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

Current Stock Price

Last updated on: 2021-10-18 14:44:59 (BST)

Trading Code LTP* High Low Close Price YCP Change Trade Value Volume
1
1JANATAMF
7.10
7.30
7.00
7.10
7.20
-0.10
342
10.1220
1420334
2
1STPRIMFMF
20.20
20.40
20.10
20.20
20.40
-0.20
238
3.5100
172833
3
AAMRANET
50.60
52.00
50.10
50.60
51.30
-0.70
281
11.3930
224201
4
AAMRATECH
30.10
32.00
29.60
30.10
31.30
-1.20
395
13.4980
440181
5
ABB1STMF
6.20
6.40
6.10
6.20
6.30
-0.10
121
3.9640
633687
6
ABBANK
15.00
15.50
14.80
15.00
15.20
-0.20
1129
54.5340
3598366
7
ACFL
35.80
36.30
35.30
35.60
36.30
-0.50
400
12.5470
351168
8
ACI
313.40
319.70
310.50
313.40
318.40
-5.00
995
53.0860
169627
9
ACIFORMULA
164.50
167.00
161.50
164.50
164.60
-0.10
311
10.3690
63573
10
ACMELAB
92.90
95.90
92.00
92.90
94.90
-2.00
1219
106.6650
1146913
11
ACTIVEFINE
26.90
28.30
26.10
26.90
28.10
-1.20
2407
143.5330
5289732
12
ADNTEL
63.00
65.50
62.30
63.00
64.70
-1.70
475
14.0100
220467
13
ADVENT
30.70
32.00
30.30
30.70
31.20
-0.50
1370
66.9710
2163146
14
AFCAGRO
30.60
32.60
30.10
30.60
32.00
-1.40
520
29.5770
955265
15
AFTABAUTO
31.90
34.00
31.80
32.00
33.80
-1.90
232
3.4240
105723
16
AGNISYSL
22.00
23.00
21.90
22.00
22.70
-0.70
530
14.1290
636584
17
AGRANINS
53.40
55.00
53.00
53.40
54.10
-0.70
190
6.5450
122039
18
AIBL1STIMF
8.90
9.00
8.90
8.90
9.00
-0.10
52
1.6520
184809
19
AIL
57.10
58.90
55.80
57.10
57.70
-0.60
354
14.9400
263296
20
AL-HAJTEX
59.30
62.70
56.50
59.30
61.60
-2.30
426
15.6490
264181
21
ALARABANK
26.40
27.50
26.30
26.40
27.10
-0.70
289
9.6350
358693
22
ALIF
19.70
20.20
19.40
19.70
19.80
-0.10
1599
107.1080
5421363
23
ALLTEX
15.90
16.60
15.60
15.90
16.50
-0.60
167
1.8350
115545
24
AMANFEED
60.50
64.30
59.20
60.50
64.00
-3.50
981
42.7820
695272
25
AMBEEPHA
461.20
495.00
458.20
461.20
473.20
-12.00
100
1.4370
3100
26
AMCL(PRAN)
251.20
263.60
250.10
251.20
254.40
-3.20
212
4.2530
16681
27
ANLIMAYARN
40.20
43.20
40.10
40.20
42.10
-1.90
272
4.3680
106017
28
ANWARGALV
425.70
440.00
407.20
425.70
412.10
13.60
409
24.8150
58748
29
AOL
49.30
52.50
48.10
49.30
52.30
-3.00
380
9.4070
188606
30
APEXFOODS
136.60
144.00
132.20
135.10
143.20
-6.60
161
2.9890
21891
31
APEXFOOT
0.00
296.80
291.00
292.70
293.60
314
4.9880
16961
32
APEXSPINN
124.30
132.90
124.10
124.70
129.30
-5.00
110
1.7690
14102
33
APEXTANRY
119.00
123.00
117.50
120.20
119.80
-0.80
32
0.2440
2035
34
APOLOISPAT
10.10
10.60
10.10
10.10
10.50
-0.40
867
18.9810
1851457
35
APSCLBOND
0.00
0.00
0.00
5285.00
5285.00
0
0.0000
0
36
ARAMIT
395.00
407.90
384.20
395.00
385.00
10.00
473
16.6960
41837
37
ARAMITCEM
54.50
56.00
53.00
53.90
53.90
0.60
167
2.3210
43445
38
ARGONDENIM
23.00
23.80
22.90
23.00
23.70
-0.70
241
5.3000
227866
39
ASIAINS
79.80
82.00
79.00
79.80
81.40
-1.60
251
6.4590
80113
40
ASIAPACINS
67.10
67.70
66.50
67.10
66.10
1.00
305
11.4260
170151
41
ATCSLGF
10.70
11.00
10.70
10.70
10.90
-0.20
136
2.6380
244846
42
ATLASBANG
110.50
113.00
110.00
110.40
111.90
-1.40
57
0.6740
6085
43
AZIZPIPES
115.90
123.90
115.00
115.90
120.60
-4.70
354
6.7540
57659
44
BANGAS
122.20
125.70
121.50
122.10
123.90
-1.70
171
2.3630
19340
45
BANKASIA
20.50
20.50
20.30
20.40
20.50
0.00
53
2.0600
101093
46
BARKAPOWER
28.40
29.30
28.10
28.40
29.00
-0.60
866
31.7240
1108574
47
BATASHOE
890.90
894.90
890.00
890.90
896.60
-5.70
