BRAC EPL STOCK BROKERAGE LTD. /a>




Current Stock Price

Last updated on: 2017-09-21 14:30:00 (BST)
Trading Code LTP* High Low Close Price YCP Change Trade Volume
1 1JANATAMF 7.00 7.00 6.90 7.00 7.00 0.00 141 1045925
2 1STPRIMFMF 16.00 16.20 15.60 15.80 15.90 0.10 127 302724
3 AAMRATECH 36.70 37.40 36.00 36.10 37.00 -0.30 224 218324
4 ABB1STMF 6.90 7.00 6.90 6.90 6.90 0.00 167 1650100
5 ABBANK 23.20 23.60 22.90 23.20 23.10 0.10 1429 4796572
6 ACI 574.70 577.90 569.10 575.40 569.10 5.60 240 42616
7 ACIFORMULA 202.50 204.00 201.80 202.00 201.70 0.80 287 49600
8 ACMELAB 117.20 117.50 116.00 117.20 116.30 0.90 482 157811
9 ACTIVEFINE 46.50 47.30 46.50 46.60 46.90 -0.40 233 208224
10 AFCAGRO 55.00 56.20 55.00 55.20 55.60 -0.60 159 112368
11 AFTABAUTO 66.20 66.90 66.00 66.20 66.00 0.20 138 78163
12 AGNISYSL 25.80 26.40 25.80 25.90 26.10 -0.30 271 396116
13 AGRANINS 21.50 21.70 21.10 21.40 21.50 0.00 52 51695
14 AIBL1STIMF 8.10 8.10 8.00 8.10 8.00 0.10 32 510200
15 AL-HAJTEX 109.40 112.00 109.40 109.60 111.10 -1.70 466 117667
16 ALARABANK 25.90 26.40 25.20 25.80 25.50 0.40 1198 4838159
17 ALLTEX 12.90 13.00 12.80 12.90 13.00 -0.10 32 50611
18 AMANFEED 73.10 73.60 73.00 73.10 73.00 0.10 176 150599
19 AMBEEPHA 428.00 437.00 421.10 430.10 428.80 -0.80 46 1357
20 AMCL(PRAN) 214.90 217.00 213.10 214.50 215.60 -0.70 100 13172
21 ANLIMAYARN 36.50 38.20 36.50 37.00 37.60 -1.10 204 180719
22 ANWARGALV 84.50 84.80 83.00 84.30 84.10 0.40 219 78965
23 APEXFOODS 148.40 151.40 147.00 147.40 150.80 -2.40 219 35403
24 APEXFOOT 351.00 352.00 345.00 350.80 349.00 2.00 105 14561
25 APEXSPINN 135.50 139.00 135.50 137.10 136.80 -1.30 90 11570
26 APEXTANRY 150.50 154.70 148.10 150.50 153.20 -2.70 205 46118
27 APOLOISPAT 19.90 20.40 19.80 20.00 20.20 -0.30 869 1900366
28 ARAMIT 372.30 377.00 372.00 372.80 373.60 -1.30 123 5636
29 ARAMITCEM 40.40 42.00 39.90 40.10 41.30 -0.90 523 342035
30 ARGONDENIM 35.20 36.10 34.50 35.00 36.00 -0.80 949 3178293
31 ASIAINS 24.10 24.10 24.00 24.10 24.20 -0.10 16 5270
32 ASIAPACINS 24.20 25.00 23.80 24.90 24.00 0.20 27 15136
33 ATCSLGF 12.10 12.30 12.00 12.10 12.20 -0.10 65 203240
34 ATLASBANG 129.00 135.00 129.00 129.30 132.20 -3.20 209 41825
35 AZIZPIPES 119.00 123.00 119.00 119.70 120.40 -1.40 75 9461
36 BANGAS 131.20 134.00 130.00 130.10 133.00 -1.80 83 7161
37 BANKASIA 21.40 21.70 21.10 21.30 21.60 -0.20 721 2848945
38 BARKAPOWER 41.80 43.40 41.70 41.90 42.70 -0.90 697 958964
39 BATASHOE 1165.00 1178.00 1158.00 1159.10 1170.90 -5.90 66 3956
40 BATBC 2990.00 3000.00 2980.00 2984.80 2992.10 -2.10 6 99
