Increase the speed of the ticker Set the ticker's scrolling direction to right

Current Stock Price

Last updated on: 2020-12-01 14:39:58 (BST)

Trading Code LTP* High Low Close Price YCP Change Trade Value Volume
1
 1JANATAMF
6.10
6.30
6.10
6.10
6.20
-0.10
304
9.3110
1503031
2
 1STPRIMFMF
20.00
20.90
19.90
20.00
20.20
-0.20
653
16.3450
808381
3
 AAMRANET
46.30
46.30
42.20
46.20
42.10
4.20
2498
177.2190
3918489
4
 AAMRATECH
27.50
28.00
25.70
27.50
25.70
1.80
300
7.8040
286281
5
 ABB1STMF
6.30
6.50
6.20
6.30
6.30
0.00
437
15.4870
2446617
6
 ABBANK
10.70
11.00
10.40
10.70
10.30
0.40
1018
49.8890
4644177
7
 ACFL
31.40
31.80
30.20
31.40
31.10
0.30
474
20.5140
657628
8
 ACI
0.00
0.00
0.00
266.60
266.60
0
0.0000
0
9
 ACIFORMULA
0.00
0.00
0.00
118.90
118.90
0
0.0000
0
10
 ACMELAB
67.70
68.90
67.50
67.70
68.60
-0.90
220
9.5730
140930
11
 ACTIVEFINE
13.80
14.00
13.70
13.80
13.70
0.10
367
9.6070
695946
12
 ADNTEL
60.70
61.80
59.40
60.70
59.20
1.50
1643
76.4240
1258448
13
 ADVENT
22.80
22.80
22.80
22.80
22.80
0.00
6
0.1660
7301
14
 AFCAGRO
0.00
0.00
0.00
17.00
17.00
0
0.0000
0
15
 AFTABAUTO
23.60
23.60
23.60
23.60
23.60
0.00
63
0.8770
37149
16
 AGNISYSL
19.00
19.00
17.30
19.00
17.30
1.70
608
14.9020
798181
17
 AGRANINS
35.10
35.70
34.40
35.10
35.30
-0.20
617
18.3090
523460
18
 AIBL1STIMF
8.20
8.70
8.20
8.30
8.40
-0.20
139
2.6580
316615
19
 AIL
26.20
26.20
26.20
26.20
26.20
0.00
9
0.0370
1415
20
 AL-HAJTEX
40.00
41.00
39.10
39.40
38.90
1.10
73
0.9770
24802
21
 ALARABANK
23.10
23.80
22.30
23.10
22.60
0.50
629
43.7910
1879997
22
 ALIF
6.50
6.50
6.50
6.50
6.50
0.00
20
0.1970
30241
23
 ALLTEX
7.70
7.90
7.60
7.70
7.70
0.00
25
0.2870
37235
24
 AMANFEED
26.80
26.80
26.80
26.80
26.80
0.00
12
0.2070
7719
25
 AMBEEPHA
437.60
448.00
436.90
438.60
440.60
-3.00
28
0.4190
952
26
 AMCL(PRAN)
187.30
195.00
187.00
187.30
191.40
-4.10
49
1.1230
5900
27
 ANLIMAYARN
29.90
29.90
29.90
29.90
29.90
0.00
10
0.0010
42
28
 ANWARGALV
0.00
134.50
131.50
132.40
133.00
362
12.0670
90778
29
 AOL
56.50
58.70
55.80
56.50
56.60
-0.10
2848
85.0880
1484903
30
 APEXFOODS
135.00
136.90
130.80
134.50
132.40
2.60
640
10.9980
82580
31
 APEXFOOT
223.40
223.80
219.30
222.60
219.30
4.10
49
2.1480
9775
32
 APEXSPINN
130.70
130.70
130.70
130.70
130.70
0.00
3
0.0160
121
33
 APEXTANRY
106.90
106.90
106.90
106.90
106.90
0.00
8
0.0320
295
34
 APOLOISPAT
5.50
5.60
5.40
5.50
5.40
0.10
236
4.0610
746442
35
 APSCLBOND
0.00
0.00
0.00
5136.50
5136.50
0
0.0000
0
36
 ARAMIT
256.30
265.00
255.60
257.70
257.10
-0.80
250
4.2160
16100
37
 ARAMITCEM
14.50
14.70
14.10
14.50
14.40
0.10
22
0.1830
12611
38
 ARGONDENIM
19.20
19.20
19.20
19.20
19.20
0.00
3
0.0260
1351
39
 ASIAINS
115.30
115.70
110.40
115.30
114.10
1.20
705
35.5770
310261
40
 ASIAPACINS
79.70
82.00
79.40
79.70
81.00
-1.30
796
31.9290
396979
41
 ATCSLGF
11.10
11.50
11.00
11.10
11.10
0.00
405
12.3040
1103112
42
 ATLASBANG
109.40
109.40
109.40
109.40
109.60
-0.20
4
0.0180
163
43
 AZIZPIPES
97.50
99.90
97.50
97.50
97.50
0.00
85
1.4640
14994
44
 BANGAS
124.30
125.00
123.50
124.30
123.90
0.40
250
4.9590
39911
45
 BANKASIA
18.10
18.70
18.10
18.40
18.10
0.00
136