131
6.8320
7665
48
BATBC
732.70
754.00
720.00
732.70
746.90
-14.20
8246
662.8260
902986
49
BAYLEASING
0.00
0.00
0.00
30.70
30.70
0
0.0000
0
50
BBS
18.90
19.80
18.70
18.90
19.80
-0.90
238
3.7200
194478
51
BBSCABLES
69.90
72.90
69.40
69.90
72.10
-2.20
1008
48.4950
686364
52
BDAUTOCA
138.00
143.00
136.50
137.40
141.10
-3.10
143
1.6460
11905
53
BDCOM
27.40
28.10
26.90
27.40
27.60
-0.20
575
30.1740
1099114
54
BDFINANCE
0.00
62.00
59.00
59.60
61.60
573
103.2380
1710123
55
BDLAMPS
233.80
244.60
231.20
233.80
244.60
-10.80
933
26.0840
109277
56
BDSERVICE
0.00
0.00
0.00
5.20
5.20
0
0.0000
0
57
BDTHAI
26.50
27.60
26.30
26.50
27.10
-0.60
1299
60.2460
2242012
58
BDWELDING
18.00
19.50
17.80
18.00
19.40
-1.40
168
2.7380
149590
59
BEACHHATCH
19.50
21.60
19.20
19.50
21.30
-1.80
279
5.1210
250940
60
BEACONPHAR
217.80
221.00
212.30
217.80
216.80
1.00
693
42.9220
197439
61
BENGALWTL
24.60
25.50
24.00
24.30
25.10
-0.50
101
1.4740
59678
62
BERGERPBL
1790.00
1800.00
1781.00
1781.50
1798.70
-8.70
136
11.3010
6333
63
BEXIMCO
144.20
145.90
141.20
144.20
144.00
0.20
4082
601.5590
4180133
64
BGIC
58.30
59.80
58.00
58.30
59.30
-1.00
133
4.1380
70727
65
BIFC
6.60
6.90
6.40
6.60
6.80
-0.20
60
0.4620
69310
66
BNICL
128.10
133.00
127.00
128.10
130.00
-1.90
92
1.9250
14910
67
BPML
47.10
49.00
47.00
47.10
48.20
-1.10
193
3.9290
82532
68
BPPL
45.30
47.10
44.90
45.30
46.20
-0.90
2920
73.8200
1606862
69
BRACBANK
45.20
46.10
45.10
45.20
45.90
-0.70
495
31.1890
683889
70
BSC
49.50
50.80
49.00
49.50
50.30
-0.80
718
35.7270
716283
71
BSCCL
203.80
212.50
200.00
203.80
208.10
-4.30
1110
76.9540
376178
72
BSRMLTD
116.70
121.70
111.50
116.70
111.70
5.00
2078
194.7970
1677417
73
BSRMSTEEL
72.50
74.90
70.20
72.50
72.10
0.40
802
32.0770
442455
74
BXPHARMA
228.90
236.00
213.50
228.90
233.60
-4.70
1557
172.2030
753380
75
BXSYNTH
0.00
0.00
0.00
8.40
8.40
0
0.0000
0
76
CAPMBDBLMF
11.40
11.70
11.20
11.40
11.50
-0.10
85
1.2460
109407
77
CAPMIBBLMF
18.30
18.70
18.30
18.40
18.50
-0.20
128
2.5700
139339
78
CENTRALINS
53.50
54.50
52.30
52.60
53.40
0.10
255
5.6210
106277
79
CENTRALPHL
17.10
17.50
16.90
17.10
17.20
-0.10
695
14.5310
846451
80
CITYBANK
28.20
29.00
28.20
28.70
28.50
-0.30
531
34.2340
1194141
81
CITYGENINS
41.60
42.70
41.00
41.60
42.30
-0.70
321
10.0690
242047
82
CNATEX
8.30
8.80
8.30
8.30
8.80
-0.50
564
22.7590
2685868
83
CONFIDCEM
144.00
149.00
143.50
144.00
148.60
-4.60
1026
50.0640
344753
84
CONTININS
46.20
47.10
45.80
46.20
46.70
-0.50
273
7.6880
166245
85
COPPERTECH
41.10
42.40
40.40
41.10
41.80
-0.70
214
12.0840
295949
86
CRYSTALINS
53.30
55.00
52.80
53.30
54.30
-1.00
142
3.4850
64995
87
CVOPRL
193.60
207.50
186.70
193.60
204.60
-11.00
1539
48.9430
246695
88
DACCADYE
20.90
23.80
20.50
20.90
22.70
-1.80
549
16.9560
781311
89
DAFODILCOM
63.50
66.50
63.20
63.50
66.10
-2.60
62
1.0970
17100
90
DBH
79.00
80.10
78.50
79.00
80.00
-1.00
385
15.7910
200079
91
DBH1STMF
8.30
8.40
8.10
8.30
8.30
0.00
171
8.6060
1046792
92
DEBARACEM
0.00
0.00
0.00
1865.00
1865.00
0
0.0000
0
93
DEBBDLUGG
0.00
0.00
0.00
784.00
784.00
0
0.0000
0
94
DEBBDWELD
0.00
0.00
0.00
1418.50
1418.50
0
0.0000
0
95
DEBBDZIPP
0.00
0.00
0.00
700.00
700.00
0
0.0000
0
96
DEBBXDENIM
0.00
0.00
0.00
1450.00
1450.00
0
0.0000
0
97
DEBBXFISH
0.00
0.00
0.00
835.00
835.00
0
0.0000
0
98
DEBBXKNI
0.00
0.00
0.00
900.00
900.00
0
0.0000
0
99