41 BAYLEASING 27.40 27.90 27.20 27.20 27.60 -0.20 166 177857
42 BBS 46.50 48.50 46.50 46.90 48.10 -1.60 1030 1104105
43 BBSCABLES 115.40 123.60 113.70 115.20 120.80 -5.40 2575 777185
44 BDAUTOCA 122.00 124.80 121.00 121.60 122.50 -0.50 157 21395
45 BDCOM 43.30 43.50 42.80 42.90 43.50 -0.20 180 236325
46 BDFINANCE 20.30 20.70 20.00 20.20 20.40 -0.10 575 1419740
47 BDLAMPS 170.80 174.80 170.20 171.00 171.60 -0.80 45 7745
48 BDSERVICE 0.00 0.00 0.00 5.50 5.50 -- 0 0
49 BDTHAI 25.50 26.00 25.50 25.60 25.70 -0.20 399 470393
50 BDWELDING 17.60 18.50 17.60 17.70 18.00 -0.40 100 72484
51 BEACHHATCH 16.10 16.70 16.10 16.20 16.70 -0.60 153 103948
52 BEACONPHAR 21.60 22.10 21.60 21.70 22.00 -0.40 291 434762
53 BENGALWTL 47.50 49.10 47.00 47.50 48.10 -0.60 157 99032
54 BERGERPBL 2100.00 2100.00 2095.00 2099.80 2088.70 11.30 11 191
55 BEXIMCO 31.10 31.70 31.10 31.30 31.40 -0.30 1001 1790834
56 BGIC 21.30 21.50 21.10 21.30 21.30 0.00 114 108007
57 BIFC 11.60 11.70 11.30 11.60 11.40 0.20 68 113858
58 BNICL 20.30 21.10 20.20 20.30 20.60 -0.30 335 690313
59 BRACBANK 85.40 85.50 83.60 84.70 83.80 1.60 268 240705
60 BRACSCBOND 0.00 0.00 0.00 1050.00 1050.00 -- 0 0
61 BSC 48.40 49.20 48.40 48.60 48.90 -0.50 870 259883
62 BSCCL 117.70 120.70 116.00 117.90 116.90 0.80 851 289913
63 BSRMLTD 126.10 127.90 126.10 126.60 126.90 -0.80 129 29136
64 BSRMSTEEL 85.20 86.70 84.60 85.00 84.80 0.40 159 77066
65 BXPHARMA 109.90 109.90 107.30 108.20 108.10 1.80 480 286128
66 BXSYNTH 8.80 8.80 8.70 8.80 8.80 0.00 32 34816
67 CAPMBDBLMF 8.80 8.80 8.50 8.60 8.50 0.30 22 78800
68 CENTRALINS 23.10 23.50 23.10 23.10 23.20 -0.10 53 16994
69 CENTRALPHL 25.70 26.60 25.60 25.80 26.20 -0.50 509 712666
70 CITYBANK 46.10 46.50 45.40 46.10 45.90 0.20 1276 2824354
71 CITYGENINS 19.50 20.20 19.50 19.60 19.80 -0.30 195 283857
72 CMCKAMAL 0.00 0.00 0.00 27.30 27.30 -- 0 0
73 CNATEX 12.80 13.10 12.60 12.70 12.70 0.10 1099 5132024
74 CONFIDCEM 147.50 151.00 146.00 146.90 147.80 -0.30 311 97024
75 CONTININS 23.50 23.90 23.30 23.50 24.00 -0.50 140 174848
76 CVOPRL 206.70 211.40 206.40 207.00 208.10 -1.40 353 29594
77 DACCADYE 9.20 9.40 9.00 9.10 9.30 -0.10 72 180418
78 DAFODILCOM 44.40 45.50 44.40 44.60 45.10 -0.70 176 116877
79 DBH 128.30 130.90 126.00 127.80 127.80 0.50 226 114417
80 DBH1STMF 9.10 9.10 9.00 9.10 8.90 0.20 51 251737
81 DEBARACEM 0.00 0.00 0.00 1865.00 1865.00 -- 0 0
82 DEBBDLUGG 0.00 0.00 0.00 784.00 784.00 -- 0 0
83 DEBBDWELD 0.00 0.00 0.00 1418.50 1418.50 -- 0 0
84 DEBBDZIPP 0.00 0.00 0.00 700.00 700.00 -- 0 0
85 DEBBXDENIM 0.00 0.00 0.00 1450.00 1450.00 -- 0 0
86 DEBBXFISH 0.00 0.00 0.00 835.00 835.00 -- 0 0
