BRAC EPL STOCK BROKERAGE LTD. /a>




Current Stock Price

Last updated on: 2017-05-28 14:00:00 (BST)
Trading Code LTP* High Low Close Price YCP Change Trade Volume
1 1JANATAMF 7.70 7.90 7.40 7.60 7.50 0.20 363 3746374
2 1STPRIMFMF 11.70 11.80 11.70 11.70 11.70 0.00 23 32265
3 AAMRATECH 39.50 40.80 39.30 39.40 39.40 0.10 800 2429561
4 ABB1STMF 7.10 7.10 7.00 7.00 7.00 0.10 151 2314619
5 ABBANK 19.00 19.20 18.90 19.00 19.20 -0.20 262 464179
6 ACI 517.00 519.90 513.10 515.20 519.30 -2.30 525 94813
7 ACIFORMULA 198.20 202.60 198.20 198.70 199.80 -1.60 202 34519
8 ACMELAB 113.80 114.40 113.20 113.60 114.00 -0.20 295 164149
9 ACTIVEFINE 51.00 51.50 50.60 50.80 51.50 -0.50 504 797045
10 AFCAGRO 56.80 57.80 56.60 56.80 57.60 -0.80 347 382125
11 AFTABAUTO 63.40 63.70 63.00 63.20 63.70 -0.30 105 57512
12 AGNISYSL 28.10 28.50 27.70 28.00 27.80 0.30 1091 3412186
13 AGRANINS 17.00 17.80 17.00 17.20 17.30 -0.30 19 26068
14 AIBL1STIMF 8.30 8.30 8.10 8.30 8.20 0.10 110 981135
15 AL-HAJTEX 103.90 105.20 103.80 104.10 105.40 -1.50 332 77613
16 ALARABANK 16.70 16.80 16.50 16.60 16.80 -0.10 231 1176686
17 ALLTEX 11.80 11.90 11.80 11.80 11.90 -0.10 25 27517
18 AMANFEED 73.90 75.00 73.90 73.90 74.10 -0.20 81 51581
19 AMBEEPHA 391.00 402.30 390.00 395.20 402.30 -11.30 161 5266
20 AMCL(PRAN) 208.20 210.10 208.20 208.90 208.80 -0.60 44 4166
21 ANLIMAYARN 30.30 30.60 29.90 30.30 30.10 0.20 23 6301
22 ANWARGALV 68.10 70.00 67.90 68.10 68.20 -0.10 85 27388
23 APEXFOODS 134.90 137.00 134.60 135.10 136.10 -1.20 66 16230
24 APEXFOOT 328.40 331.90 327.80 328.60 331.10 -2.70 18 735
25 APEXSPINN 107.00 107.50 106.90 107.00 107.20 -0.20 8 900
26 APEXTANRY 147.50 148.30 147.50 147.90 148.90 -1.40 34 3661
27 APOLOISPAT 18.70 19.00 18.60 18.70 18.90 -0.20 389 858023
28 ARAMIT 368.10 370.10 367.70 368.20 371.50 -3.40 139 4368
29 ARAMITCEM 35.40 36.20 35.20 35.40 36.00 -0.60 111 52173
30 ARGONDENIM 34.60 34.70 34.30 34.40 34.40 0.20 369 446580
31 ASIAINS 22.00 23.30 22.00 22.40 23.00 -1.00 37 20769
32 ASIAPACINS 19.00 19.00 19.00 19.00 19.50 -0.50 1 2500
33 ATCSLGF 10.90 10.90 10.50 10.80 10.60 0.30 12 17291
34 ATLASBANG 129.90 130.20 126.50 129.40 129.40 0.50 19 2787
35 AZIZPIPES 66.00 66.00 66.00 66.00 63.10 2.90 1 15
36 BANGAS 117.40 117.50 116.40 117.40 116.80 0.60 55 5671
37 BANKASIA 14.90 15.10 14.90 14.90 15.10 -0.20 85 171336
38 BARKAPOWER 43.10 44.40 43.00 43.10 44.20 -1.10 1010 1559626
39 BATASHOE 1135.00 1135.00 1129.50 1132.60 1129.60 5.40 18 385