DEBBXTEX
0.00
0.00
0.00
1300.00
1300.00
0
0.0000
0
100
DELTALIFE
194.90
204.00
193.00
194.90
199.50
-4.60
3830
811.3870
4100581
101
DELTASPINN
9.90
10.40
9.80
9.90
10.40
-0.50
615
14.8530
1480025
102
DESCO
41.00
41.50
40.10
41.00
40.80
0.20
250
8.7290
213965
103
DESHBANDHU
28.10
28.90
27.40
28.10
28.20
-0.10
2119
118.5590
4198029
104
DGIC
40.90
41.80
40.70
40.90
41.40
-0.50
172
3.2280
78469
105
DHAKABANK
14.20
14.50
14.10
14.20
14.30
-0.10
232
12.7760
890451
106
DHAKAINS
74.10
76.60
73.80
74.10
74.90
-0.80
156
2.8470
38231
107
DOMINAGE
30.50
31.90
30.10
30.50
31.20
-0.70
516
16.7610
543183
108
DOREENPWR
78.10
81.30
77.10
78.10
80.10
-2.00
760
40.4040
509771
109
DSHGARME
170.80
179.90
170.20
170.80
174.30
-3.50
350
5.1020
29420
110
DSSL
20.60
21.90
20.30
20.60
21.60
-1.00
1382
66.1860
3146626
111
DULAMIACOT
52.00
54.60
51.00
52.10
52.30
-0.30
22
0.1130
2168
112
DUTCHBANGL
79.10
81.40
79.00
79.70
80.20
-1.10
386
17.0570
213496
113
EASTERNINS
114.90
123.00
114.00
114.90
118.60
-3.70
708
28.1590
236590
114
EASTLAND
40.50
41.40
40.40
40.50
40.80
-0.30
435
17.6030
431533
115
EASTRNLUB
2416.30
2538.00
2387.00
2416.30
2507.50
-91.20
607
22.9290
9324
116
EBL
37.20
37.70
37.10
37.20
37.60
-0.40
122
5.0870
136086
117
EBL1STMF
8.10
8.50
8.00
8.10
8.20
-0.10
74
1.0750
132541
118
EBLNRBMF
6.90
6.90
6.70
6.80
6.80
0.10
111
4.8100
711773
119
ECABLES
132.30
135.70
130.20
132.30
135.80
-3.50
56
0.4890
3667
120
EGEN
58.20
60.70
58.00
58.20
59.40
-1.20
139
3.3480
57034
121
EHL
56.10
57.80
54.00
56.10
56.60
-0.50
398
14.3230
256757
122
EIL
33.50
34.50
33.30
33.50
34.10
-0.60
270
7.2820
215772
123
EMERALDOIL
34.20
36.40
33.90
34.20
36.00
-1.80
241
6.6580
192507
124
ENVOYTEX
41.50
42.40
40.00
41.50
41.50
0.00
70
6.3270
151433
125
EPGL
48.10
50.50
47.80
48.10
49.50
-1.40
1037
18.1780
372637
126
ESQUIRENIT
38.30
39.00
37.70
37.90
39.00
-0.70
166
7.3710
193951
127
ETL
12.40
12.80
12.20
12.40
12.60
-0.20
383
10.0400
810763
128
EXIM1STMF
6.80
6.90
6.70
6.70
6.80
0.00
127
3.0340
447217
129
EXIMBANK
12.70
12.90
12.70
12.70
12.80
-0.10
344
12.9310
1015098
130
FAMILYTEX
5.50
5.70
5.40
5.50
5.60
-0.10
399
7.0640
1290876
131
FARCHEM
13.40
13.90
13.30
13.40
13.80
-0.40
807
13.3080
988853
132
FAREASTFIN
6.50
7.00
6.40
6.50
6.70
-0.20
93
1.1330
173219
133
FAREASTLIF
58.90
61.00
58.00
58.40
60.60
-1.70
124
3.6950
62583
134
FASFIN
7.40
7.70
7.40
7.40
7.70
-0.30
340
10.0630
1345167
135
FBFIF
6.00
6.10
5.90
6.00
6.00
0.00
401
26.5670
4444907
136
FEDERALINS
35.60
36.50
35.50
35.60
36.00
-0.40
427
7.9500
222040
137
FEKDIL
20.50
20.90
20.10
20.50
20.10
0.40
678
17.4620
852315
138
FINEFOODS
47.70
48.50
46.60
47.20
48.00
-0.30
218
3.2240
68213
139
FIRSTFIN
7.40
7.60
7.20
7.30
7.60
-0.20
77
1.2010
164055
140
FIRSTSBANK
12.00
12.30
11.90
12.00
12.10
-0.10
738
61.0930
5051534
141
FORTUNE
110.50
116.40
105.80
110.50
108.50
2.00
3151
660.6720
5956817
142
FUWANGCER
18.30
19.40
18.00
18.30
19.40
-1.10
987
34.4180
1860323
143
FUWANGFOOD
17.70
18.40
17.50
17.70
18.30
-0.60
774
19.6680
1099894
144
GBBPOWER
38.50
40.30
37.50
38.50
39.30
-0.80
744
51.3840
1318693
145
GEMINISEA
191.80
201.00
188.30
191.80
200.00
-8.20
363
5.6060
28550
146
GENEXIL
137.60
145.90
135.20
137.60
140.30
-2.70
2628
393.7070
2815568
147
GENNEXT
6.40
6.80
6.20
6.40
6.80
-0.40
596
16.4120
2567427
148
GHAIL
17.90
18.20
17.90
17.90
