 0.00 0.00 0.00 23.80 -- 0 0
68 CENTRALPHL 27.70 28.20 26.80 0.00 27.30 0.40 1025 2509732
69 CITYBANK 34.80 35.50 34.10 0.00 33.60 1.20 834 2901713
70 CITYGENINS 19.40 19.70 19.10 0.00 19.10 0.30 67 67914
71 CMCKAMAL 24.40 24.50 23.40 0.00 23.40 1.00 771 1479108
72 CNATEX 12.00 12.20 11.70 0.00 11.70 0.30 919 3225101
73 CONFIDCEM 135.40 136.00 133.20 0.00 132.80 2.60 475 271773
74 CONTININS 23.20 24.00 22.60 0.00 24.10 -0.90 30 60192
75 CVOPRL 197.00 198.00 196.10 0.00 196.30 0.70 203 20338
76 DACCADYE 8.90 9.10 8.90 0.00 9.00 -0.10 24 60168
77 DAFODILCOM 40.20 41.00 40.00 0.00 40.20 0.00 54 36800
78 DBH 110.70 112.80 110.70 0.00 110.50 0.20 243 92257
79 DBH1STMF 8.30 8.40 8.30 0.00 8.50 -0.20 4 3500
80 DEBARACEM 0.00 0.00 0.00 0.00 1865.00 -- 0 0
81 DEBBDLUGG 0.00 0.00 0.00 0.00 784.00 -- 0 0
82 DEBBDWELD 0.00 0.00 0.00 0.00 1418.50 -- 0 0
83 DEBBDZIPP 0.00 0.00 0.00 0.00 700.00 -- 0 0
84 DEBBXDENIM 0.00 0.00 0.00 0.00 1450.00 -- 0 0
85 DEBBXFISH 0.00 0.00 0.00 0.00 835.00 -- 0 0
86 DEBBXKNI 0.00 0.00 0.00 0.00 900.00 -- 0 0
87 DEBBXTEX 0.00 0.00 0.00 0.00 1300.00 -- 0 0
88 DELTALIFE 123.40 123.90 122.00 0.00 122.30 1.10 273 164021
89 DELTASPINN 11.90 12.00 11.70 0.00 11.70 0.20 307 771135
90 DESCO 57.90 58.30 57.40 0.00 57.20 0.70 471 536124
91 DESHBANDHU 14.00 14.20 13.90 0.00 13.80 0.20 43 42591
92 DHAKABANK 20.40 20.70 20.00 0.00 20.10 0.30 43 57038
93 DHAKAINS 26.20 26.20 25.00 0.00 24.80 1.40 74 104397
94 DOREENPWR 110.90 111.90 109.20 0.00 108.00 2.90 664 238255
95 DSHGARME 312.10 315.00 308.60 0.00 307.00 5.10 124 13883
96 DSSL 23.00 23.50 22.60 0.00 22.70 0.30 403 910618
97 DULAMIACOT 9.10 9.10 9.00 0.00 9.30 -0.20 3 1500
98 DUTCHBANGL 118.00 118.10 118.00 0.00 119.00 -1.00 21 4498
99 EASTERNINS 0.00 0.00 0.00 0.00 32.60 -- 0 0
100 EASTLAND 24.50 25.00 24.30 0.00 24.50 0.00 22 54033
101 EASTRNLUB 1190.00 1298.10 1185.10 0.00 1221.80 -31.80 336 11445
102 EBL 32.50 33.00 32.30 0.00 32.30 0.20 225 328015
103 EBL1STMF 7.70 7.90 7.60 0.00 7.50 0.20 44 480014
104 EBLNRBMF 8.70 8.80 8.30 0.00 8.50 0.20 19 135500
105 ECABLES 149.90 149.90 147.30 0.00 146.70 3.20 61 13045
106 EHL 45.40 45.70 44.90 0.00 45.30 0.10 303 359533
107 EMERALDOIL 35.00 35.40 34.50 0.00 35.30 -0.30 732 363546