40 BATBC 2601.10 2696.30 2600.00 2608.00 2723.90 -122.80 35 413
41 BAYLEASING 26.00 26.70 25.70 25.80 26.30 -0.30 109 189605
42 BBS 48.00 48.80 47.90 47.90 48.90 -0.90 298 337547
43 BDAUTOCA 82.70 85.20 82.00 82.80 84.50 -1.80 147 23532
44 BDCOM 38.90 40.40 38.40 38.50 39.40 -0.50 743 1395605
45 BDFINANCE 19.20 19.80 19.00 19.20 19.60 -0.40 468 1858814
46 BDLAMPS 171.50 171.60 171.10 171.50 171.70 -0.20 17 361
47 BDSERVICE 0.00 0.00 0.00 5.50 5.50 -- 0 0
48 BDTHAI 26.70 27.20 26.60 26.70 27.20 -0.50 310 418867
49 BDWELDING 12.90 13.20 12.80 12.90 13.10 -0.20 68 91480
50 BEACHHATCH 16.60 16.70 15.10 16.50 15.20 1.40 539 744226
51 BEACONPHAR 21.30 21.50 21.00 21.20 20.80 0.50 402 543852
52 BENGALWTL 46.80 46.80 46.00 46.00 46.40 0.40 72 43554
53 BERGERPBL 2180.00 2187.90 2105.00 2146.60 2099.90 80.10 12 110
54 BEXIMCO 32.60 33.40 32.60 32.60 33.40 -0.80 964 2345353
55 BGIC 18.20 18.30 18.00 18.20 18.20 0.00 19 22107
56 BIFC 9.40 9.40 9.30 9.40 9.40 0.00 3 1051
57 BNICL 16.40 16.80 16.20 16.30 16.60 -0.20 50 37960
58 BRACBANK 74.40 75.80 74.30 74.50 75.20 -0.80 186 221388
59 BRACSCBOND 0.00 0.00 0.00 1001.00 1001.00 -- 0 0
60 BSC 607.90 615.80 606.70 607.80 609.10 -1.20 2356 142874
61 BSCCL 116.40 117.00 116.20 116.50 117.10 -0.70 186 42789
62 BSRMLTD 130.70 132.00 130.70 130.80 131.10 -0.40 51 11005
63 BSRMSTEEL 91.20 92.80 90.60 90.80 91.30 -0.10 96 40305
64 BXPHARMA 109.40 111.00 109.00 109.20 110.00 -0.60 518 321137
65 BXSYNTH 7.50 7.60 7.40 7.50 7.50 0.00 17 50072
66 CAPMBDBLMF 8.60 8.70 8.60 8.60 8.70 -0.10 6 10000
67 CENTRALINS 20.90 21.00 20.00 20.70 21.50 -0.60 4 765
68 CENTRALPHL 27.90 28.50 27.60 27.70 28.10 -0.20 485 663528
69 CITYBANK 32.70 33.00 32.50 32.70 33.00 -0.30 256 419952
70 CITYGENINS 14.60 14.70 14.10 14.50 14.70 -0.10 34 65505
71 CMCKAMAL 24.60 24.80 24.40 24.50 24.70 -0.10 228 338214
72 CNATEX 9.30 9.50 9.30 9.40 9.40 -0.10 172 479432
73 CONFIDCEM 128.60 130.50 128.50 128.80 130.20 -1.60 353 119144
74 CONTININS 19.20 19.20 19.20 19.20 19.10 0.10 19 7160
75 CVOPRL 197.10 201.00 197.10 197.60 199.30 -2.20 81 3865
76 DACCADYE 7.80 7.80 7.70 7.80 7.90 -0.10 17 27539
77 DAFODILCOM 39.00 39.70 38.80 39.10 39.70 -0.70 256 369171
78 DBH 113.50 114.40 113.50 113.50 113.50 0.00 123 49275
79 DBH1STMF 8.50 9.00 8.30 8.90 8.50 0.00 25 107256
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 93.00 94.80 92.80 93.00 94.90 -1.90 211 65689
89 DELTASPINN 11.40 11.50 11.20 11.30 11.40 0.00 125 360917