87 DEBBXKNI 0.00 0.00 0.00 900.00 900.00 -- 0 0
88 DEBBXTEX 0.00 0.00 0.00 1300.00 1300.00 -- 0 0
89 DELTALIFE 109.40 110.60 106.50 109.50 106.30 3.10 1441 696651
90 DELTASPINN 11.90 12.50 11.60 11.90 11.40 0.50 2077 9030641
91 DESCO 49.10 49.70 48.80 49.30 49.60 -0.50 196 126051
92 DESHBANDHU 20.00 20.50 19.80 19.90 19.90 0.10 168 217738
93 DHAKABANK 21.00 21.10 20.50 21.00 20.90 0.10 502 2597965
94 DHAKAINS 24.20 24.30 23.70 24.00 24.10 0.10 34 26341
95 DOREENPWR 130.00 132.50 128.50 129.40 132.20 -2.20 610 241665
96 DSHGARME 339.80 344.50 338.20 339.70 339.60 0.20 158 24941
97 DSSL 20.40 21.20 20.40 20.60 21.10 -0.70 430 569795
98 DULAMIACOT 17.20 18.70 17.20 17.30 18.90 -1.70 67 19859
99 DUTCHBANGL 133.60 134.70 133.00 133.70 133.50 0.10 129 30425
100 EASTERNINS 30.30 30.60 30.30 30.50 30.70 -0.40 37 15300
101 EASTLAND 24.20 24.90 24.10 24.40 24.70 -0.50 89 77818
102 EASTRNLUB 924.80 930.00 910.10 915.70 924.40 0.40 27 358
103 EBL 45.10 45.50 44.20 45.20 44.70 0.40 129 199856
104 EBL1STMF 8.10 8.40 8.10 8.30 8.40 -0.30 85 962052
105 EBLNRBMF 6.90 7.10 6.90 7.10 7.00 -0.10 89 1065205
106 ECABLES 154.00 155.50 150.00 153.80 152.20 1.80 85 29201
107 EHL 48.20 48.70 48.00 48.20 47.90 0.30 137 92392
108 EMERALDOIL 23.80 24.10 23.50 23.70 23.90 -0.10 162 96802
109 ENVOYTEX 40.10 41.20 39.40 39.80 40.50 -0.40 196 300529
110 ETL 19.50 21.40 19.40 19.60 21.60 -2.10 1640 4370354
111 EXIM1STMF 7.60 7.90 7.50 7.60 7.60 0.00 232 2424329
112 EXIMBANK 17.20 17.40 16.50 17.10 16.60 0.60 2190 13390970
113 FAMILYTEX 9.00 9.10 8.80 9.00 9.00 0.00 861 3152535
114 FARCHEM 24.30 24.60 24.30 24.30 24.50 -0.20 286 472656
115 FAREASTFIN 13.70 14.30 13.70 13.80 14.10 -0.40 822 2526379
116 FAREASTLIF 0.00 0.00 0.00 82.80 82.80 -- 0 0
117 FASFIN 18.60 19.70 18.60 18.90 19.30 -0.70 632 1966316
118 FBFIF 6.60 6.70 6.50 6.70 6.60 0.00 90 835996
119 FEDERALINS 13.30 13.70 13.30 13.30 13.60 -0.30 189 500359
120 FEKDIL 24.00 24.50 23.80 24.00 24.10 -0.10 203 586242
121 FINEFOODS 41.50 43.90 41.00 41.40 42.90 -1.40 614 391309
122 FIRSTFIN 15.00 15.00 14.70 14.90 14.70 0.30 272 514722
123 FIRSTSBANK 17.50 17.80 16.90 17.60 17.10 0.40 2266 11130627
124 FORTUNE 52.60 54.10 52.60 52.70 53.70 -1.10 1800 1703053
125 FUWANGCER 20.30 20.90 20.10 20.20 20.60 -0.30 679 1048487
126 FUWANGFOOD 21.20 22.00 21.00 21.10 21.30 -0.10 823 1463231
127 GBBPOWER 21.70 22.50 21.70 21.80 22.40 -0.70 401 543360
128 GEMINISEA 618.60 624.90 612.10 615.10 614.90 3.70 134 4650
129 GENNEXT 10.80 11.10 10.60 10.70 10.80 0.00 1466 8298068
130 GHAIL 42.10 43.00 42.10 42.20 42.80 -0.70 301 273160