108 ENVOYTEX 39.30 39.90 39.00 0.00 39.20 0.10 101 156928
109 ETL 21.60 21.80 21.30 0.00 21.10 0.50 326 758033
110 EXIM1STMF 8.80 8.80 8.70 0.00 8.60 0.20 7 10400
111 EXIMBANK 14.10 14.40 14.00 0.00 13.90 0.20 679 3306267
112 FAMILYTEX 10.60 10.70 10.40 0.00 10.40 0.20 419 1254970
113 FARCHEM 26.70 27.00 26.50 0.00 26.30 0.40 303 571922
114 FAREASTFIN 14.50 14.60 13.90 0.00 14.00 0.50 205 876786
115 FAREASTLIF 76.50 76.50 75.10 0.00 76.70 -0.20 12 3863
116 FASFIN 14.30 14.40 14.20 0.00 14.00 0.30 133 407303
117 FBFIF 7.50 7.70 7.50 0.00 7.50 0.00 93 1006650
118 FEDERALINS 14.60 14.60 14.40 0.00 14.30 0.30 41 57542
119 FEKDIL 31.20 31.90 31.00 0.00 30.80 0.40 170 438372
120 FINEFOODS 23.50 24.00 23.40 0.00 23.40 0.10 54 32754
121 FIRSTFIN 10.50 10.70 10.20 0.00 10.40 0.10 16 20715
122 FIRSTSBANK 15.00 15.20 14.80 0.00 14.80 0.20 776 5263116
123 FORTUNE 50.80 51.90 50.40 0.00 50.50 0.30 240 118791
124 FUWANGCER 21.30 21.70 20.90 0.00 21.00 0.30 472 1093110
125 FUWANGFOOD 16.30 16.50 16.10 0.00 16.30 0.00 312 589506
126 GBBPOWER 24.30 24.70 23.80 0.00 24.00 0.30 252 362473
127 GEMINISEA 755.20 761.40 755.00 0.00 748.00 7.20 51 2122
128 GENNEXT 10.90 11.00 10.60 0.00 10.60 0.30 1210 4177680
129 GHAIL 51.90 52.60 51.70 0.00 51.70 0.20 73 41114
130 GHCL 42.40 42.40 41.20 0.00 41.10 1.30 207 125321
131 GLAXOSMITH 1563.00 1563.10 1563.00 0.00 1560.70 2.30 3 73
132 GLOBALINS 21.50 23.40 21.50 0.00 21.60 -0.10 11 5629
133 GOLDENSON 22.40 22.70 22.10 0.00 22.60 -0.20 301 377242
134 GP 296.80 298.00 296.70 0.00 297.20 -0.40 117 39187
135 GPHISPAT 42.50 43.00 41.80 0.00 41.80 0.70 424 589731
136 GQBALLPEN 79.00 79.30 78.00 0.00 79.30 -0.30 27 6952
137 GRAMEENS2 14.00 14.20 13.90 0.00 14.00 0.00 55 189790
138 GREENDELMF 8.20 8.20 8.00 0.00 8.30 -0.10 4 2000
139 GREENDELT 61.70 61.70 60.20 0.00 60.40 1.30 9 5954
140 GSPFINANCE 27.90 28.40 26.50 0.00 26.30 1.60 710 2317540
141 HAKKANIPUL 50.90 51.20 50.60 0.00 50.50 0.40 39 25325
142 HEIDELBCEM 566.00 566.00 558.00 0.00 562.40 3.60 3 348
143 HFL 26.30 26.40 26.00 0.00 25.50 0.80 77 77011
144 HRTEX 33.50 34.70 33.50 0.00 33.10 0.40 15 16605
145 HWAWELLTEX 39.00 39.00 39.00 0.00 38.10 0.90 2 1000
146 IBBLPBOND 986.00 986.00 982.00 0.00 985.50 0.50 3 110