90 DESCO 49.20 50.00 49.10 49.80 49.60 -0.40 90 79077
91 DESHBANDHU 18.40 18.60 18.30 18.40 18.40 0.00 73 78445
92 DHAKABANK 17.00 17.30 17.00 17.00 17.10 -0.10 61 279001
93 DHAKAINS 20.00 20.60 20.00 20.10 19.80 0.20 5 3337
94 DOREENPWR 136.00 139.30 135.00 136.40 138.10 -2.10 1066 536356
95 DSHGARME 338.50 338.50 333.30 335.20 336.20 2.30 17 673
96 DSSL 20.60 20.70 20.20 20.60 20.30 0.30 361 520334
97 DULAMIACOT 8.50 8.50 8.50 8.50 8.00 0.50 1 15
98 DUTCHBANGL 99.10 101.00 99.10 99.50 100.10 -1.00 28 5571
99 EASTERNINS 30.40 30.40 29.60 30.10 30.50 -0.10 12 11400
100 EASTLAND 21.50 21.60 21.50 21.60 21.30 0.20 21 29100
101 EASTRNLUB 963.00 986.00 963.00 981.90 974.30 -11.30 18 112
102 EBL 31.50 31.90 31.30 31.40 31.80 -0.30 84 288445
103 EBL1STMF 7.70 7.90 7.50 7.80 7.50 0.20 131 2116612
104 EBLNRBMF 7.50 7.70 7.20 7.50 7.20 0.30 266 3210399
105 ECABLES 137.60 140.90 137.20 137.90 139.90 -2.30 35 5697
106 EHL 47.70 48.20 47.60 47.70 48.40 -0.70 109 121804
107 EMERALDOIL 23.50 23.90 23.30 23.40 23.90 -0.40 173 150028
108 ENVOYTEX 37.70 37.70 37.00 37.20 37.20 0.50 79 89875
109 ETL 23.30 23.40 22.20 23.20 22.30 1.00 2821 11123439
110 EXIM1STMF 8.50 8.50 8.20 8.40 8.30 0.20 101 2488120
111 EXIMBANK 10.00 10.20 9.90 10.00 10.20 -0.20 461 2570078
112 FAMILYTEX 8.00 8.10 8.00 8.00 8.10 -0.10 128 255355
113 FARCHEM 24.70 25.30 24.60 24.70 25.20 -0.50 577 923457
114 FAREASTFIN 9.70 9.90 9.60 9.60 9.80 -0.10 276 570309
115 FAREASTLIF 75.50 77.00 75.50 76.10 75.90 -0.40 49 40518
116 FASFIN 17.40 17.60 17.10 17.30 17.50 -0.10 333 1395734
117 FBFIF 6.70 6.70 6.50 6.60 6.60 0.10 116 704038
118 FEDERALINS 10.60 11.00 10.50 10.70 11.40 -0.80 76 109243
119 FEKDIL 25.70 26.20 25.30 25.70 25.40 0.30 199 323095
120 FINEFOODS 25.80 26.40 25.80 26.00 26.50 -0.70 265 184719
121 FIRSTFIN 10.40 10.50 10.30 10.40 10.30 0.10 42 43307
122 FIRSTSBANK 11.20 11.40 11.20 11.30 11.20 0.00 207 420808
123 FORTUNE 54.10 54.80 53.70 54.00 54.40 -0.30 411 259635
124 FUWANGCER 18.10 18.10 17.60 17.80 17.90 0.20 202 372783
125 FUWANGFOOD 15.20 15.20 15.00 15.00 15.20 0.00 157 262942
126 GBBPOWER 22.80 23.20 22.70 22.80 23.00 -0.20 201 242802
127 GEMINISEA 552.40 560.20 552.20 554.20 560.30 -7.90 209 2845
128 GENNEXT 9.00 9.20 8.90 8.90 9.10 -0.10 433 1404202
129 GHAIL 43.40 44.70 43.00 43.10 44.40 -1.00 452 331226
130 GHCL 39.20 40.00 39.20 39.20 39.20 0.00 24 11092
131 GLAXOSMITH 1467.00 1489.00 1467.00 1469.80 1465.90 1.10 21 112
132 GLOBALINS 14.40 14.50 14.40 14.50 15.00 -0.60 6 5000