131 GHCL 44.10 46.90 44.10 44.50 46.80 -2.70 277 134638
132 GLAXOSMITH 1470.00 1474.10 1461.10 1470.40 1470.30 -0.30 10 95
133 GLOBALINS 17.30 17.80 17.20 17.30 17.50 -0.20 39 58316
134 GOLDENSON 17.30 17.40 17.20 17.30 17.40 -0.10 233 282094
135 GP 413.40 414.00 410.00 411.20 413.70 -0.30 772 101732
136 GPHISPAT 42.10 42.30 41.50 41.90 41.60 0.50 147 145430
137 GQBALLPEN 95.10 101.90 95.00 95.60 98.50 -3.40 225 33510
138 GRAMEENS2 15.00 15.30 14.80 14.90 14.90 0.10 104 434256
139 GREENDELMF 9.00 9.10 9.00 9.10 9.00 0.00 36 117894
140 GREENDELT 62.20 66.80 62.20 63.70 64.20 -2.00 37 9226
141 GSPFINANCE 29.10 29.40 29.00 29.20 29.30 -0.20 196 224175
142 HAKKANIPUL 83.80 88.00 83.70 84.20 86.30 -2.50 470 140082
143 HEIDELBCEM 431.20 432.90 430.00 431.30 431.90 -0.70 245 32728
144 HFL 24.50 25.00 24.20 24.40 24.50 0.00 206 178617
145 HRTEX 38.80 40.70 38.50 38.70 39.20 -0.40 358 250159
146 HWAWELLTEX 39.60 40.50 38.60 39.10 40.00 -0.40 55 41055
147 IBBLPBOND 979.50 979.50 972.00 978.50 977.00 2.50 11 180
148 IBNSINA 256.70 260.00 256.00 256.70 257.10 -0.40 218 30606
149 ICB 182.60 182.80 181.40 181.60 181.70 0.90 513 112778
150 ICB2NDNRB 10.90 11.00 10.80 10.90 10.90 0.00 11 67000
151 ICB3RDNRB 7.40 7.50 7.40 7.40 7.50 -0.10 37 179200
152 ICBAMCL2ND 9.60 9.80 9.40 9.70 9.70 -0.10 26 219763
153 ICBEPMF1S1 7.80 7.80 7.60 7.70 7.70 0.10 44 172561
154 ICBIBANK 5.70 5.70 5.60 5.70 5.70 0.00 79 247221
155 ICBSONALI1 8.60 9.00 8.60 8.80 8.70 -0.10 22 113200
156 IDLC 85.00 85.20 84.30 85.00 85.00 0.00 421 520290
157 IFADAUTOS 152.80 157.40 151.80 152.60 157.20 -4.40 1169 970682
158 IFIC 21.10 21.40 20.70 21.10 21.10 0.00 2865 11851964
159 IFIC1STMF 6.80 6.90 6.80 6.90 6.80 0.00 74 480296
160 IFILISLMF1 8.30 8.40 8.30 8.30 8.40 -0.10 49 107552
161 ILFSL 22.00 22.30 21.60 22.00 21.70 0.30 511 2077276
162 IMAMBUTTON 23.90 25.40 23.60 23.90 25.30 -1.40 143 44790
163 INTECH 20.30 21.40 20.20 20.30 21.10 -0.80 426 522937
164 IPDC 44.90 46.30 44.70 45.00 45.20 -0.30 61 35162
165 ISLAMIBANK 34.70 35.40 34.50 34.70 35.00 -0.30 914 2460482
166 ISLAMICFIN 22.80 23.60 22.80 23.10 23.50 -0.70 309 613534
167 ISLAMIINS 31.30 31.40 30.50 30.90 31.40 -0.10 109 167149
168 ISNLTD 25.60 26.00 25.00 25.50 25.70 -0.10 94 45024
169 ITC 46.50 47.00 46.50 46.80 46.60 -0.10 152 76822
170 JAMUNABANK 22.90 23.10 22.70 22.90 22.80 0.10 395 2929269
171 JAMUNAOIL 211.70 212.50 209.40 211.50 209.90 1.80 258 72897
172 JANATAINS 15.00 15.30 15.00 15.00 15.10 -0.10 36 31163
173 JMISMDL 191.00 195.00 186.80 187.50 193.80 -2.80 587 88219
174 JUTESPINN 81.00 89.10 81.00 82.10 85.30 -4.30 19 967