147 IBNSINA 252.90 259.80 245.30 0.00 253.90 -1.00 657 178744
148 ICB 180.00 183.00 175.00 0.00 177.30 2.70 457 152881
149 ICB1STNRB 26.20 26.70 24.40 0.00 25.90 0.30 8 10710
150 ICB2NDNRB 10.50 10.80 10.50 0.00 10.50 0.00 20 49200
151 ICB3RDNRB 7.90 8.10 7.80 0.00 7.90 0.00 102 485490
152 ICBAMCL2ND 8.20 8.40 8.20 0.00 8.10 0.10 8 31700
153 ICBEPMF1S1 7.90 8.00 7.80 0.00 7.90 0.00 9 33200
154 ICBIBANK 5.00 5.00 4.90 0.00 5.00 0.00 37 298300
155 ICBSONALI1 8.30 8.30 8.20 0.00 8.10 0.20 50 176596
156 IDLC 62.90 63.80 62.20 0.00 61.60 1.30 245 290993
157 IFADAUTOS 127.00 129.70 125.00 0.00 124.10 2.90 1227 1205049
158 IFIC 25.10 25.60 24.70 0.00 24.60 0.50 358 850484
159 IFIC1STMF 7.50 7.60 7.40 0.00 7.50 0.00 35 342166
160 IFILISLMF1 8.30 8.50 8.30 0.00 8.50 -0.20 11 9814
161 ILFSL 15.50 15.70 15.30 0.00 15.30 0.20 151 271305
162 IMAMBUTTON 16.90 16.90 16.20 0.00 16.20 0.70 4 1300
163 INTECH 15.30 15.50 15.20 0.00 15.30 0.00 128 114447
164 IPDC 42.00 42.10 41.50 0.00 41.60 0.40 71 99904
165 ISLAMIBANK 37.70 38.00 37.00 0.00 36.80 0.90 832 2402223
166 ISLAMICFIN 20.60 20.80 20.30 0.00 20.20 0.40 231 588845
167 ISLAMIINS 24.20 24.20 23.70 0.00 23.70 0.50 91 155632
168 ISNLTD 16.10 16.40 16.00 0.00 15.50 0.60 10 4105
169 ITC 55.00 55.80 54.40 0.00 54.00 1.00 785 805640
170 JAMUNABANK 18.10 18.50 18.10 0.00 18.30 -0.20 99 617887
171 JAMUNAOIL 216.10 217.00 211.10 0.00 210.10 6.00 708 366987
172 JANATAINS 15.00 15.40 15.00 0.00 14.60 0.40 31 31039
173 JMISMDL 184.00 189.00 182.80 0.00 181.50 2.50 248 44732
174 JUTESPINN 0.00 0.00 0.00 0.00 58.10 -- 0 0
175 KARNAPHULI 17.60 17.90 17.50 0.00 17.90 -0.30 14 8660
176 KAY&QUE 0.00 0.00 0.00 0.00 45.00 -- 0 0
177 KBPPWBIL 22.80 23.00 22.50 0.00 22.60 0.20 345 412041
178 KDSALTD 88.80 91.40 88.10 0.00 88.30 0.50 367 155068
179 KEYACOSMET 15.60 15.70 15.40 0.00 15.30 0.30 1025 4439989
180 KOHINOOR 0.00 0.00 0.00 0.00 383.50 -- 0 0
181 KPCL 67.30 67.80 66.00 0.00 66.70 0.60 205 198362
182 KPPL 8.80 9.00 8.60 0.00 8.80 0.00 40 42171
183 LAFSURCEML 83.90 84.10 83.40 0.00 83.20 0.70 595 443654
184 LANKABAFIN 48.80 49.10 46.20 0.00 45.60 3.20 1766 6281996
185 LEGACYFOOT 0.00 0.00 0.00 0.00 23.30 -- 0 0
186 LIBRAINFU 485.10 491.00 482.00 0.00 483.30 1.80 14 405