18.00
-0.10
312
7.6820
426942
149
GHCL
38.60
39.00
36.00
38.10
39.50
-0.90
105
1.3640
36162
150
GLOBALINS
49.30
50.50
49.00
49.30
50.00
-0.70
422
13.7180
276580
151
GOLDENSON
18.00
18.00
16.20
18.00
16.40
1.60
1406
73.0750
4102030
152
GP
363.50
369.20
361.00
363.50
368.60
-5.10
743
84.9340
232734
153
GPHISPAT
63.80
64.90
61.50
63.80
63.80
0.00
1561
132.0690
2092035
154
GQBALLPEN
111.40
118.00
110.50
111.40
115.60
-4.20
261
3.7540
33282
155
GRAMEENS2
17.10
17.30
17.10
17.20
17.30
-0.20
135
8.3920
488650
156
GREENDELMF
7.90
8.00
7.90
7.90
7.90
0.00
72
4.8710
616114
157
GREENDELT
111.80
113.80
109.40
109.80
111.10
0.70
208
12.4610
113073
158
GSPFINANCE
22.80
23.90
22.50
22.80
23.50
-0.70
675
33.0420
1430589
159
HAKKANIPUL
65.70
66.70
64.40
64.90
66.20
-0.50
227
4.9270
75398
160
HEIDELBCEM
361.90
369.00
351.20
361.90
355.70
6.20
228
12.2890
34110
161
HFL
19.40
19.80
19.30
19.40
19.80
-0.40
58
0.6910
35579
162
HRTEX
68.40
70.50
68.00
68.40
70.30
-1.90
224
4.8470
70420
163
HWAWELLTEX
44.40
45.50
44.00
44.40
44.60
-0.20
48
1.0870
24530
164
IBBLPBOND
1020.00
1020.00
1012.00
1014.00
1015.00
5.00
18
0.4380
432
165
IBNSINA
0.00
0.00
0.00
279.20
279.20
0
0.0000
0
166
IBP
21.80
22.60
21.10
21.80
22.60
-0.80
1485
45.8830
2095205
167
ICB
136.20
142.90
133.60
136.20
140.00
-3.80
815
30.8500
224382
168
ICB3RDNRB
6.90
7.10
6.90
7.00
7.00
-0.10
28
1.0460
149741
169
ICBAGRANI1
9.20
9.20
9.10
9.20
9.20
0.00
21
0.5000
54595
170
ICBAMCL2ND
11.40
11.70
11.10
11.40
11.50
-0.10
53
0.4540
40071
171
ICBEPMF1S1
7.40
7.50
7.20
7.30
7.40
0.00
17
0.1530
20851
172
ICBIBANK
5.60
5.80
5.40
5.60
5.70
-0.10
320
15.7420
2799457
173
ICBSONALI1
8.50
8.60
8.30
8.30
8.40
0.10
19
0.1010
12104
174
IDLC
63.40
65.30
63.00
63.30
65.30
-1.90
786
37.7170
589791
175
IFADAUTOS
56.70
58.60
56.10
56.70
58.20
-1.50
1255
74.1690
1302846
176
IFIC
18.30
18.90
18.10
18.30
18.70
-0.40
4585
592.0470
32202845
177
IFIC1STMF
6.10
6.20
6.10
6.10
6.20
-0.10
105
1.6960
277681
178
IFILISLMF1
6.70
6.70
6.60
6.70
6.60
0.10
38
2.3730
354669
179
ILFSL
7.40
7.90
7.30
7.40
7.90
-0.50
839
9.8490
1303274
180
IMAMBUTTON
26.90
28.00
26.50
26.70
27.00
-0.10
48
0.5740
21485
181
INDEXAGRO
108.10
110.10
107.80
108.10
109.90
-1.80
339
8.7960
80822
182
INTECH
36.40
38.70
36.10
36.40
37.30
-0.90
292
6.9700
186796
183
INTRACO
22.20
23.00
22.10
22.20
23.00
-0.80
355
10.3800
463754
184
IPDC
40.60
42.20
40.50
40.60
41.70
-1.10
718
59.7550
1455824
185
ISLAMIBANK
30.00
30.50
29.90
30.00
30.30
-0.30
200
8.8150
293520
186
ISLAMICFIN
28.80
29.80
28.60
28.80
29.80
-1.00
879
36.4770
1255856
187
ISLAMIINS
64.40
66.20
63.70
64.40
65.30
-0.90
357
14.1790
218329
188
ISNLTD
39.40
40.60
38.70
39.40
39.30
0.10
76
2.1440
54344
189
ITC
36.80
38.00
36.50
36.80
37.40
-0.60
246
6.1230
166757
190
JAMUNABANK
23.80
24.00
23.70
23.80
23.90
-0.10
242
14.8100
620190
191
JAMUNAOIL
178.30
181.10
178.10
178.30
181.10
-2.80
140
4.4920
25099
192
JANATAINS
49.20
51.00
48.60
49.20
50.10
-0.90
348
7.5280
151022
193
JMISMDL
355.00
368.50
352.30
355.00
364.90
-9.90
321
9.7800
27087
194
JUTESPINN
132.00
135.00
132.00
133.00
137.10
-5.10
23
0.1810
1362
195
KARNAPHULI
41.50
42.50
41.10
41.50
41.60
-0.10
393
9.7950
235472
196
KAY&QUE
290.00
302.90
280.50
290.00
294.50
-4.50
66
0.6470
2216
197
KBPPWBIL
13.40
13.80
13.30
13.40
13.60
-0.20
248
4.3920
323964
198
KDSALTD
68.30