175 KARNAPHULI 19.20 19.40 19.10 19.20 19.30 -0.10 131 224560
176 KAY&QUE 125.90 137.60 125.00 125.90 135.40 -9.50 322 34170
177 KBPPWBIL 21.50 22.10 21.30 21.60 21.80 -0.30 311 948711
178 KDSALTD 74.10 74.90 73.80 74.00 73.90 0.20 232 128638
179 KEYACOSMET 14.60 14.60 14.40 14.50 14.50 0.10 841 3047158
180 KOHINOOR 431.70 440.00 425.00 426.50 437.00 -5.30 182 7578
181 KPCL 67.50 68.00 62.00 65.50 67.80 -0.30 1007 1344772
182 KPPL 12.40 12.80 12.40 12.50 12.60 -0.20 176 206480
183 LAFSURCEML 61.80 62.90 61.80 62.00 62.40 -0.60 1015 792285
184 LANKABAFIN 61.40 62.60 61.30 61.60 62.40 -1.00 1063 2131903
185 LEGACYFOOT 36.90 40.10 36.20 36.90 39.50 -2.60 253 120993
186 LIBRAINFU 586.00 607.60 586.00 588.20 605.70 -19.70 250 8847
187 LINDEBD 1218.40 1222.90 1218.40 1218.70 1220.00 -1.60 79 6262
188 LRGLOBMF1 8.60 8.60 8.50 8.60 8.60 0.00 39 337550
189 MAKSONSPIN 11.90 11.90 11.70 11.80 11.90 0.00 115 212725
190 MALEKSPIN 23.10 23.20 22.60 22.80 23.00 0.10 133 227445
191 MARICO 1159.90 1160.00 1130.40 1155.00 1148.20 11.70 89 2184
192 MATINSPINN 40.90 41.10 40.60 40.90 41.10 -0.20 46 58023
193 MBL1STMF 8.80 9.00 8.80 8.90 9.10 -0.30 8 8790
194 MEGCONMILK 16.40 17.40 15.30 16.30 16.90 -0.50 46 15379
195 MEGHNACEM 113.50 113.50 107.00 111.10 107.30 6.20 169 36400
196 MEGHNALIFE 59.80 61.30 58.30 58.90 59.40 0.40 212 125878
197 MEGHNAPET 12.10 12.90 11.90 12.00 12.50 -0.40 41 20960
198 MERCANBANK 28.40 28.40 27.50 28.10 28.00 0.40 709 2903455
199 MERCINS 24.30 24.80 23.90 24.30 24.20 0.10 309 952725
200 METROSPIN 8.70 8.80 8.70 8.70 8.70 0.00 41 78358
201 MHSML 27.00 27.80 26.90 27.00 27.50 -0.50 329 657363
202 MICEMENT 91.70 92.50 91.70 91.90 92.50 -0.80 103 17264
203 MIDASFIN 38.60 40.00 38.00 38.20 38.80 -0.20 90 100828
204 MIRACLEIND 58.70 63.20 58.70 59.40 62.60 -3.90 1560 961760
205 MITHUNKNIT 46.40 47.80 46.20 46.40 47.00 -0.60 496 318627
206 MJLBD 121.00 122.80 120.40 120.90 121.30 -0.30 517 426353
207 MODERNDYE 253.70 259.80 253.70 254.10 258.00 -4.30 11 62
208 MONNOCERA 92.00 99.00 90.00 91.30 96.50 -4.50 1191 308411
209 MONNOSTAF 805.00 808.00 793.00 802.50 790.70 14.30 41 1029
210 MPETROLEUM 201.60 204.50 201.00 202.50 200.20 1.40 174 31009
211 MTB 30.40 30.70 29.50 30.30 30.10 0.30 146 396861
212 NATLIFEINS 160.90 162.50 160.90 161.30 161.20 -0.30 145 23471
213 NAVANACNG 70.60 71.20 70.20 70.30 70.80 -0.20 184 186928
214 NBL 15.70 15.70 15.10 15.50 15.30 0.40 4353 30703137
215 NCCBANK 17.90 18.10 17.60 17.90 17.70 0.20 731 4168473
216 NCCBLMF1 0.00 0.00 0.00 8.90 8.90 -- 0 0
217 NFML 23.20 23.40 22.80 23.30 23.20 0.00 266 307404