187 LINDEBD 1327.10 1337.00 1327.10 0.00 1320.20 6.90 26 1503
188 LRGLOBMF1 7.90 8.00 7.90 0.00 7.80 0.10 3 51000
189 MAKSONSPIN 9.90 10.20 9.60 0.00 9.60 0.30 120 202436
190 MALEKSPIN 20.00 20.40 19.90 0.00 19.90 0.10 129 224655
191 MARICO 1116.90 1125.00 1111.00 0.00 1114.90 2.00 82 1630
192 MATINSPINN 40.00 40.30 40.00 0.00 40.00 0.00 21 16025
193 MBL1STMF 8.30 8.40 8.30 0.00 8.20 0.10 2 2400
194 MEGCONMILK 0.00 0.00 0.00 0.00 10.70 -- 0 0
195 MEGHNACEM 112.30 113.50 111.30 0.00 111.20 1.10 35 8625
196 MEGHNALIFE 66.60 67.60 66.10 0.00 67.80 -1.20 103 51098
197 MEGHNAPET 10.00 10.30 10.00 0.00 9.90 0.10 12 17700
198 MERCANBANK 18.10 18.60 17.80 0.00 17.90 0.20 424 2022919
199 MERCINS 20.90 21.20 20.80 0.00 20.80 0.10 27 25846
200 METROSPIN 8.90 9.00 8.90 0.00 8.80 0.10 21 39500
201 MHSML 25.70 26.00 24.70 0.00 24.00 1.70 788 2295869
202 MICEMENT 86.20 87.00 85.80 0.00 86.30 -0.10 50 14324
203 MIDASFIN 26.70 26.90 26.50 0.00 26.20 0.50 40 16027
204 MIRACLEIND 57.00 58.00 56.80 0.00 56.40 0.60 111 66181
205 MITHUNKNIT 56.90 57.60 56.70 0.00 56.60 0.30 201 96892
206 MJLBD 132.00 133.70 131.00 0.00 132.00 0.00 567 536853
207 MODERNDYE 175.00 175.00 175.00 0.00 172.20 2.80 3 40
208 MONNOCERA 42.50 42.80 42.50 0.00 42.90 -0.40 17 4050
209 MONNOSTAF 526.00 526.00 523.30 0.00 531.20 -5.20 3 150
210 MPETROLEUM 199.40 200.00 198.70 0.00 197.70 1.70 190 63726
211 MTB 25.80 25.80 25.20 0.00 25.20 0.60 76 316379
212 NATLIFEINS 190.30 190.80 188.50 0.00 188.50 1.80 12 2312
213 NAVANACNG 78.20 78.20 75.50 0.00 75.60 2.60 440 435839
214 NBL 14.40 14.80 14.30 0.00 14.30 0.10 894 4921349
215 NCCBANK 14.50 14.70 14.30 0.00 14.30 0.20 223 663964
216 NCCBLMF1 8.60 8.70 8.30 0.00 8.40 0.20 16 79200
217 NFML 23.20 23.80 23.00 0.00 23.10 0.10 537 1163763
218 NHFIL 51.80 51.80 51.00 0.00 50.70 1.10 64 38725
219 NITOLINS 26.40 26.40 26.40 0.00 26.60 -0.20 1 37
220 NLI1STMF 14.10 14.10 14.00 0.00 13.90 0.20 5 5000
221 NORTHERN 275.00 279.00 265.00 0.00 260.80 14.20 135 12861
222 NORTHRNINS 27.00 27.40 25.60 0.00 27.40 -0.40 7 6542
223 NPOLYMAR 94.60 98.00 94.00 0.00 95.80 -1.20 869 424736
224 NTC 785.00 799.40 777.00 0.00 780.80 4.20 310 12726
225 NTLTUBES 132.00 135.00 130.90 0.00 133.40 -1.40 847 184185