133 GOLDENSON 16.90 17.20 16.90 17.00 17.10 -0.20 78 77628
134 GP 332.30 334.00 331.60 331.80 333.50 -1.20 107 21340
135 GPHISPAT 43.20 43.20 42.60 42.80 43.30 -0.10 190 199644
136 GQBALLPEN 87.80 89.60 87.00 87.20 89.20 -1.40 216 38513
137 GRAMEENS2 14.60 14.80 14.50 14.60 14.60 0.00 22 37012
138 GREENDELMF 8.40 8.40 8.30 8.40 8.40 0.00 17 15416
139 GREENDELT 60.30 61.00 60.30 60.50 61.00 -0.70 8 4400
140 GSPFINANCE 27.70 27.80 27.00 27.40 27.30 0.40 129 109302
141 HAKKANIPUL 53.20 54.20 52.60 53.20 54.40 -1.20 293 142697
142 HEIDELBCEM 450.10 460.00 450.00 451.00 460.60 -10.50 153 14388
143 HFL 24.50 24.70 24.20 24.40 24.30 0.20 252 367688
144 HRTEX 31.70 32.00 31.50 31.90 31.70 0.00 44 43154
145 HWAWELLTEX 37.00 37.00 36.60 36.80 36.70 0.30 23 19900
146 IBBLPBOND 961.50 961.50 960.50 961.00 974.50 -13.00 3 15
147 IBNSINA 239.90 241.80 235.00 240.00 241.90 -2.00 131 24440
148 ICB 179.10 182.00 179.10 179.60 181.40 -2.30 486 71488
149 ICB2NDNRB 11.00 11.30 10.90 11.10 11.10 -0.10 26 90650
150 ICB3RDNRB 8.00 8.20 7.70 7.90 7.90 0.10 350 3114877
151 ICBAMCL2ND 9.40 9.50 9.30 9.30 9.20 0.20 17 47010
152 ICBEPMF1S1 8.20 8.30 8.10 8.20 8.30 -0.10 50 357700
153 ICBIBANK 4.70 4.80 4.70 4.70 4.70 0.00 49 315375
154 ICBSONALI1 8.60 9.20 8.60 8.70 8.90 -0.30 72 1209030
155 IDLC 69.50 70.70 69.40 69.60 70.00 -0.50 333 343944
156 IFADAUTOS 131.20 133.00 129.60 130.50 133.00 -1.80 1693 1001102
157 IFIC 15.80 16.20 15.80 15.90 16.10 -0.30 204 406222
158 IFIC1STMF 6.80 6.90 6.80 6.90 6.90 -0.10 93 1294868
159 IFILISLMF1 8.40 8.40 8.30 8.40 8.40 0.00 32 78215
160 ILFSL 13.50 14.00 13.30 13.50 13.80 -0.30 321 474489
161 IMAMBUTTON 14.10 14.40 13.20 14.20 13.90 0.20 43 19957
162 INTECH 17.70 18.20 17.40 17.60 17.60 0.10 383 733773
163 IPDC 40.80 41.70 40.00 40.70 40.40 0.40 317 228279
164 ISLAMIBANK 31.70 32.30 30.90 31.40 31.90 -0.20 468 828717
165 ISLAMICFIN 22.30 23.00 22.30 22.50 22.60 -0.30 308 713366
166 ISLAMIINS 24.90 25.40 23.70 24.60 24.00 0.90 135 479349
167 ISNLTD 16.70 17.00 16.70 16.90 17.10 -0.40 27 16419
168 ITC 47.40 48.50 47.40 47.50 47.70 -0.30 182 92097
169 JAMUNABANK 18.60 19.00 18.60 18.70 18.70 -0.10 115 220505
170 JAMUNAOIL 203.90 205.40 202.80 204.00 204.40 -0.50 57 7948
171 JANATAINS 10.20 10.20 10.00 10.00 10.50 -0.30 7 6313
172 JMISMDL 180.40 182.50 180.20 180.80 181.90 -1.50 171 21343
173 JUTESPINN 0.00 0.00 0.00 60.50 60.50 -- 0 0
174 KARNAPHULI 15.30 15.30 15.00 15.10 15.20 0.10 20 9948
175 KAY&QUE 54.60 58.00 52.90 55.30 55.00 -0.40 92 16297