218 NHFIL 53.40 55.00 53.10 53.60 54.10 -0.70 205 140142
219 NITOLINS 31.30 31.80 30.50 31.50 31.50 -0.20 57 31799
220 NLI1STMF 15.00 15.00 14.90 15.00 15.00 0.00 12 53800
221 NORTHERN 670.00 686.50 662.60 664.60 677.30 -7.30 677 27323
222 NORTHRNINS 25.50 26.50 25.50 25.70 26.50 -1.00 141 131061
223 NPOLYMAR 104.40 104.80 103.20 104.40 104.20 0.20 212 58013
224 NTC 580.30 590.00 580.10 582.40 585.80 -5.50 205 9777
225 NTLTUBES 114.90 116.90 112.60 113.60 113.80 1.10 442 99750
226 NURANI 22.20 22.70 21.80 22.00 22.30 -0.10 624 1278126
227 OAL 23.80 24.10 23.50 23.70 23.90 -0.10 320 448800
228 OLYMPIC 272.50 278.70 270.50 271.60 274.10 -1.60 404 47422
229 ONEBANKLTD 25.90 26.10 25.50 25.90 26.00 -0.10 639 2704648
230 ORIONINFU 59.60 61.10 59.50 59.70 60.30 -0.70 265 129403
231 ORIONPHARM 48.80 49.20 48.80 49.00 49.10 -0.30 401 292993
232 PADMALIFE 50.70 50.90 50.00 50.40 49.90 0.80 161 89689
233 PADMAOIL 249.50 257.70 248.40 249.40 249.20 0.30 69 61269
234 PARAMOUNT 18.70 18.80 18.20 18.50 18.60 0.10 56 66027
235 PDL 23.10 23.70 23.10 23.20 23.40 -0.30 371 701650
236 PENINSULA 27.60 28.90 27.50 27.60 28.60 -1.00 466 565796
237 PEOPLESINS 22.80 23.00 22.70 22.80 22.90 -0.10 13 9465
238 PF1STMF 7.70 7.70 7.40 7.60 7.40 0.30 48 270636
239 PHARMAID 280.30 286.80 280.30 280.90 282.50 -2.20 179 13446
240 PHENIXINS 29.50 29.80 28.10 28.70 29.50 0.00 26 29900
241 PHOENIXFIN 33.90 34.10 33.50 33.70 33.90 0.00 173 250583
242 PHPMF1 7.10 7.20 7.10 7.20 7.10 0.00 97 509607
243 PIONEERINS 31.40 31.70 31.20 31.40 31.40 0.00 38 17645
244 PLFSL 14.60 14.70 14.10 14.50 14.50 0.10 559 2044853
245 POPULAR1MF 6.80 6.90 6.70 6.80 6.80 0.00 116 1165504
246 POPULARLIF 70.20 71.70 69.00 70.40 69.60 0.60 237 112730
247 POWERGRID 53.20 53.40 52.40 53.20 52.90 0.30 180 173734
248 PRAGATIINS 33.40 33.40 32.70 32.90 33.10 0.30 25 13545
249 PRAGATILIF 108.40 110.00 106.10 107.70 108.50 -0.10 95 19580
250 PREMIERBAN 17.30 17.50 16.70 17.30 17.00 0.30 1354 5180765
251 PREMIERCEM 0.00 0.00 0.00 91.50 91.50 -- 0 0
252 PREMIERLEA 18.00 18.30 17.90 18.00 18.20 -0.20 182 782551
253 PRIME1ICBA 7.70 7.80 7.70 7.80 7.80 -0.10 17 48250
254 PRIMEBANK 28.70 29.10 28.60 28.70 29.00 -0.30 496 3037033
255 PRIMEFIN 13.90 14.40 13.90 13.90 13.80 0.10 184 490874
256 PRIMEINSUR 20.50 21.20 20.40 20.60 20.90 -0.40 113 107941
257 PRIMELIFE 55.10 56.40 55.00 55.40 56.00 -0.90 81 42351
258 PRIMETEX 29.90 31.80 29.90 30.60 31.30 -1.40 263 415725
259 PROGRESLIF 53.90 55.10 53.90 54.70 56.30 -2.40 9 520
260 PROVATIINS 22.80 24.00 22.80 23.00 22.60 0.20 512 1070509