226 OAL 28.80 29.30 28.30 0.00 28.40 0.40 851 1212503
227 OLYMPIC 314.00 317.20 314.00 0.00 316.90 -2.90 81 18909
228 ONEBANKLTD 19.90 20.10 19.80 0.00 19.70 0.20 269 1179810
229 ORIONINFU 63.60 64.00 63.00 0.00 63.20 0.40 167 104680
230 ORIONPHARM 54.60 55.00 52.50 0.00 52.30 2.30 1602 2500118
231 PADMALIFE 34.60 34.60 34.60 0.00 33.90 0.70 1 55
232 PADMAOIL 230.60 235.00 224.70 0.00 222.00 8.60 602 155723
233 PARAMOUNT 19.30 19.80 18.70 0.00 18.70 0.60 9 6070
234 PENINSULA 36.00 36.50 34.70 0.00 34.20 1.80 1126 1650067
235 PEOPLESINS 23.10 23.20 23.10 0.00 22.90 0.20 10 3235
236 PF1STMF 8.10 8.20 8.00 0.00 8.10 0.00 45 224350
237 PHARMAID 253.50 255.90 252.10 0.00 253.30 0.20 35 5025
238 PHENIXINS 32.00 32.10 32.00 0.00 31.90 0.10 6 6530
239 PHOENIXFIN 28.60 28.70 28.00 0.00 27.70 0.90 102 284395
240 PHPMF1 7.50 7.70 7.40 0.00 7.50 0.00 318 2980799
241 PIONEERINS 35.00 35.90 34.80 0.00 35.20 -0.20 6 3384
242 PLFSL 10.80 11.60 10.70 0.00 10.80 0.00 180 279744
243 POPULAR1MF 7.50 7.70 7.40 0.00 7.40 0.10 110 1787134
244 POPULARLIF 79.00 79.10 79.00 0.00 78.80 0.20 18 5822
245 POWERGRID 57.40 57.90 57.00 0.00 56.70 0.70 122 93815
246 PRAGATIINS 0.00 0.00 0.00 0.00 36.40 -- 0 0
247 PRAGATILIF 104.90 104.90 104.90 0.00 102.30 2.60 1 100
248 PREMIERBAN 12.60 12.90 12.40 0.00 12.50 0.10 308 1488667
249 PREMIERCEM 92.90 94.10 92.00 0.00 92.70 0.20 50 44870
250 PREMIERLEA 14.00 14.20 13.90 0.00 13.70 0.30 157 456017
251 PRIME1ICBA 7.90 8.20 7.90 0.00 7.80 0.10 9 37100
252 PRIMEBANK 20.50 20.50 20.30 0.00 20.20 0.30 34 177542
253 PRIMEFIN 12.30 12.50 12.10 0.00 12.00 0.30 41 74292
254 PRIMEINSUR 20.10 20.10 20.00 0.00 19.70 0.40 5 8300
255 PRIMELIFE 64.00 66.90 64.00 0.00 65.20 -1.20 23 14142
256 PRIMETEX 28.30 28.90 28.00 0.00 28.70 -0.40 118 173965
257 PROGRESLIF 0.00 0.00 0.00 0.00 55.70 -- 0 0
258 PROVATIINS 19.50 19.60 19.50 0.00 19.70 -0.20 5 10319
259 PTL 25.60 25.60 23.40 0.00 23.30 2.30 413 2477390
260 PUBALIBANK 25.00 26.00 24.30 0.00 24.50 0.50 44 129077
261 PURABIGEN 18.40 18.50 18.00 0.00 17.80 0.60 63 174150
262 QSMDRYCELL 96.60 96.90 96.10 0.00 95.90 0.70 345 161622
263 RAHIMAFOOD 120.00 125.00 120.00 0.00 120.20 -0.20 45 5507
264 RAHIMTEXT 246.00 248.00 243.10 0.00 244.60 1.40 40 3197