6.6750
363800
46
 BARKAPOWER
24.30
24.40
23.70
24.30
23.80
0.50
455
19.2570
798041
47
 BATASHOE
693.20
693.20
693.20
693.20
693.20
0.00
6
0.1160
168
48
 BATBC
1032.20
1036.80
1029.00
1032.20
1029.90
2.30
621
25.0150
24244
49
 BAYLEASING
19.10
19.40
18.40
19.00
18.70
0.40
216
8.1070
424496
50
 BBS
16.20
16.20
16.20
16.20
16.20
0.00
26
0.3670
22649
51
 BBSCABLES
54.60
54.60
54.60
54.60
54.60
0.00
17
0.5880
10769
52
 BDAUTOCA
147.30
147.30
147.30
147.30
147.30
0.00
6
0.0380
258
53
 BDCOM
24.80
25.60
23.70
24.80
23.70
1.10
858
27.6420
1110286
54
 BDFINANCE
22.80
23.60
22.80
22.90
22.90
-0.10
695
57.9580
2504396
55
 BDLAMPS
212.40
223.90
205.20
212.40
214.90
-2.50
1848
39.1740
182936
56
 BDSERVICE
0.00
0.00
0.00
5.20
5.20
0
0.0000
0
57
 BDTHAI
24.00
24.60
23.70
23.90
24.10
-0.10
470
17.2820
717469
58
 BDWELDING
18.00
18.50
17.70
17.90
17.80
0.20
153
1.9240
106393
59
 BEACHHATCH
13.60
13.70
13.60
13.60
13.60
0.00
65
1.7150
126113
60
 BEACONPHAR
71.90
72.70
69.00
70.60
69.40
2.50
536
35.2390
494302
61
 BENGALWTL
17.00
17.00
17.00
17.00
17.00
0.00
3
0.0000
16
62
 BERGERPBL
1332.70
1335.00
1324.20
1327.50
1327.50
5.20
62
1.5710
1184
63
 BEXIMCO
25.10
25.30
24.10
25.10
24.30
0.80
2691
177.8130
7180216
64
 BGIC
39.00
40.50
38.20
39.00
39.60
-0.60
654
25.9650
661819
65
 BIFC
4.20
4.20
4.10
4.10
4.00
0.20
20
0.0790
19145
66
 BNICL
43.70
46.00
43.50
43.70
45.50
-1.80
1211
47.0940
1061419
67
 BPML
39.90
40.40
39.90
39.90
39.90
0.00
149
7.1570
179261
68
 BRACBANK
46.00
46.20
45.80
46.00
46.00
0.00
489
88.2380
1917643
69
 BSC
0.00
39.10
38.40
39.00
38.70
318
11.8500
305676
70
 BSCCL
138.70
139.10
133.70
138.70
132.90
5.80
2053
157.7480
1145255
71
 BSRMLTD
54.40
55.60
54.30
54.40
54.30
0.10
144
3.6810
67451
72
 BSRMSTEEL
38.50
38.50
37.80
38.30
37.60
0.90
99
2.2530
58985
73
 BXPHARMA
144.20
146.90
142.50
144.20
143.40
0.80
3187
319.3740
2211025
74
 BXSYNTH
0.00
0.00
0.00
8.40
8.40
0
0.0000
0
75
 CAPMBDBLMF
10.60
10.70
10.30
10.50
10.30
0.30
364
14.9650
1421102
76
 CAPMIBBLMF
23.00
24.20
22.60
23.00
23.20
-0.20
934
27.8420
1185435
77
 CENTRALINS
59.10
60.90
58.00
59.10
59.80
-0.70
866
30.2440
511262
78
 CENTRALPHL
12.00
12.00
12.00
12.00
12.00
0.00
7
0.0300
2500
79
 CITYBANK
24.10
24.40
23.90
24.10
24.00
0.10
710
62.1180
2563949
80
 CITYGENINS
30.30
31.30
29.90
30.30
31.10
-0.80
1160
46.1720
1513442
81
 CNATEX
2.30
2.40
2.30
2.30
2.30
0.00
58
1.0290
439652
82
 CONFIDCEM
105.70
106.00
105.00
105.70
104.60
1.10
351
14.7560
139930
83
 CONTININS
45.00
46.90
44.60
45.00
46.00
-1.00
1413
52.7710
1159855
84
 COPPERTECH
20.70
20.70
20.70
20.70
20.70
0.00
7
0.6270
30270
85
 CVOPRL
115.40
115.40
115.40
115.40
115.40
0.00
1
0.0000
1
86
 DACCADYE
7.10
7.60
7.10
7.20
7.20
-0.10
103
1.3710
186570
87
 DAFODILCOM
66.60
68.00
62.10
66.10
63.30
3.30
81
1.1160
16954
88
 DBH
92.60
92.60
92.60
92.60
92.60
0.00
6
0.1310
1411
89
 DBH1STMF
7.00
7.20
7.00
7.00
7.00
0.00
217
8.9230
1269918
90
 DEBARACEM
0.00
0.00
0.00
1865.00
1865.00
0
0.0000
0
91
 DEBBDLUGG
0.00
0.00
0.00
784.00
784.00
0
0.0000
0
92
 DEBBDWELD
0.00
0.00
0.00
1418.50
1418.50
0
0.0000
0
93
 DEBBDZIPP
0.00
0.00
0.00
700.00