176 KBPPWBIL 22.90 23.40 22.80 22.90 23.20 -0.30 318 567247
177 KDSALTD 76.00 77.00 75.80 75.90 76.40 -0.40 46 23866
178 KEYACOSMET 14.00 14.20 13.90 14.00 14.10 -0.10 357 772471
179 KOHINOOR 391.90 391.90 389.00 389.70 396.60 -4.70 29 1596
180 KPCL 57.70 58.20 57.70 57.80 58.00 -0.30 149 93584
181 KPPL 8.10 8.10 7.90 8.10 8.00 0.10 50 147454
182 LAFSURCEML 64.90 65.40 64.90 64.90 65.20 -0.30 330 278340
183 LANKABAFIN 48.70 49.50 47.80 48.90 47.50 1.20 1990 2512652
184 LEGACYFOOT 21.00 21.30 21.00 21.00 21.10 -0.10 52 30542
185 LIBRAINFU 521.80 535.90 517.00 518.60 532.40 -10.60 114 3598
186 LINDEBD 1305.00 1305.00 1295.00 1303.90 1305.70 -0.70 34 1578
187 LRGLOBMF1 7.00 7.00 7.00 7.00 7.00 0.00 10 14036
188 MAKSONSPIN 9.00 9.10 8.90 9.00 9.00 0.00 40 117613
189 MALEKSPIN 22.60 23.10 22.30 22.30 22.10 0.50 130 346091
190 MARICO 1015.00 1016.00 1013.20 1014.40 1022.20 -7.20 39 340
191 MATINSPINN 39.40 40.90 39.30 39.50 40.10 -0.70 81 26750
192 MBL1STMF 8.70 8.70 8.60 8.60 8.60 0.10 23 139237
193 MEGCONMILK 10.10 10.20 10.00 10.10 10.10 0.00 16 2669
194 MEGHNACEM 103.10 105.60 103.00 103.20 104.40 -1.30 8 17650
195 MEGHNALIFE 54.50 56.40 54.30 55.00 55.50 -1.00 29 8830
196 MEGHNAPET 9.10 9.40 9.10 9.30 9.00 0.10 8 4500
197 MERCANBANK 17.20 17.60 17.10 17.30 17.40 -0.20 207 1360586
198 MERCINS 18.00 18.00 18.00 18.00 18.80 -0.80 1 200
199 METROSPIN 7.70 7.70 7.60 7.70 7.80 -0.10 16 33766
200 MHSML 31.70 32.70 31.50 31.70 32.00 -0.30 1035 2384807
201 MICEMENT 91.50 91.50 90.60 91.10 90.80 0.70 45 14816
202 MIDASFIN 0.00 27.40 25.90 26.40 27.40 -- 378 234719
203 MIRACLEIND 44.00 45.40 43.40 43.50 45.40 -1.40 405 241067
204 MITHUNKNIT 44.00 44.80 44.00 44.10 44.80 -0.80 132 77028
205 MJLBD 117.90 119.90 117.60 117.70 119.30 -1.40 850 470739
206 MODERNDYE 209.00 209.00 195.00 197.10 208.20 0.80 3 105
207 MONNOCERA 38.10 38.90 38.10 38.10 38.50 -0.40 69 22497
208 MONNOSTAF 520.00 535.00 515.00 527.40 525.20 -5.20 63 1522
209 MPETROLEUM 196.00 198.90 195.60 196.00 197.90 -1.90 32 10116
210 MTB 26.20 26.80 26.00 26.50 26.10 0.10 217 641426
211 NATLIFEINS 170.40 171.00 170.40 170.50 173.50 -3.10 9 493
212 NAVANACNG 68.90 70.30 68.90 69.00 70.10 -1.20 406 234910
213 NBL 12.70 13.00 12.70 12.70 12.90 -0.20 426 1653721
214 NCCBANK 12.50 12.80 12.40 12.50 12.70 -0.20 146 372748
215 NCCBLMF1 8.00 8.00 8.00 8.00 8.10 -0.10 7 8457
216 NFML 27.20 27.50 27.00 27.20 27.20 0.00 500 1243705
217 NHFIL 46.50 47.40 46.10 46.30 46.30 0.20 44 16163