261 PTL 36.50 37.50 35.60 36.70 37.30 -0.80 325 1162847
262 PUBALIBANK 30.80 31.10 29.50 30.40 29.90 0.90 1210 2782885
263 PURABIGEN 18.60 19.10 18.50 18.70 18.60 0.00 254 482982
264 QSMDRYCELL 90.40 91.40 90.20 90.40 90.70 -0.30 223 64964
265 RAHIMAFOOD 153.50 157.90 145.50 149.70 154.10 -0.60 193 20335
266 RAHIMTEXT 326.50 327.40 326.50 326.50 327.10 -0.60 41 2509
267 RAKCERAMIC 57.50 58.90 57.30 57.70 58.40 -0.90 648 604581
268 RANFOUNDRY 131.00 133.60 129.00 130.50 132.10 -1.10 172 30822
269 RDFOOD 18.50 18.90 18.40 18.50 18.60 -0.10 267 318315
270 RECKITTBEN 1500.00 1520.00 1500.00 1514.80 1513.70 -13.70 15 122
271 REGENTTEX 24.50 25.80 24.50 24.70 25.10 -0.60 602 791957
272 RELIANCE1 10.80 11.00 10.80 10.80 11.00 -0.20 54 114120
273 RELIANCINS 56.30 57.20 56.30 56.30 59.60 -3.30 40 9230
274 RENATA 1159.00 1168.90 1156.30 1159.70 1157.60 1.40 35 1942
275 RENWICKJA 574.00 575.50 573.10 574.70 573.10 0.90 31 314
276 REPUBLIC 25.70 26.00 25.30 25.80 26.20 -0.50 24 11859
277 RNSPIN 0.00 23.20 22.50 22.60 23.20 -- 993 2099600
278 RSRMSTEEL 64.70 67.10 64.00 64.30 66.60 -1.90 602 293130
279 RUPALIBANK 70.30 74.90 69.00 69.90 71.60 -1.30 3021 2292621
280 RUPALIINS 20.70 21.20 20.70 20.80 21.00 -0.30 95 111022
281 RUPALILIFE 43.00 43.80 42.70 42.90 42.80 0.20 313 256824
282 SAFKOSPINN 20.00 20.60 19.30 19.70 20.40 -0.40 711 1128973
283 SAIFPOWER 45.50 45.60 44.80 45.00 45.10 0.40 641 622577
284 SAIHAMCOT 20.00 21.00 19.90 20.00 20.80 -0.80 417 1135665
285 SAIHAMTEX 22.60 23.00 21.90 22.20 22.70 -0.10 598 1345285
286 SALAMCRST 36.60 38.00 36.60 36.80 37.80 -1.20 256 193635
287 SALVOCHEM 22.60 23.20 22.60 22.70 22.80 -0.20 214 238200
288 SAMATALETH 50.30 51.10 47.90 48.60 51.80 -1.50 73 19336
289 SAMORITA 91.40 93.50 90.10 90.70 92.00 -0.60 262 81868
290 SANDHANINS 32.30 32.70 31.90 32.20 32.00 0.30 198 215430
291 SAPORTL 38.50 39.50 38.00 38.40 39.00 -0.50 543 412971
292 SAVAREFR 91.90 92.00 91.90 92.00 90.20 1.70 14 660
293 SEBL1STMF 14.10 14.10 14.00 14.00 14.00 0.10 22 131300
294 SEMLIBBLSF 9.30 9.30 9.30 9.30 8.60 0.70 2 15
295 SEMLLECMF 9.30 9.40 9.30 9.30 9.30 0.00 12 27306
296 SHAHJABANK 24.40 24.50 23.00 24.30 23.00 1.40 1901 19104306
297 SHASHADNIM 63.70 65.20 62.50 63.40 63.20 0.50 347 168637
298 SHEPHERD 38.30 39.40 38.20 38.40 39.00 -0.70 341 243021
299 SHURWID 16.50 17.00 16.40 16.50 16.70 -0.20 118 162793
300 SHYAMPSUG 28.00 30.80 28.00 28.20 29.30 -1.30 41 10775
301 SIBL 33.70 33.90 32.80 33.60 33.00 0.70 766 2371145
302 SIMTEX 31.90 32.10 31.20 31.40 31.80 0.10 197 550802
303 SINGERBD 192.50 195.50 192.40 192.80 194.00 -1.50 482 403932