73.80
67.30
68.30
72.40
-4.10
581
29.0660
413620
199
KEYACOSMET
7.80
8.10
7.70
7.80
8.10
-0.30
1346
52.2030
6613044
200
KOHINOOR
466.70
484.90
462.00
466.70
467.90
-1.20
201
3.5730
7642
201
KPCL
43.70
45.80
43.00
43.70
45.50
-1.80
1240
46.7960
1053240
202
KPPL
13.50
13.90
13.30
13.50
13.50
0.00
199
3.9830
295832
203
KTL
31.30
32.90
30.50
31.30
32.20
-0.90
518
37.8960
1200605
204
LANKABAFIN
41.20
42.70
40.90
41.20
42.30
-1.10
2103
185.4550
4449562
205
LEGACYFOOT
60.20
62.30
59.90
60.20
61.80
-1.60
273
5.0880
83396
206
LHBL
89.90
91.50
86.90
89.90
89.70
0.20
4870
667.2490
7456937
207
LIBRAINFU
810.20
870.00
805.10
810.20
852.10
-41.90
207
2.3250
2814
208
LINDEBD
1542.70
1599.50
1535.10
1542.70
1585.20
-42.50
471
15.6230
10012
209
LOVELLO
35.80
36.70
35.30
35.80
36.20
-0.40
974
30.9870
863854
210
LRBDL
47.30
48.80
47.00
47.30
48.30
-1.00
994
32.1760
676792
211
LRGLOBMF1
9.00
9.10
8.80
8.90
9.00
0.00
87
9.5920
1073084
212
MAKSONSPIN
28.90
30.30
28.50
28.90
30.00
-1.10
1840
141.7790
4831742
213
MALEKSPIN
30.10
32.20
29.80
30.10
31.60
-1.50
830
35.1110
1144471
214
MARICO
2272.20
2298.00
2265.20
2272.20
2287.60
-15.40
361
20.8420
9136
215
MATINSPINN
62.70
64.70
62.20
62.70
63.00
-0.30
382
19.4880
308871
216
MBL1STMF
8.20
8.50
8.20
8.20
8.30
-0.10
90
7.6750
934293
217
MEGCONMILK
17.00
18.50
16.70
16.80
18.50
-1.50
134
1.3280
78153
218
MEGHNACEM
82.10
86.00
82.00
82.40
82.30
-0.20
100
2.1950
26439
219
MEGHNALIFE
86.20
89.30
85.80
86.20
87.30
-1.10
331
15.5240
178960
220
MEGHNAPET
24.00
25.60
23.00
24.00
25.00
-1.00
55
0.4550
18573
221
MERCANBANK
16.00
16.20
15.80
16.00
16.00
0.00
415
42.9830
2690522
222
MERCINS
49.30
51.50
49.00
49.30
49.80
-0.50
206
8.6180
174800
223
METROSPIN
24.10
25.40
24.00
24.10
24.70
-0.60
551
16.2250
661218
224
MHSML
22.70
23.30
22.60
22.70
23.00
-0.30
364
18.1680
792161
225
MICEMENT
75.10
82.50
74.10
75.10
77.60
-2.50
117
3.4610
43258
226
MIDASFIN
20.10
21.00
19.90
20.10
20.70
-0.60
334
8.9890
442013
227
MIRACLEIND
32.80
33.80
32.20
32.80
32.90
-0.10
356
8.0320
244669
228
MIRAKHTER
83.70
86.90
82.40
83.70
86.40
-2.70
780
18.1370
215164
229
MITHUNKNIT
15.50
16.50
15.20
15.50
15.80
-0.30
65
0.7900
50002
230
MJLBD
96.80
99.90
96.30
96.80
97.90
-1.10
829
33.4130
344102
231
MLDYEING
26.70
27.70
26.60
26.70
27.50
-0.80
819
24.1010
890675
232
MONNOAGML
629.60
650.30
625.00
629.60
650.20
-20.60
366
7.4130
11639
233
MONNOCERA
128.40
134.60
127.10
128.40
132.00
-3.60
708
15.2690
116812
234
MONNOFABR
25.90
27.70
25.30
25.90
27.30
-1.40
374
7.9630
301120
235
MONOSPOOL
147.00
152.40
139.10
143.40
152.40
-5.40
156
2.0150
13956
236
MPETROLEUM
194.20
197.00
193.40
193.70
195.70
-1.50
228
7.6080
39100
237
MTB
20.60
20.60
20.00
20.50
20.50
0.10
50
2.9340
143773
238
NAHEEACP
45.00
45.90
44.00
45.00
45.90
-0.90
394
16.4030
368214
239
NATLIFEINS
225.30
227.10
225.00
225.30
227.60
-2.30
36
0.7920
3507
240
NAVANACNG
36.30
37.10
36.00
36.30
37.00
-0.70
159
1.5450
42378
241
NBL
8.20
8.40
8.20
8.20
8.30
-0.10
635
49.6850
5980914
242
NCCBANK
15.10
15.20
14.90
15.10
15.20
-0.10
259
17.8580
1183599
243
NCCBLMF1
8.60
8.90
8.60
8.70
8.80
-0.20
45
0.9430
108503
244
NEWLINE
34.00
34.60
33.20
34.00
34.80
-0.80
145
17.9500
523053
245
NFML
25.10
26.60
24.70
25.10
26.20
-1.10
982
37.7980
1482971
246
NHFIL
66.50
69.40
64.10
66.50
64.10
2.40
2211
156.9290
2344511