218 NITOLINS 21.90 21.90 21.90 21.90 22.10 -0.20 4 1252
219 NLI1STMF 14.20 14.20 14.10 14.20 14.30 -0.10 26 218700
220 NORTHERN 494.70 517.90 490.20 491.80 513.20 -18.50 516 17423
221 NORTHRNINS 23.80 23.90 23.10 23.70 23.00 0.80 42 27975
222 NPOLYMAR 101.40 102.30 101.20 101.70 101.20 0.20 162 31201
223 NTC 635.00 648.00 630.50 632.60 643.30 -8.30 409 11947
224 NTLTUBES 108.30 109.80 108.20 108.50 108.60 -0.30 254 49592
225 OAL 25.00 25.20 24.70 24.80 25.10 -0.10 302 370760
226 OLYMPIC 270.40 271.50 270.00 270.40 271.90 -1.50 299 37761
227 ONEBANKLTD 19.80 20.20 19.70 19.80 20.10 -0.30 281 1094194
228 ORIONINFU 57.20 58.40 57.10 57.30 58.30 -1.10 256 98462
229 ORIONPHARM 48.40 49.80 48.40 48.50 48.00 0.40 570 745018
230 PADMALIFE 42.00 42.50 42.00 42.10 42.40 -0.40 31 23463
231 PADMAOIL 245.10 252.90 244.70 245.00 246.60 -1.50 76 7989
232 PARAMOUNT 19.50 21.00 19.50 20.80 19.90 -0.40 102 748685
233 PDL 21.50 22.10 21.50 21.60 21.90 -0.40 553 820042
234 PENINSULA 25.40 26.60 25.00 25.20 26.60 -1.20 675 886666
235 PEOPLESINS 22.30 22.30 21.20 21.60 22.00 0.30 6 1227
236 PF1STMF 7.60 7.70 7.60 7.60 7.70 -0.10 25 292792
237 PHARMAID 268.00 272.90 268.00 269.80 271.30 -3.30 234 29768
238 PHENIXINS 23.30 23.30 23.10 23.30 23.90 -0.60 2 34
239 PHOENIXFIN 24.60 25.50 24.60 24.70 25.10 -0.50 57 43949
240 PHPMF1 8.10 8.30 8.10 8.10 8.30 -0.20 68 793604
241 PIONEERINS 28.00 30.00 27.70 28.40 27.50 0.50 13 5200
242 PLFSL 8.80 9.00 8.80 9.00 8.80 0.00 115 128188
243 POPULAR1MF 7.00 7.00 6.80 7.00 6.90 0.10 339 1607123
244 POPULARLIF 65.30 67.10 65.30 65.50 67.00 -1.70 115 30200
245 POWERGRID 53.00 53.00 52.40 52.80 52.80 0.20 34 15577
246 PRAGATIINS 30.10 32.20 29.60 30.00 30.70 -0.60 6 1475
247 PRAGATILIF 97.10 97.20 97.10 97.10 98.70 -1.60 6 500
248 PREMIERBAN 10.40 10.70 10.40 10.40 11.70 -1.30 296 1186867
249 PREMIERCEM 89.60 90.30 89.50 89.90 90.00 -0.40 42 20050
250 PREMIERLEA 17.60 17.90 17.50 17.60 17.70 -0.10 403 853036
251 PRIME1ICBA 7.80 8.00 7.80 7.80 8.00 -0.20 12 9700
252 PRIMEBANK 21.30 21.60 21.30 21.40 21.60 -0.30 95 312675
253 PRIMEFIN 11.00 11.10 10.90 11.00 11.10 -0.10 31 17334
254 PRIMEINSUR 18.10 18.40 18.00 18.10 18.80 -0.70 24 16500
255 PRIMELIFE 54.80 55.90 51.60 53.00 54.80 0.00 19 2578
256 PRIMETEX 26.70 26.70 26.10 26.40 26.30 0.40 49 67540
257 PROGRESLIF 61.00 61.00 61.00 61.00 61.00 0.00 2 696
258 PROVATIINS 17.10 18.00 17.10 17.60 17.40 -0.30 26 23137
259 PTL 34.00 35.60 34.00 34.20 34.80 -0.80 835 2893492