700.00
0
0.0000
0
94
 DEBBXDENIM
0.00
0.00
0.00
1450.00
1450.00
0
0.0000
0
95
 DEBBXFISH
0.00
0.00
0.00
835.00
835.00
0
0.0000
0
96
 DEBBXKNI
0.00
0.00
0.00
900.00
900.00
0
0.0000
0
97
 DEBBXTEX
0.00
0.00
0.00
1300.00
1300.00
0
0.0000
0
98
 DELTALIFE
73.30
74.00
71.60
73.10
72.30
1.00
241
6.6990
91931
99
 DELTASPINN
6.60
6.60
6.00
6.60
6.00
0.60
291
7.7050
1183660
100
 DESCO
34.80
34.80
34.80
34.80
34.80
0.00
8
0.1760
5056
101
 DESHBANDHU
10.60
10.80
10.50
10.50
10.50
0.10
182
3.4440
323677
102
 DHAKABANK
12.30
12.30
12.00
12.30
12.00
0.30
245
18.1940
1493104
103
 DHAKAINS
58.00
58.70
55.10
57.80
58.20
-0.20
911
36.1260
629991
104
 DOREENPWR
57.20
58.70
57.10
57.20
57.10
0.10
262
18.6310
325599
105
 DSHGARME
113.90
115.60
113.10
114.60
114.70
-0.80
72
0.7690
6734
106
 DSSL
0.00
12.40
11.90
12.30
11.90
530
23.7510
1957465
107
 DULAMIACOT
58.80
63.40
58.20
59.30
61.10
-2.30
22
0.1340
2280
108
 DUTCHBANGL
65.50
65.50
64.20
65.20
64.10
1.40
388
12.8360
197000
109
 EASTERNINS
109.80
111.50
107.10
109.80
109.30
0.50
435
10.2970
94074
110
 EASTLAND
33.50
34.60
32.80
33.50
34.20
-0.70
693
27.8170
825634
111
 EASTRNLUB
1013.00
1013.60
994.00
1007.70
993.60
19.40
66
0.4830
481
112
 EBL
35.50
36.00
35.20
35.70
35.00
0.50
89
3.7340
104434
113
 EBL1STMF
7.10
7.30
7.10
7.10
7.20
-0.10
175
4.1680
582808
114
 EBLNRBMF
6.10
6.20
6.00
6.10
6.20
-0.10
199
10.9990
1794967
115
 ECABLES
140.10
140.10
140.10
140.10
140.10
0.00
3
0.0870
620
116
 EHL
39.80
39.90
38.90
39.60
38.80
1.00
94
2.4820
62887
117
 EIL
33.00
34.20
32.80
33.00
33.70
-0.70
1529
50.6940
1524433
118
 EMERALDOIL
10.20
10.20
10.10
10.10
10.10
0.10
34
0.2450
24265
119
 ENVOYTEX
24.10
24.10
23.80
24.10
23.60
0.50
4
0.0480
2010
120
 ESQUIRENIT
25.40
25.40
24.50
25.20
24.40
1.00
294
5.6450
223748
121
 ETL
8.20
8.20
8.20
8.20
8.20
0.00
9
0.0180
2250
122
 EXIM1STMF
7.20
7.50
7.10
7.20
7.30
-0.10
668
25.9440
3579000
123
 EXIMBANK
12.20
12.30
11.70
12.20
11.70
0.50
777
107.3160
8843335
124
 FAMILYTEX
0.00
2.80
2.70
2.70
2.80
76
0.3980
145952
125
 FARCHEM
9.80
9.80
9.80
9.80
9.80
0.00
8
0.0740
7565
126
 FAREASTFIN
3.90
4.10
3.90
3.90
3.90
0.00
47
0.4530
114590
127
 FAREASTLIF
48.20
49.80
47.80
48.20
48.70
-0.50
172
5.7710
119195
128
 FASFIN
5.00
5.20
4.80
5.00
4.90
0.10
227
3.8230
758634
129
 FBFIF
5.70
5.80
5.60
5.70
5.70
0.00
438
12.7740
2244091
130
 FEDERALINS
25.30
26.20
25.00
25.30
26.00
-0.70
1435
42.5790
1665816
131
 FEKDIL
9.10
9.10
8.90
9.00
8.90
0.20
133
3.3810
374699
132
 FINEFOODS
56.30
58.70
56.00
56.30
56.50
-0.20
432
6.3870
111617
133
 FIRSTFIN
7.20
7.20
7.20
7.20
7.40
-0.20
6
0.0410
5673
134
 FIRSTSBANK
9.10
9.30
8.90
9.10
9.00
0.10
470
31.6230
3455567
135
 FORTUNE
16.20
16.30
15.90
16.20
15.90
0.30
633
27.0950
1692009
136
 FUWANGCER
10.50
10.80
10.40
10.40
10.40
0.10
236
5.4440
514393
137
 FUWANGFOOD
13.70
13.80
13.20
13.70
13.30
0.40
215
5.6960
417923
138
 GBBPOWER
13.00
13.10
12.80
13.00
12.80
0.20
146
2.9620
227499
139
 GEMINISEA
144.30
144.30
144.30
144.30
144.30
0.00
6
0.0270
189
140
 GENEXIL
61.20
61.70
60.00
60.60
60.10
1.10
945
66.5820
1091799
141
 GENNEXT
3.20
3.30
3.10
3.20
3.30
-0.10