247
NITOLINS
56.90
59.90
56.10
56.90
57.70
-0.80
315
13.1890
227905
248
NLI1STMF
13.80
13.90
13.70
13.80
13.90
-0.10
69
1.4870
107402
249
NORTHERN
294.70
302.30
293.00
294.70
302.30
-7.60
188
2.5590
8650
250
NORTHRNINS
51.30
52.80
51.00
51.30
52.80
-1.50
139
3.2980
63750
251
NPOLYMAR
57.30
59.90
56.80
57.30
59.90
-2.60
835
28.2720
485179
252
NRBCBANK
34.80
36.40
32.30
34.80
34.20
0.60
4016
448.6160
13190640
253
NTC
570.70
579.50
568.00
570.70
575.20
-4.50
193
4.2240
7384
254
NTLTUBES
98.10
101.00
97.50
98.10
99.80
-1.70
432
10.7840
109006
255
NURANI
8.00
8.40
7.90
8.00
8.30
-0.30
460
6.4980
806431
256
OAL
11.30
12.30
11.10
11.30
12.20
-0.90
599
15.5940
1348865
257
OIMEX
23.40
24.50
23.10
23.40
24.20
-0.80
207
4.1610
174213
258
OLYMPIC
175.30
178.00
174.80
175.30
177.40
-2.10
474
18.4780
104970
259
ONEBANKLTD
13.00
13.20
13.00
13.00
13.00
0.00
269
19.0270
1458457
260
ORIONINFU
92.40
94.80
90.00
92.40
92.70
-0.30
1366
47.2240
511979
261
ORIONPHARM
107.70
109.50
100.50
107.70
104.20
3.50
7903
897.6100
8573142
262
PADMALIFE
45.60
47.10
45.30
45.60
46.00
-0.40
318
6.9710
151900
263
PADMAOIL
220.00
228.80
220.00
222.50
223.00
-3.00
107
3.1850
14266
264
PAPERPROC
134.90
144.50
132.50
134.90
144.40
-9.50
457
6.2290
45261
265
PARAMOUNT
79.70
81.80
79.10
79.70
80.40
-0.70
469
12.9110
160790
266
PDL
16.00
17.00
15.80
16.00
16.60
-0.60
940
42.1810
2595480
267
PENINSULA
29.40
30.70
29.00
29.40
30.00
-0.60
324
10.3350
350964
268
PEOPLESINS
47.00
47.70
46.80
47.00
47.20
-0.20
241
5.0020
105898
269
PF1STMF
9.40
9.70
9.30
9.30
9.60
-0.20
60
0.9060
96824
270
PHARMAID
555.80
603.00
550.00
555.80
587.60
-31.80
906
38.1810
67040
271
PHENIXINS
56.20
58.00
56.00
56.20
56.40
-0.20
249
3.2650
57687
272
PHOENIXFIN
29.40
31.00
28.90
29.40
30.80
-1.40
181
16.9880
559803
273
PHPMF1
6.00
6.20
6.00
6.00
6.10
-0.10
256
5.3110
878493
274
PIONEERINS
115.90
124.70
114.10
115.10
118.50
-2.60
796
27.4680
235779
275
PLFSL
0.00
0.00
0.00
3.00
3.00
0
0.0000
0
276
POPULAR1MF
6.00
6.00
5.90
5.90
6.00
0.00
129
4.6450
786856
277
POPULARLIF
86.40
88.50
85.60
86.40
88.10
-1.70
102
3.3730
38973
278
POWERGRID
62.30
64.00
61.20
62.30
63.60
-1.30
2875
248.0700
3963536
279
PRAGATIINS
85.70
89.90
85.30
85.50
85.60
0.10
140
5.9860
68961
280
PRAGATILIF
97.60
100.00
96.50
97.60
98.40
-0.80
116
6.6240
67742
281
PREMIERBAN
14.50
14.80
14.50
14.50
14.60
-0.10
312
19.6210
1344978
282
PREMIERCEM
75.10
79.20
75.10
75.60
78.20
-3.10
210
6.6540
86802
283
PREMIERLEA
11.20
11.90
11.10
11.20
11.70
-0.50
332
6.7690
590420
284
PRIME1ICBA
7.40
7.50
7.40
7.40
7.50
-0.10
22
0.4480
60437
285
PRIMEBANK
22.40
22.50
22.00
22.20
22.40
0.00
177
15.7020
704553
286
PRIMEFIN
16.90
17.50
16.70
16.90
17.20
-0.30
777
33.5310
1963800
287
PRIMEINSUR
50.60
51.80
50.00
50.60
50.60
0.00
89
2.9250
58159
288
PRIMELIFE
64.70
67.20
63.00
64.10
67.20
-2.50
40
1.1100
17242
289
PRIMETEX
21.60
21.80
21.00
21.10
21.90
-0.30
62
2.4160
113933
290
PROGRESLIF
99.80
104.90
98.10
99.80
101.30
-1.50
257
4.8080
48024
291
PROVATIINS
165.90
165.90
155.30
161.30
162.40
3.50
34
0.3640
2256
292
PTL
83.10
84.80
82.00
83.10
84.80
-1.70
1558
175.1730
2104067
293
PUBALIBANK
25.60
25.60
25.20
25.40
25.50
0.10
45
0.7320
28732
294
PURABIGEN
40.80
41.90
40.30
40.80
41.60
-0.80
298
6.7660
164771
295
QUASEMIND
53.90
56.30
53.50
53.90
55.80
-1.90
568
20.3150
369603