260 PUBALIBANK 22.90 22.90 22.60 22.90 22.70 0.20 48 22881
261 PURABIGEN 17.10 17.40 17.00 17.10 17.30 -0.20 101 178692
262 QSMDRYCELL 93.80 95.00 92.80 94.00 92.20 1.60 1068 542144
263 RAHIMAFOOD 108.00 109.20 108.00 108.40 110.10 -2.10 49 6189
264 RAHIMTEXT 299.80 299.80 295.10 296.20 301.10 -1.30 62 4002
265 RAKCERAMIC 55.80 56.80 55.40 55.70 56.20 -0.40 284 152451
266 RANFOUNDRY 121.00 121.90 119.50 119.70 121.00 0.00 122 19013
267 RDFOOD 16.50 16.80 16.50 16.50 16.70 -0.20 210 342448
268 RECKITTBEN 1486.00 1552.00 1486.00 1504.90 1485.00 1.00 6 70
269 REGENTTEX 28.70 29.80 28.30 29.00 29.10 -0.40 474 1013855
270 RELIANCE1 10.50 10.50 10.30 10.50 10.20 0.30 10 92700
271 RELIANCINS 44.20 45.00 43.70 44.10 43.10 1.10 12 1443
272 RENATA 1100.00 1100.60 1099.70 1100.00 1102.00 -2.00 77 2787
273 RENWICKJA 569.30 575.10 569.30 570.50 571.00 -1.70 24 551
274 REPUBLIC 26.00 27.60 25.30 26.70 25.80 0.20 5 1646
275 RNSPIN 20.60 21.00 20.60 20.60 20.90 -0.30 459 384354
276 RSRMSTEEL 84.60 86.40 84.00 84.60 84.70 -0.10 728 776929
277 RUPALIBANK 25.80 26.80 25.80 25.90 26.50 -0.70 68 99282
278 RUPALIINS 17.00 17.30 17.00 17.10 17.00 0.00 29 30249
279 RUPALILIFE 42.50 43.20 41.60 41.70 41.90 0.60 65 117346
280 SAFKOSPINN 13.60 13.80 13.50 13.60 13.70 -0.10 40 78045
281 SAIFPOWER 41.80 42.00 41.60 41.70 42.00 -0.20 548 699691
282 SAIHAMCOT 17.00 17.10 16.90 17.00 16.90 0.10 55 51905
283 SAIHAMTEX 21.50 21.60 20.80 21.50 20.80 0.70 733 1576379
284 SALAMCRST 34.20 34.70 34.10 34.10 34.50 -0.30 59 34588
285 SALVOCHEM 23.50 23.80 23.10 23.30 23.60 -0.10 146 148177
286 SAMATALETH 25.50 27.50 25.50 27.00 27.00 -1.50 4 4790
287 SAMORITA 78.40 80.30 78.20 78.50 79.10 -0.70 28 5225
288 SANDHANINS 34.50 36.00 34.50 34.70 35.60 -1.10 15 1895
289 SAPORTL 39.40 39.60 39.00 39.10 39.50 -0.10 180 81272
290 SAVAREFR 70.20 70.20 70.20 70.20 70.20 0.00 1 15
291 SEBL1STMF 0.00 0.00 0.00 13.20 13.20 -- 0 0
292 SEMLIBBLSF 9.40 9.70 9.40 9.40 9.10 0.30 2 201
293 SEMLLECMF 0.00 0.00 0.00 9.40 9.40 -- 0 0
294 SHAHJABANK 15.00 15.00 14.90 15.00 15.10 -0.10 40 66191
295 SHASHADNIM 68.00 68.40 67.00 67.80 68.00 0.00 163 33834
296 SHEPHERD 38.60 39.20 38.40 38.60 38.80 -0.20 234 127551
297 SHURWID 9.50 9.80 9.40 9.50 9.70 -0.20 121 232509
298 SHYAMPSUG 23.60 23.90 23.60 23.80 23.30 0.30 103 38608
299 SIBL 21.90 21.90 21.00 21.50 22.00 -0.10 96 173559
300 SIMTEX 28.20 28.70 27.80 28.00 28.30 -0.10 106 121487
301 SINGERBD 178.80 182.00 177.90 179.30 180.40 -1.60 234 45503