147
1.9740
617216
142
 GHAIL
16.70
16.70
16.70
16.70
16.70
0.00
4
0.0120
694
143
 GHCL
31.00
31.80
31.00
31.10
31.00
0.00
12
0.2810
9064
144
 GLOBALINS
39.70
41.20
39.20
39.70
40.60
-0.90
1294
46.9170
1168765
145
 GOLDENSON
10.40
10.50
10.20
10.40
10.30
0.10
218
3.8690
372111
146
 GP
320.00
321.00
319.50
320.00
319.10
0.90
703
40.5770
126727
147
 GPHISPAT
25.00
25.60
24.60
25.00
24.60
0.40
356
10.3240
411998
148
 GQBALLPEN
205.00
209.70
200.20
205.00
204.40
0.60
799
12.8090
62009
149
 GRAMEENS2
16.30
16.90
16.20
16.30
16.50
-0.20
917
46.9690
2864813
150
 GREENDELMF
7.80
8.10
7.70
7.80
7.90
-0.10
369
26.1690
3355726
151
 GREENDELT
66.80
68.90
66.10
66.80
67.70
-0.90
1145
45.6990
675046
152
 GSPFINANCE
16.40
16.60
16.10
16.40
16.00
0.40
423
15.6150
951830
153
 HAKKANIPUL
0.00
82.90
77.70
78.40
81.10
1227
31.8680
401650
154
 HEIDELBCEM
138.80
139.70
138.80
138.80
139.70
-0.90
63
0.9280
6679
155
 HFL
18.50
18.50
16.80
18.50
16.90
1.60
404
10.5150
581671
156
 HRTEX
34.90
35.90
34.70
35.10
34.80
0.10
105
1.6200
45993
157
 HWAWELLTEX
32.80
33.60
32.50
32.70
33.60
-0.80
38
0.3210
9792
158
 IBBLPBOND
1001.00
1001.50
1001.00
1001.50
1000.00
1.00
22
1.3020
1300
159
 IBNSINA
231.50
233.20
231.50
231.60
231.80
-0.30
89
2.7950
12050
160
 IBP
19.10
19.10
19.10
19.10
19.10
0.00
8
0.0760
3968
161
 ICB
84.60
86.50
84.20
84.60
82.90
1.70
346
7.3500
86136
162
 ICB2NDNRB
0.00
0.00
0.00
0.00
9.90
0
0.0000
0
163
 ICB3RDNRB
6.50
6.60
6.40
6.50
6.40
0.10
92
2.8540
439820
164
 ICBAGRANI1
7.50
7.90
7.40
7.50
7.60
-0.10
249
4.2390
557480
165
 ICBAMCL2ND
8.70
9.30
8.50
8.70
9.00
-0.30
229
8.8080
1004747
166
 ICBEPMF1S1
7.40
7.50
7.10
7.40
7.20
0.20
146
7.7160
1055346
167
 ICBIBANK
4.20
4.30
4.10
4.20
4.20
0.00
187
3.2230
765085
168
 ICBSONALI1
8.30
8.60
8.30
8.30
8.40
-0.10
105
1.5020
178929
169
 IDLC
56.70
57.40
55.90
56.70
56.00
0.70
140
5.4950
97102
170
 IFADAUTOS
39.40
39.60
38.70
39.40
38.70
0.70
302
15.2080
388640
171
 IFIC
11.40
11.50
11.00
11.40
11.00
0.40
2285
194.9170
17242530
172
 IFIC1STMF
5.80
6.20
5.80
5.80
6.00
-0.20
479
19.2180
3243130
173
 IFILISLMF1
6.70
6.80
6.60
6.60
6.70
0.00
65
1.3900
210166
174
 ILFSL
4.90
5.10
4.80
4.90
4.80
0.10
182
4.6510
934474
175
 IMAMBUTTON
23.00
23.50
22.50
22.80
23.10
-0.10
76
0.5510
24147
176
 INTECH
34.60
36.00
33.90
34.60
34.00
0.60
320
6.1580
176425
177
 INTRACO
14.90
15.00
14.60
14.80
14.50
0.40
195
10.4080
703203
178
 IPDC
25.40
25.70
25.10
25.50
25.10
0.30
146
4.8440
189815
179
 ISLAMIBANK
26.60
26.70
26.30
26.60
26.20
0.40
266
11.6850
439458
180
 ISLAMICFIN
17.00
17.20
16.80
17.00
16.80
0.20
333
12.6060
738836
181
 ISLAMIINS
51.70
52.30
48.20
51.70
49.40
2.30
1547
65.2470
1299038
182
 ISNLTD
42.10
43.10
40.00
42.10
39.90
2.20
1048
28.1900
668090
183
 ITC
31.90
32.30
30.60
31.70
30.40
1.50
1039
39.6060
1247947
184
 JAMUNABANK
19.50
19.60
19.30
19.50
19.30
0.20
290
27.7450
1421520
185
 JAMUNAOIL
156.70
157.40
156.70
156.70
157.10
-0.40
129
3.5910
22892
186
 JANATAINS
39.90
40.40
38.50
39.90
39.60
0.30
884
48.0620
1220357
187
 JMISMDL
282.00
282.00
282.00
282.00
282.00
0.00
7
0.3880
1375
188
 JUTESPINN
129.00
142.00