296
QUEENSOUTH
27.80
28.90
27.50
27.80
28.60
-0.80
394
12.0410
430036
297
RAHIMAFOOD
299.20
308.00
297.30
299.20
303.60
-4.40
476
11.0180
36543
298
RAHIMTEXT
262.30
276.00
262.30
264.50
271.10
-8.80
33
0.4910
1845
299
RAKCERAMIC
46.00
46.80
45.30
46.00
46.30
-0.30
827
50.7590
1107670
300
RANFOUNDRY
144.20
149.00
143.80
144.20
148.30
-4.10
275
6.9580
47347
301
RDFOOD
47.00
49.20
47.00
47.70
48.20
-1.20
212
10.9890
230539
302
RECKITTBEN
4790.00
4798.80
4765.00
4775.70
4787.80
2.20
122
3.1250
654
303
REGENTTEX
11.50
12.10
11.30
11.40
11.90
-0.40
233
4.8140
414659
304
RELIANCE1
11.60
11.60
11.50
11.60
11.70
-0.10
16
0.1760
15201
305
RELIANCINS
86.90
90.40
86.60
86.90
89.40
-2.50
90
2.2090
25356
306
RENATA
1437.90
1440.00
1431.70
1433.60
1441.20
-3.30
163
14.2480
9912
307
RENWICKJA
1010.00
1045.10
990.10
992.10
1033.20
-23.20
137
1.5410
1529
308
REPUBLIC
51.40
52.80
51.10
51.40
51.70
-0.30
171
4.5690
88380
309
RINGSHINE
11.30
11.80
11.10
11.30
11.70
-0.40
1140
35.1640
3088902
310
RNSPIN
6.80
7.10
6.70
6.80
7.00
-0.20
390
6.0860
891734
311
ROBI
40.10
41.10
39.60
40.10
39.90
0.20
3100
81.1910
2013814
312
RSRMSTEEL
26.00
27.30
25.20
25.80
27.00
-1.00
416
10.4060
396067
313
RUNNERAUTO
59.10
61.50
58.50
59.10
61.60
-2.50
346
17.0680
283942
314
RUPALIBANK
36.20
37.90
35.90
36.20
36.70
-0.50
614
18.3770
497055
315
RUPALIINS
45.40
46.00
44.40
45.40
45.00
0.40
716
42.1620
929701
316
RUPALILIFE
67.50
69.90
67.10
67.50
68.50
-1.00
371
8.0050
117343
317
SAFKOSPINN
22.20
23.10
22.00
22.20
23.00
-0.80
178
4.0130
179005
318
SAIFPOWER
41.30
43.50
40.20
41.30
43.00
-1.70
2544
238.7340
5728330
319
SAIHAMCOT
18.90
19.80
18.80
18.90
19.20
-0.30
513
23.9730
1239767
320
SAIHAMTEX
23.40
24.60
23.20
23.40
23.80
-0.40
379
27.7260
1159047
321
SALAMCRST
34.80
36.20
34.50
34.80
35.70
-0.90
228
7.3160
208137
322
SALVOCHEM
50.80
52.90
50.30
50.80
51.90
-1.10
531
16.1670
316072
323
SAMATALETH
79.60
83.40
78.10
79.60
82.50
-2.90
156
2.6100
32297
324
SAMORITA
80.50
84.90
80.10
80.40
84.50
-4.00
183
6.0390
74450
325
SANDHANINS
36.70
37.60
36.60
36.70
37.50
-0.80
349
9.1130
247201
326
SAPORTL
28.70
29.60
28.50
28.70
29.50
-0.80
501
13.1590
455356
327
SAVAREFR
206.10
227.90
205.20
206.20
223.90
-17.80
65
0.3460
1630
328
SBACBANK
22.10
22.70
21.20
22.10
21.00
1.10
6577
243.7790
11133499
329
SEAPEARL
45.10
46.20
44.60
45.10
45.20
-0.10
1077
40.0160
888358
330
SEBL1STMF
0.00
0.00
0.00
13.10
13.10
0
0.0000
0
331
SEMLFBSLGF
9.60
9.80
9.50
9.60
9.70
-0.10
77
1.1960
124331
332
SEMLIBBLSF
9.70
10.20
9.60
9.70
10.00
-0.30
116
2.0330
206147
333
SEMLLECMF
10.00
10.20
9.90
10.00
10.10
-0.10
181
3.8760
388217
334
SHAHJABANK
20.70
20.90
20.60
20.70
20.70
0.00
115
3.4550
166710
335
SHASHADNIM
29.30
30.90
29.20
29.30
30.40
-1.10
224
6.9730
233206
336
SHEPHERD
31.40
32.20
30.90
31.40
30.40
1.00
1188
102.8270
3281183
337
SHURWID
18.20
19.10
18.00
18.20
18.90
-0.70
278
4.5490
249052
338
SHYAMPSUG
89.40
96.60
89.00
89.40
92.70
-3.30
153
0.9630
10648
339
SIBL
14.40
14.80
14.40
14.40
14.50
-0.10
81
3.1320
215621
340
SILCOPHL
28.50
29.70
28.10
28.50
29.80
-1.30
576
26.5120
915683
341
SILVAPHL
22.80
24.40
22.70
22.80
23.70
-0.90
592
20.5620
887388
342
SIMTEX
19.10
20.10
19.00
19.10
20.00
-0.90
285
9.5000
491570
343
SINGERBD
183.20
185.00
182.50
183.20
184.30
-1.10
273
17.3930
95000
344
SINOBANGLA
51.50
53.50