265 RAKCERAMIC 70.00 74.10 69.90 0.00 73.00 -3.00 2505 2338150
266 RANFOUNDRY 127.00 129.80 126.00 0.00 127.80 -0.80 39 11335
267 RDFOOD 17.80 18.10 17.50 0.00 17.80 0.00 180 284670
268 RECKITTBEN 1531.50 1531.50 1531.50 0.00 1531.60 -0.10 1 5
269 REGENTTEX 18.50 18.70 18.30 0.00 18.10 0.40 297 497506
270 RELIANCE1 10.80 10.80 10.80 0.00 10.00 0.80 3 10000
271 RELIANCINS 52.60 52.60 52.10 0.00 52.00 0.60 3 2092
272 RENATA 1126.00 1126.00 1113.10 0.00 1115.90 10.10 126 7933
273 RENWICKJA 0.00 0.00 0.00 0.00 627.90 -- 0 0
274 REPUBLIC 0.00 0.00 0.00 0.00 25.30 -- 0 0
275 RNSPIN 30.70 32.00 30.20 0.00 30.50 0.20 237 300966
276 RSRMSTEEL 77.80 79.00 76.90 0.00 77.60 0.20 346 345030
277 RUPALIBANK 29.80 31.80 29.50 0.00 29.20 0.60 32 29485
278 RUPALIINS 22.50 22.50 22.30 0.00 22.10 0.40 43 42100
279 RUPALILIFE 44.70 45.10 44.40 0.00 44.30 0.40 36 94260
280 SAFKOSPINN 15.20 15.60 15.00 0.00 14.90 0.30 64 97562
281 SAIFPOWER 60.00 60.20 58.90 0.00 58.50 1.50 1324 1892714
282 SAIHAMCOT 19.90 20.10 19.50 0.00 19.60 0.30 306 893911
283 SAIHAMTEX 18.40 18.70 18.00 0.00 17.90 0.50 319 691730
284 SALAMCRST 41.00 41.60 40.80 0.00 41.00 0.00 96 72543
285 SALVOCHEM 18.90 19.30 18.70 0.00 18.50 0.40 351 908463
286 SAMATALETH 31.00 31.00 31.00 0.00 28.70 2.30 2 19
287 SAMORITA 80.30 81.90 79.70 0.00 80.60 -0.30 83 27188
288 SANDHANINS 38.70 39.00 38.50 0.00 38.90 -0.20 35 13350
289 SAPORTL 47.60 47.90 47.20 0.00 47.30 0.30 379 246388
290 SAVAREFR 72.50 72.50 72.50 0.00 67.30 5.20 1 300
291 SEBL1STMF 12.90 14.00 12.90 0.00 12.80 0.10 13 24525
292 SEMLLECMF 10.10 10.10 10.10 0.00 10.10 0.00 2 7000
293 SHAHJABANK 15.80 16.00 15.70 0.00 15.70 0.10 81 340048
294 SHASHADNIM 85.40 88.00 84.80 0.00 84.00 1.40 502 603822
295 SHURWID 12.30 12.70 12.30 0.00 12.20 0.10 28 12868
296 SHYAMPSUG 23.50 23.60 22.10 0.00 21.50 2.00 65 21181
297 SIBL 18.40 18.50 18.30 0.00 18.00 0.40 64 93437
298 SIMTEX 26.90 27.40 26.90 0.00 27.00 -0.10 47 88749
299 SINGERBD 212.90 214.30 211.00 0.00 210.00 2.90 522 160420
300 SINOBANGLA 29.10 30.00 29.10 0.00 29.40 -0.30 12 10851
301 SONALIANSH 198.10 203.00 198.00 0.00 198.10 0.00 19 1171
302 SONARBAINS 20.00 20.50 20.00 0.00 20.20 -0.20 8 7301
303 SONARGAON 14.80 15.50 14.70 0.00 14.50 0.30 31 22470