128.00
131.30
130.10
-1.10
15
0.0360
276
189
 KARNAPHULI
31.50
32.60
30.90
31.50
32.20
-0.70
668
18.1320
572784
190
 KAY&QUE
207.40
207.40
207.40
207.40
207.40
0.00
10
0.3260
1570
191
 KBPPWBIL
8.20
8.30
8.00
8.10
8.00
0.20
197
4.2900
527989
192
 KDSALTD
42.20
42.80
40.80
42.20
41.30
0.90
228
4.5460
107597
193
 KEYACOSMET
6.40
6.60
6.40
6.40
6.50
-0.10
377
7.8220
1216805
194
 KOHINOOR
0.00
0.00
0.00
472.80
472.80
0
0.0000
0
195
 KPCL
45.30
45.30
45.30
45.30
45.30
0.00
16
0.1940
4289
196
 KPPL
17.60
17.60
17.60
17.60
17.60
0.00
1
0.0040
250
197
 KTL
9.50
9.60
9.40
9.50
9.30
0.20
179
5.8470
616360
198
 LANKABAFIN
20.40
20.80
20.00
20.40
20.10
0.30
798
43.5490
2127256
199
 LEGACYFOOT
62.90
62.90
62.90
62.90
62.90
0.00
2
0.0010
10
200
 LHBL
36.60
36.90
36.30
36.60
36.20
0.40
600
25.2000
689712
201
 LIBRAINFU
585.00
590.00
577.00
585.90
591.00
-6.00
169
2.2250
3806
202
 LINDEBD
1232.40
1236.50
1227.00
1232.40
1234.50
-2.10
68
2.6470
2148
203
 LRGLOBMF1
6.90
7.10
6.80
6.90
7.10
-0.20
114
3.9410
568766
204
 MAKSONSPIN
6.70
6.70
6.40
6.70
6.40
0.30
274
7.5340
1138783
205
 MALEKSPIN
15.70
16.00
15.50
15.60
15.40
0.30
119
3.0450
194699
206
 MARICO
2119.70
2190.00
2117.00
2118.40
2110.90
8.80
151
6.3240
2978
207
 MATINSPINN
34.80
35.00
34.80
34.80
35.10
-0.30
17
0.2800
8040
208
 MBL1STMF
8.00
8.10
7.80
8.00
7.80
0.20
186
7.4800
944096
209
 MEGCONMILK
12.00
12.00
11.50
11.90
11.90
0.10
30
0.1570
13456
210
 MEGHNACEM
72.60
72.60
72.60
72.60
72.60
0.00
6
0.0500
688
211
 MEGHNALIFE
61.00
63.10
60.20
60.70
61.20
-0.20
292
5.9870
98239
212
 MEGHNAPET
12.00
12.70
12.00
12.30
12.20
-0.20
8
0.0290
2370
213
 MERCANBANK
12.20
12.30
12.00
12.20
12.00
0.20
343
25.9930
2131222
214
 MERCINS
47.10
49.40
46.60
47.10
48.80
-1.70
1064
47.2850
987913
215
 METROSPIN
8.50
8.50
8.50
8.50
8.50
0.00
5
0.0310
3613
216
 MHSML
13.40
13.80
12.90
13.40
12.70
0.70
636
31.0800
2310869
217
 MICEMENT
43.80
43.80
43.80
43.80
43.80
0.00
21
0.2630
6010
218
 MIDASFIN
15.30
15.60
15.10
15.30
15.00
0.30
156
3.4240
222168
219
 MIRACLEIND
23.70
23.90
22.80
23.70
22.80
0.90
836
18.6450
795644
220
 MITHUNKNIT
9.00
9.50
9.00
9.00
9.00
0.00
23
0.0520
5802
221
 MJLBD
70.10
70.50
69.60
70.20
70.50
-0.40
114
1.1230
15996
222
 MLDYEING
50.00
50.00
50.00
50.00
50.00
0.00
1
0.0000
5
223
 MODERNDYE
0.00
0.00
0.00
0.00
326.30
0
0.0000
0
224
 MONNOAGML
794.80
794.80
794.80
794.80
794.80
0.00
9
0.0720
90
225
 MONNOCERA
126.80
126.80
126.80
126.80
126.80
0.00
8
0.6580
5186
226
 MPETROLEUM
180.00
181.90
180.00
180.00
180.50
-0.50
158
11.1420
61821
227
 MTB
24.10
24.10
24.10
24.10
24.10
0.00
13
4.9130
203870
228
 NAHEEACP
47.10
47.10
47.10
47.10
47.10
0.00
2
0.0020
41
229
 NATLIFEINS
259.00
262.50
254.50
259.10
258.20
0.80
362
17.6420
68498
230
 NAVANACNG
35.80
35.80
34.60
35.40
35.40
0.40
31
0.4820
13653
231
 NBL
6.90
6.90
6.80
6.80
6.80
0.10
422
15.7950
2305281
232
 NCCBANK
14.20
14.30
13.50
14.20
13.60
0.60
497
34.6260
2461791
233
 NCCBLMF1
9.00
9.40
8.90
9.00
9.00
0.00
367
12.0530
1332306
234
 NEWLINE
13.20
13.50
12.90
13.20
12.90
0.30
253
9.7830
741811
235
 NFML
22.50
22.50
22.50
22.50
20.50
2.00
584
144.0430