302 SINOBANGLA 36.20 36.80 35.90 36.00 36.00 0.20 126 82571
303 SONALIANSH 244.00 250.00 240.50 241.90 248.40 -4.40 328 23451
304 SONARBAINS 15.50 16.00 15.20 15.50 17.00 -1.50 24 18891
305 SONARGAON 0.00 0.00 0.00 11.30 11.30 -- 0 0
306 SOUTHEASTB 17.20 17.40 17.20 17.30 17.20 0.00 102 279989
307 SPCERAMICS 12.00 12.20 11.90 12.00 12.00 0.00 25 18409
308 SPCL 141.00 143.00 141.00 141.30 141.90 -0.90 413 144084
309 SQUARETEXT 64.10 64.40 63.50 63.80 64.00 0.10 32 7710
310 SQURPHARMA 281.70 283.40 280.30 280.90 282.70 -1.00 593 157930
311 STANCERAM 60.10 61.60 59.40 59.50 60.30 -0.20 34 3849
312 STANDARINS 15.80 17.00 15.60 16.20 16.00 -0.20 5 726
313 STANDBANKL 10.60 10.60 10.40 10.50 10.60 0.00 121 173998
314 STYLECRAFT 1352.20 1352.20 1351.10 1352.00 1365.10 -12.90 3 25
315 SUMITPOWER 39.00 39.10 38.60 38.70 39.00 0.00 187 224843
316 SUNLIFEINS 21.70 21.70 21.60 21.60 21.50 0.20 2 500
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 19.20 19.20 19.10 19.20 19.50 -0.30 7 5325
320 TALLUSPIN 9.90 9.90 9.60 9.70 9.80 0.10 24 26008
321 TITASGAS 49.30 50.00 49.20 49.60 50.10 -0.80 177 174933
322 TOSRIFA 26.70 27.00 25.60 26.70 25.60 1.10 558 893686
323 TRUSTB1MF 7.30 7.30 7.10 7.20 7.20 0.10 125 1198645
324 TRUSTBANK 24.40 24.60 24.20 24.40 24.30 0.10 112 280462
325 TUNGHAI 15.60 15.70 15.40 15.50 15.50 0.10 394 1346808
326 UCB 17.40 17.40 17.10 17.40 17.20 0.20 344 990241
327 UNIONCAP 27.00 27.60 26.50 26.60 27.00 0.00 269 346422
328 UNIQUEHRL 53.00 54.80 52.90 53.10 54.10 -1.10 325 318354
329 UNITEDAIR 5.80 6.20 5.80 5.80 6.10 -0.30 199 354095
330 UNITEDFIN 20.10 20.20 19.90 20.00 20.00 0.10 93 166374
331 UNITEDINS 25.50 25.50 25.50 25.50 25.80 -0.30 1 12
332 UPGDCL 178.80 182.50 176.90 179.20 177.70 1.10 1535 803182
333 USMANIAGL 89.10 90.50 88.00 88.70 90.60 -1.50 47 8206
334 UTTARABANK 22.80 23.30 22.80 22.90 23.20 -0.40 101 95657
335 UTTARAFIN 55.70 56.50 55.50 55.60 56.60 -0.90 172 159093
336 VAMLBDMF1 0.00 0.00 0.00 8.60 8.60 -- 0 0
337 VAMLRBBF 9.00 9.00 9.00 9.00 9.10 -0.10 2 1750
338 WATACHEM 158.70 160.90 158.00 158.30 159.40 -0.70 26 1810
339 WMSHIPYARD 0.00 36.70 35.00 35.30 36.20 -- 396 239062
340 YPL 27.50 28.00 27.40 27.50 27.70 -0.20 145 96379
341 ZAHEENSPIN 26.50 26.60 25.80 26.50 25.80 0.70 692 2041933
342 ZAHINTEX 19.00 19.10 18.80 19.00 18.80 0.20 114 190202
343 ZEALBANGLA 44.50 47.70 43.70 45.20 44.50 0.00 232 56981
** Those companies are not in the list that has no market activity