51.10
51.50
53.30
-1.80
184
3.5030
67877
345
SKTRIMS
38.20
39.60
38.00
38.20
39.20
-1.00
667
20.4640
531152
346
SONALIANSH
443.50
450.50
442.30
443.30
454.90
-11.40
197
2.6830
6006
347
SONALILIFE
65.40
67.70
64.60
65.40
66.50
-1.10
1006
14.1960
214828
348
SONALIPAPR
579.30
587.70
559.00
579.30
554.50
24.80
1906
79.3800
137760
349
SONARBAINS
76.30
77.60
75.30
76.30
76.00
0.30
334
10.2400
133825
350
SONARGAON
18.60
20.80
18.60
18.80
19.90
-1.30
164
2.2100
115054
351
SOUTHEASTB
16.20
16.30
15.90
16.20
16.00
0.20
539
26.7210
1658216
352
SPCERAMICS
36.90
39.00
36.00
36.90
38.80
-1.90
1358
73.4060
1950321
353
SPCL
112.60
119.00
111.50
112.60
117.50
-4.90
1384
89.8160
779041
354
SQUARETEXT
50.60
52.50
50.60
50.70
52.50
-1.90
74
2.6710
52513
355
SQURPHARMA
230.90
235.40
230.40
230.90
235.40
-4.50
2367
171.3110
739471
356
SSSTEEL
24.30
25.20
24.10
24.30
24.90
-0.60
1676
84.0010
3412033
357
STANCERAM
189.50
199.50
188.00
189.50
194.90
-5.40
343
4.4780
23329
358
STANDARINS
83.50
84.60
81.30
82.70
82.90
0.60
82
5.5710
67743
359
STANDBANKL
9.90
10.00
9.80
9.90
9.90
0.00
263
12.0730
1219431
360
STYLECRAFT
147.70
154.60
147.00
147.70
150.10
-2.40
366
5.5330
37049
361
SUMITPOWER
46.00
46.90
45.90
46.00
46.60
-0.60
1918
140.3130
3035709
362
SUNLIFEINS
36.10
37.30
35.20
35.70
36.90
-0.80
53
0.4100
11492
363
T05Y0715
0.00
0.00
0.00
0.00
100000.00
0
0.0000
0
364
T05Y0815
0.00
0.00
0.00
0.00
100000.00
0
0.0000
0
365
TAKAFULINS
52.90
56.10
52.80
52.90
53.40
-0.50
117
9.3160
176006
366
TALLUSPIN
11.40
12.30
11.20
11.40
12.00
-0.60
243
3.2900
285151
367
TAMIJTEX
153.50
159.90
151.00
153.50
148.30
5.20
387
4.2640
27195
368
TITASGAS
42.20
43.00
41.90
42.20
43.00
-0.80
640
24.4780
577914
369
TOSRIFA
20.30
20.90
20.10
20.30
20.50
-0.20
119
2.4260
119448
370
TRUSTB1MF
6.40
6.60
6.40
6.40
6.50
-0.10
109
3.2950
508213
371
TRUSTBANK
33.30
34.10
33.10
33.20
33.70
-0.40
93
4.1660
124770
372
TUNGHAI
6.70
6.80
6.60
6.70
6.70
0.00
110
1.9910
297164
373
UCB
16.30
16.40
16.00
16.30
16.10
0.20
221
11.5300
713224
374
UNILEVERCL
2874.90
2889.00
2870.50
2874.90
2879.60
-4.70
127
3.8340
1332
375
UNIONCAP
11.50
12.20
11.30
11.50
12.10
-0.60
429
10.5080
900273
376
UNIQUEHRL
52.70
54.50
52.20
52.70
53.70
-1.00
199
7.1640
135815
377
UNITEDFIN
22.40
23.80
22.20
22.40
23.40
-1.00
431
23.1840
1022229
378
UNITEDINS
67.10
67.90
66.10
67.10
66.00
1.10
235
6.5700
97817
379
UPGDCL
290.80
293.00
287.20
290.80
287.60
3.20
945
51.6610
178041
380
USMANIAGL
62.50
66.00
58.20
58.90
63.70
-1.20
94
1.3910
23163
381
UTTARABANK
25.40
25.50
25.00
25.40
25.20
0.20
342
32.4220
1285800
382
UTTARAFIN
43.90
45.80
43.50
43.80
45.30
-1.40
183
5.3120
119997
383
VAMLBDMF1
10.30
10.40
10.20
10.20
10.40
-0.10
110
9.1350
890454
384
VAMLRBBF
8.80
8.90
8.80
8.80
8.90
-0.10
46
1.3060
148290
385
VFSTDL
24.40
25.20
24.30
24.40
24.70
-0.30
356
9.1480
369459
386
WALTONHIL
1218.20
1239.80
1216.00
1218.20
1234.20
-16.00
639
14.8580
12171
387
WATACHEM
297.30
305.20
296.10
297.30
304.80
-7.50
326
8.8340
29445
388
WMSHIPYARD
13.30
13.80
13.10
13.30
13.70
-0.40
558
15.5880
1164155
389
YPL
12.40
13.00
12.00
12.40
13.00
-0.60
249
3.0110
242542
390
ZAHEENSPIN
9.40
10.00
9.30
9.40
9.70
-0.30
206
3.7940
401257
391
ZAHINTEX
8.30
8.60
8.10
8.30
8.60
-0.30
155
1.7700
212807
392
ZEALBANGLA
122.40
124.00
122.00
122.70
125.90
-3.50
63
0.3830
3134