6401912
236
 NHFIL
37.80
38.20
36.70
37.80
36.90
0.90
485
16.3840
433640
237
 NITOLINS
69.10
70.80
66.40
69.10
68.30
0.80
1907
112.0760
1627530
238
 NLI1STMF
13.00
13.30
12.80
13.00
13.00
0.00
304
10.6710
815600
239
 NORTHERN
326.00
330.00
325.00
326.00
325.00
1.00
374
5.8830
18047
240
 NORTHRNINS
43.90
45.40
43.10
43.90
44.90
-1.00
2384
112.9150
2556915
241
 NPOLYMAR
62.30
62.80
61.00
61.80
61.60
0.70
577
15.0500
243467
242
 NTC
457.90
457.90
451.50
454.00
451.50
6.40
12
0.1500
331
243
 NTLTUBES
103.10
103.10
103.10
103.10
103.10
0.00
32
0.8680
8423
244
 NURANI
7.70
7.70
7.70
7.70
7.70
0.00
6
0.0250
3260
245
 OAL
6.80
6.80
6.80
6.80
6.80
0.00
8
0.0580
8518
246
 OIMEX
24.30
24.30
24.30
24.30
24.30
0.00
2
0.0010
21
247
 OLYMPIC
176.00
178.20
175.60
177.10
175.60
0.40
179
14.0570
79372
248
 ONEBANKLTD
10.50
10.80
10.50
10.50
10.40
0.10
309
11.5330
1086455
249
 ORIONINFU
72.10
72.10
72.10
72.10
72.10
0.00
5
0.0980
1363
250
 ORIONPHARM
42.20
42.70
42.00
42.20
42.50
-0.30
605
23.5080
556674
251
 PADMALIFE
20.30
20.90
20.00
20.30
20.20
0.10
101
1.4620
71450
252
 PADMAOIL
191.40
193.80
191.00
191.40
191.90
-0.50
83
3.0340
15785
253
 PARAMOUNT
131.90
134.00
128.20
129.20
131.40
0.50
214
3.3660
25812
254
 PDL
8.50
8.60
8.50
8.50
8.50
0.00
108
5.2960
622283
255
 PENINSULA
22.20
22.40
21.00
22.20
20.40
1.80
1261
52.7360
2419178
256
 PEOPLESINS
44.30
45.90
43.50
44.30
45.40
-1.10
1271
52.8350
1185966
257
 PF1STMF
7.70
7.80
7.60
7.70
7.60
0.10
189
4.1500
539545
258
 PHARMAID
424.50
435.90
423.50
424.50
429.80
-5.30
269
5.5010
12866
259
 PHENIXINS
42.80
44.90
42.50
42.80
43.70
-0.90
569
25.0350
573734
260
 PHOENIXFIN
25.90
27.80
24.80
27.00
26.70
-0.80
104
3.5680
137477
261
 PHPMF1
5.90
6.00
5.80
5.90
5.90
0.00
241
8.1550
1378466
262
 PIONEERINS
78.40
80.50
77.30
78.40
79.80
-1.40
1218
57.1250
727381
263
 PLFSL
0.00
0.00
0.00
3.00
3.00
0
0.0000
0
264
 POPULAR1MF
5.50
5.70
5.40
5.50
5.60
-0.10
421
15.6180
2816516
265
 POPULARLIF
76.70
76.70
76.70
76.70
76.70
0.00
3
0.0100
130
266
 POWERGRID
43.00
43.30
42.20
43.00
42.50
0.50
164
7.1660
166553
267
 PRAGATIINS
71.40
71.80
68.00
71.40
67.80
3.60
2751
219.1270
3108159
268
 PRAGATILIF
88.30
88.30
88.30
88.30
88.30
0.00
2
0.0110
130
269
 PREMIERBAN
11.20
11.40
11.10
11.20
11.10
0.10
623
45.1290
4019559
270
 PREMIERCEM
60.90
61.50
60.90
60.90
60.90
0.00
4
0.0620
1011
271
 PREMIERLEA
6.50
6.60
6.20
6.50
6.20
0.30
76
2.0000
308185
272
 PRIME1ICBA
6.90
7.10
6.90
7.00
6.90
0.00
60
1.1110
158694
273
 PRIMEBANK
17.40
17.50
17.20
17.40
17.20
0.20
81
4.4140
253677
274
 PRIMEFIN
8.70
8.80
8.50
8.70
8.30
0.40
151
2.2540
260469
275
 PRIMEINSUR
53.50
53.50
50.00
52.20
49.90
3.60
2031
90.5260
1752141
276
 PRIMELIFE
59.80
61.90
58.60
59.80
59.70
0.10
135
4.3480
71820
277
 PRIMETEX
16.50
16.50
16.10
16.40
16.50
0.00
70
1.2760
77990
278
 PROGRESLIF
103.20
103.20
103.20
103.20
103.20
0.00
3
0.0110
102
279
 PROVATIINS
86.50
89.30
85.20
86.10
88.00
-1.50
1164
45.2380
521540
280
 PTL
51.60
52.10
50.90
51.60
50.90
0.70
717
34.5510
672241
281
 PUBALIBANK
23.70
23.80
23.60
23.70
23.60
0.10
78
3.9550
167151
282
 PURABIGEN
31.40
32.50