304 SINOBANGLA 58.50 61.50 58.50 58.80 59.90 -1.40 112 38889
305 SONALIANSH 220.80 222.90 217.30 219.10 220.00 0.80 103 9590
306 SONARBAINS 18.90 18.90 17.90 18.20 18.50 0.40 122 200916
307 SONARGAON 13.10 13.80 13.10 13.10 13.30 -0.20 33 38979
308 SOUTHEASTB 21.60 21.90 21.10 21.60 21.60 0.00 454 1254753
309 SPCERAMICS 15.40 15.60 15.30 15.40 15.40 0.00 71 60116
310 SPCL 140.00 142.80 139.70 140.00 140.40 -0.40 378 189294
311 SQUARETEXT 66.90 66.90 66.30 66.40 66.70 0.20 59 24658
312 SQURPHARMA 305.00 306.90 303.10 304.90 304.60 0.40 990 305901
313 STANCERAM 108.00 110.90 104.20 106.20 107.30 0.70 343 53475
314 STANDARINS 24.50 26.00 24.50 25.30 25.10 -0.60 56 37277
315 STANDBANKL 16.00 16.20 15.50 16.00 15.90 0.10 1239 5382656
316 STYLECRAFT 1430.00 1467.90 1425.00 1438.40 1469.70 -39.70 20 109
317 SUMITPOWER 44.20 45.00 43.70 43.90 44.70 -0.50 1745 4891698
318 SUNLIFEINS 22.00 22.40 22.00 22.00 22.10 -0.10 34 26157
319 T05Y0715 0.00 0.00 0.00 0.00 100000.00 -- 0 0
320 T05Y0815 0.00 0.00 0.00 0.00 100000.00 -- 0 0
321 TAKAFULINS 24.20 25.50 24.20 24.70 24.60 -0.40 4 1241
322 TALLUSPIN 11.30 11.60 11.30 11.30 11.60 -0.30 128 150251
323 TITASGAS 49.00 49.50 48.80 48.90 49.10 -0.10 162 168896
324 TOSRIFA 30.10 30.60 29.20 30.00 29.10 1.00 1044 1503511
325 TRUSTB1MF 7.10 7.10 7.00 7.10 7.10 0.00 125 872588
326 TRUSTBANK 38.70 38.90 37.60 38.70 38.10 0.60 351 859608
327 TUNGHAI 16.30 16.70 16.10 16.20 16.40 -0.10 672 1740327
328 UCB 24.20 24.40 23.70 24.00 24.00 0.20 1078 3470198
329 UNIONCAP 22.10 22.40 22.00 22.10 22.00 0.10 110 140381
330 UNIQUEHRL 52.40 53.00 52.20 52.30 52.80 -0.40 159 110991
331 UNITEDAIR 6.30 6.40 6.10 6.30 6.10 0.20 535 1485437
332 UNITEDFIN 24.30 24.40 24.00 24.20 24.20 0.10 148 258509
333 UNITEDINS 29.90 30.50 29.90 30.00 30.50 -0.60 7 1270
334 UPGDCL 172.20 174.80 171.20 171.80 173.50 -1.30 205 78109
335 USMANIAGL 93.20 96.90 92.80 93.10 95.20 -2.00 235 42265
336 UTTARABANK 36.70 36.90 35.00 36.50 35.30 1.40 2140 6163263
337 UTTARAFIN 68.00 69.30 67.90 68.20 68.40 -0.40 205 167685
338 VAMLBDMF1 9.90 10.00 9.90 10.00 10.00 -0.10 25 126405
339 VAMLRBBF 10.10 10.10 10.10 10.10 10.00 0.10 2 10000
340 WATACHEM 166.80 168.00 165.10 167.60 168.00 -1.20 93 24217
341 WMSHIPYARD 0.00 47.70 45.50 45.70 47.40 -- 1357 1170573
342 YPL 25.90 26.70 25.90 26.10 26.30 -0.40 243 291357
343 ZAHEENSPIN 22.50 22.60 21.80 22.10 22.60 -0.10 436 978045
344 ZAHINTEX 18.90 19.40 18.90 19.00 19.40 -0.50 169 232454
345 ZEALBANGLA 66.40 69.00 66.20 67.00 67.10 -0.70 90 11625
** Those companies are not in the list that has no market activity