304 SOUTHEASTB 20.10 20.30 19.80 0.00 20.00 0.10 181 578845
305 SPCERAMICS 12.20 12.40 12.10 0.00 12.20 0.00 25 23591
306 SPCL 146.40 147.70 145.70 0.00 145.40 1.00 110 43151
307 SQUARETEXT 72.70 73.00 72.00 0.00 72.00 0.70 52 22836
308 SQURPHARMA 260.90 261.50 259.00 0.00 261.10 -0.20 338 81471
309 STANCERAM 53.60 55.50 53.60 0.00 54.00 -0.40 27 9145
310 STANDARINS 0.00 0.00 0.00 0.00 19.70 -- 0 0
311 STANDBANKL 13.70 13.80 13.60 0.00 13.50 0.20 158 738955
312 STYLECRAFT 1345.00 1345.00 1325.00 0.00 1333.90 11.10 9 110
313 SUMITPOWER 42.50 43.10 42.20 0.00 42.20 0.30 356 618804
314 SUNLIFEINS 24.50 24.60 24.10 0.00 23.90 0.60 18 8023
315 T05Y0715 0.00 0.00 0.00 0.00 100000.00 -- 0 0
316 T05Y0815 0.00 0.00 0.00 0.00 100000.00 -- 0 0
317 TAKAFULINS 20.30 20.40 20.00 0.00 20.00 0.30 12 25000
318 TALLUSPIN 11.00 11.20 10.80 0.00 10.80 0.20 52 117800
319 TITASGAS 53.10 53.90 53.00 0.00 53.20 -0.10 338 318760
320 TOSRIFA 23.30 23.60 22.50 0.00 22.00 1.30 277 432382
321 TRUSTB1MF 7.70 7.90 7.60 0.00 7.70 0.00 248 3366537
322 TRUSTBANK 26.00 26.30 25.70 0.00 25.90 0.10 116 411428
323 TUNGHAI 15.90 16.40 15.40 0.00 15.40 0.50 861 4195920
324 UCB 23.70 23.90 23.40 0.00 23.50 0.20 204 416835
325 UNIONCAP 25.00 25.00 23.80 0.00 23.60 1.40 358 1293574
326 UNIQUEHRL 62.70 62.90 59.00 0.00 58.00 4.70 2249 3263543
327 UNITEDAIR 7.80 7.90 7.80 0.00 7.80 0.00 286 1028067
328 UNITEDFIN 25.00 25.10 24.60 0.00 24.30 0.70 306 765781
329 UNITEDINS 0.00 0.00 0.00 0.00 31.80 -- 0 0
330 UPGDCL 152.00 153.80 152.00 0.00 150.80 1.20 241 108905
331 USMANIAGL 92.30 95.00 92.30 0.00 93.20 -0.90 35 5715
332 UTTARABANK 26.50 26.80 26.00 0.00 26.40 0.10 101 127253
333 UTTARAFIN 66.30 67.00 66.30 0.00 65.40 0.90 122 133121
334 VAMLBDMF1 9.80 9.80 9.80 0.00 9.50 0.30 1 500
335 VAMLRBBF 9.70 9.70 9.70 0.00 9.50 0.20 11 17543
336 WATACHEM 173.50 174.00 171.10 0.00 173.20 0.30 26 1420
337 WMSHIPYARD 34.10 35.00 33.90 0.00 34.10 0.00 49 38963
338 YPL 31.80 32.30 31.80 0.00 31.80 0.00 155 176796
339 ZAHEENSPIN 23.30 23.40 22.90 0.00 22.90 0.40 240 892807
340 ZAHINTEX 19.50 19.60 19.10 0.00 19.10 0.40 132 155676
341 ZEALBANGLA 35.60 37.00 35.60 0.00 36.70 -1.10 3 1200
** Those companies are not in the list that has no market activity