30.90
31.40
32.00
-0.60
1087
44.5220
1410201
283
 QUASEMIND
48.00
48.50
45.30
48.00
45.00
3.00
2720
129.9760
2744290
284
 QUEENSOUTH
24.10
24.90
24.00
24.10
24.10
0.00
80
1.0610
43685
285
 RAHIMAFOOD
0.00
0.00
0.00
0.00
174.70
0
0.0000
0
286
 RAHIMTEXT
227.70
227.70
227.70
227.70
227.70
0.00
1
0.0090
40
287
 RAKCERAMIC
26.00
26.00
26.00
26.00
26.00
0.00
14
0.1690
6503
288
 RANFOUNDRY
122.20
122.70
120.90
121.00
121.00
1.20
71
1.0110
8355
289
 RDFOOD
12.40
12.50
12.20
12.40
12.20
0.20
135
3.8410
310560
290
 RECKITTBEN
3717.00
3740.00
3700.10
3732.20
3721.10
-4.10
41
1.1790
316
291
 REGENTTEX
8.00
8.10
7.80
7.90
7.90
0.10
70
0.9370
118203
292
 RELIANCE1
13.80
14.40
13.70
13.80
13.80
0.00
481
32.1920
2300614
293
 RELIANCINS
67.40
69.90
65.10
66.30
67.20
0.20
1377
57.2780
852096
294
 RENATA
1051.20
1054.90
1050.10
1051.70
1051.80
-0.60
98
2.5510
2426
295
 RENWICKJA
900.00
900.00
900.00
900.00
900.00
0.00
6
0.0190
21
296
 REPUBLIC
47.90
49.40
47.10
47.90
47.80
0.10
1193
49.3640
1026547
297
 RINGSHINE
6.40
6.40
6.40
6.40
6.40
0.00
7
0.0040
617
298
 RNSPIN
3.70
3.70
3.70
3.70
3.70
0.00
54
0.3960
107010
299
 RSRMSTEEL
0.00
23.90
22.90
23.00
22.90
320
15.4670
669702
300
 RUNNERAUTO
46.20
46.90
46.10
46.10
46.20
0.00
182
4.4490
96258
301
 RUPALIBANK
28.20
28.80
28.00
28.20
28.00
0.20
170
3.4190
120093
302
 RUPALIINS
37.10
38.00
36.20
37.10
37.70
-0.60
1845
88.6720
2391174
303
 RUPALILIFE
60.70
62.90
60.20
60.70
61.90
-1.20
675
21.0050
342708
304
 SAFKOSPINN
11.20
11.20
11.20
11.20
11.20
0.00
21
0.5050
45046
305
 SAIFPOWER
0.00
15.00
14.40
14.60
14.60
538
24.8110
1690595
306
 SAIHAMCOT
16.10
16.10
16.10
16.10
16.10
0.00
3
0.0170
1051
307
 SAIHAMTEX
24.50
24.50
24.50
24.50
24.50
0.00
1
0.0000
2
308
 SALAMCRST
18.60
19.10
18.60
18.60
18.60
0.00
122
3.2490
173886
309
 SALVOCHEM
14.10
14.50
13.90
14.10
14.00
0.10
50
1.1020
78079
310
 SAMATALETH
106.90
106.90
106.90
106.90
106.90
0.00
1
0.0010
5
311
 SAMORITA
0.00
60.60
60.60
60.60
60.60
7
0.2270
3747
312
 SANDHANINS
31.00
32.20
30.50
31.00
31.60
-0.60
2031
82.5570
2640464
313
 SAPORTL
26.30
26.90
25.80
26.20
26.20
0.10
933
40.0430
1510656
314
 SAVAREFR
219.20
237.50
215.00
219.20
229.80
-10.60
122
0.8480
3797
315
 SEAPEARL
0.00
0.00
0.00
79.10
79.10
0
0.0000
0
316
 SEBL1STMF
10.20
10.70
10.20
10.30
10.40
-0.20
229
8.4600
816991
317
 SEMLFBSLGF
10.10
10.40
10.00
10.10
10.10
0.00
334
11.2490
1106771
318
 SEMLIBBLSF
10.80
11.50
10.60
10.80
11.20
-0.40
712
20.6920
1881007
319
 SEMLLECMF
11.00
11.40
10.80
10.90
11.00
0.00
605
22.4870
2032779
320
 SHAHJABANK
21.80
22.00
21.60
21.80
21.70
0.10
149
9.6590
442887
321
 SHASHADNIM
21.60
21.60
21.60
21.60
21.60
0.00
15
0.9710
44964
322
 SHEPHERD
15.10
15.10
15.10
15.10
15.10
0.00
3
0.0030
226
323
 SHURWID
21.70
21.70
21.70
21.70
21.70
0.00
2
0.0000
4
324
 SHYAMPSUG
61.60
61.90
56.60
61.60
58.90
2.70
39
0.5010
8546
325
 SIBL
13.00
13.10
12.50
12.90
12.50
0.50
211
6.7410
521476
326
 SILCOPHL
0.00
0.00
0.00
22.90
22.90
0
0.0000
0
327
 SILVAPHL
0.00
0.00
0.00
18.30
18.30
0
0.0000
0
328
 SIMTEX
14.60
15.00
14.60
14.60
14.60
0.00
153
8.3230
566287
329
 SINGERBD
163.00
164.90
158.50
163.80
161.90
1.10
470
25.4220
156457
330
 SINOBANGLA
48.60
49.30
48.20
48.60
49.00
-0.40
411
11.2160
231370
331
 SKTRIMS
0.00
0.00
0.00
62.20
62.20
0
0.0000
0
332
 SONALIANSH
0.00
406.70
389.00
391.40
401.20
389
6.2990
15833
333
 SONALIPAPR
0.00
0.00
0.00
273.00
273.00
0
0.0000
0
334
 SONARBAINS
51.40
52.80
50.70
51.40
51.60
-0.20
1341
61.8410
1199647
335
 SONARGAON
24.50
24.50
24.50
24.50
24.50
0.00
1
0.0000
1
336
 SOUTHEASTB
12.60
12.80
12.50
12.60
12.50
0.10
248
12.0400
953103
337
 SPCERAMICS
22.30
22.90
21.60
22.30
21.60
0.70
1376
43.8600
1968034
338
 SPCL
0.00
72.60
72.00
72.00
72.00
270
18.5290
257284
339
 SQUARETEXT
29.00
29.20
29.00
29.00
29.00
0.00
38
0.9860
33986
340
 SQURPHARMA
184.70
185.50
184.00
184.70
183.90
0.80
1456
89.1460
482473
341
 SSSTEEL
15.20
15.30
14.30
15.20
14.20
1.00
2101
109.8790
7335519
342
 STANCERAM
307.90
307.90
307.90
307.90
307.90
0.00
1
0.0000
1
343
 STANDARINS
44.40
44.80
43.10
44.00
44.10
0.30
714
27.3050
622975
344
 STANDBANKL
8.30
8.30
8.10
8.20
8.00
0.30
120
4.8270
591302
345
 STYLECRAFT
146.30
147.80
146.30
146.30
146.30
0.00
381
5.0890
34744
346
 SUMITPOWER
37.70
37.70
37.00
37.50
36.80
0.90
331
15.3150
409489
347
 SUNLIFEINS
22.50
22.70
22.10
22.30
22.10
0.40
62
0.5350
23865
348
 TAKAFULINS
47.10
49.00
46.50
47.10
48.10
-1.00
493
15.3970
327077
349
 TALLUSPIN
4.10
4.20
4.00
4.00
4.20
-0.10
63
0.5550
136061
350
 TITASGAS
30.30
30.40
30.00
30.30
30.10
0.20
103
2.2190
73264
351
 TOSRIFA
11.70
11.90
11.40
11.80
11.40
0.30
142
3.4320
292756
352
 TRUSTB1MF
6.30
6.40
6.20
6.30
6.30
0.00
593
23.2480
3676776
353
 TRUSTBANK
31.90
32.00
31.00
31.60
30.50
1.40
132
7.4340
235265
354
 TUNGHAI
3.10
3.10
3.00
3.00
3.10
0.00
24
0.1140
37578
355
 UCB
13.90
14.00
13.60
13.90
13.50
0.40
145
4.2050
302676
356
 UNILEVERCL
2487.70
2487.70
2487.70
2487.70
2369.30
118.40
34
2.0250
814
357
 UNIONCAP
6.60
6.60
6.20
6.60
6.20
0.40
170
2.6690
411100
358
 UNIQUEHRL
39.50
39.50
39.50
39.50
39.50
0.00
5
0.0170
430
359
 UNITEDAIR
1.50
1.60
1.40
1.50
1.50
0.00
198
2.3700
1581291
360
 UNITEDFIN
15.00
15.20
14.90
15.00
14.70
0.30
250
8.6150
573196
361
 UNITEDINS
57.00
59.20
55.70
57.80
59.20
-2.20
466
14.6710
254997
362
 UPGDCL
260.10
261.00
252.20
260.10
298.70
-38.60
1624
92.8930
360576
363
 USMANIAGL
44.90
45.60
44.80
44.90
45.60
-0.70
140
2.0340
45290
364
 UTTARABANK
23.90
24.00
23.70
23.70
23.80
0.10
249
14.6700
615004
365
 UTTARAFIN
45.20
45.20
43.60
44.70
43.60
1.60
60
0.6810
15294
366
 VAMLBDMF1
8.80
8.80
8.50
8.70
8.80
0.00
215
7.8910
912111
367
 VAMLRBBF
10.40
10.60
10.30
10.40
10.40
0.00
115
3.5020
335527
368
 VFSTDL
22.50
22.50
22.50
22.50
22.50
0.00
1
0.0270
1214
369
 WALTONHIL
743.30
745.90
699.90
743.30
699.80
43.50
3110
77.3840
106389
370
 WATACHEM
306.80
306.80
306.80
306.80
306.80
0.00
3
0.0250
82
371
 WMSHIPYARD
11.50
11.50
11.50
11.50
11.50
0.00
23
0.3460
30053
372
 YPL
12.30
12.60
12.10
12.30
12.10
0.20
279
4.7700
384779
373
 ZAHEENSPIN
6.30
6.30
6.30
6.30
6.30
0.00
3
0.0130
2071
374
 ZAHINTEX
4.90
5.00
4.90
4.90
4.90
0.00
32
0.2820
57357
375
 ZEALBANGLA
168.80
172.10
167.20
168.80
167.70
1.10
63
0.9730
5717