United Financial Trading Company Limited

Latest Data

Last updadte on Mar. 25th, 2020, 1:30 pm

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	4.10	4.10	4.10	4.10	4.10	0.00	13	0.05	11670
2	1STPRIMFMF	12.00	12.20	11.90	12.00	12.00	0.00	95	1.15	96243
3	AAMRANET	33.20	33.20	33.20	33.20	33.20	0.00	22	0.48	14523
4	AAMRATECH	24.60	24.80	23.00	23.00	23.00	1.60	27	0.40	17286
5	ABB1STMF	4.20	4.20	4.20	4.20	4.20	0.00	6	0.46	108219
6	ABBANK	8.00	8.10	7.60	8.00	7.90	0.10	249	6.59	826905
7	ACI	196.30	200.00	189.10	196.60	193.00	3.30	679	14.26	72685
8	ACIFORMULA	109.00	109.00	99.00	108.90	99.10	9.90	525	10.73	100576
9	ACMELAB	59.80	59.80	58.80	59.70	59.00	0.80	212	5.24	88130
10	ACTIVEFINE	12.30	12.30	12.30	12.30	12.30	0.00	84	3.86	313921
11	ADVENT	22.80	22.80	22.80	22.80	22.80	0.00	75	4.39	192305
12	AFCAGRO	17.20	17.30	17.00	17.10	17.00	0.20	82	3.74	219473
13	AFTABAUTO	23.70	23.80	23.60	23.70	23.70	0.00	41	0.24	10147
14	AGNISYSL	13.50	13.50	13.40	13.40	13.40	0.10	37	0.58	42880
15	AGRANINS	17.60	17.60	17.60	17.60	17.60	0.00	9	0.40	22699
16	AIBL1STIMF	0.00	0.00	0.00	7.00	7.00	---	0	0.00	0
17	AIL	26.20	26.20	26.20	26.20	26.20	0.00	22	0.71	26998
18	AL-HAJTEX	26.50	26.50	26.50	26.50	26.50	0.00	28	0.34	12890
19	ALARABANK	14.80	14.80	14.70	14.80	14.70	0.10	25	0.56	38145
20	ALIF	6.50	6.50	6.50	6.50	6.50	0.00	44	0.98	150131
21	ALLTEX	7.90	7.90	7.70	7.80	7.70	0.20	14	0.06	7950
22	AMANFEED	26.80	26.80	26.80	26.80	26.80	0.00	23	0.53	19705
23	AMBEEPHA	410.10	412.60	407.70	410.50	407.70	2.40	51	1.09	2665
24	AMCL(PRAN)	177.90	178.00	177.90	177.90	177.90	0.00	9	0.06	335
25	ANLIMAYARN	29.90	29.90	29.90	29.90	29.90	0.00	5	0.01	245
26	ANWARGALV	68.00	68.00	67.50	67.70	67.60	0.40	44	0.55	8176
27	APEXFOODS	120.10	120.10	120.10	120.10	120.10	0.00	6	0.16	1312
28	APEXFOOT	222.00	228.80	219.80	220.20	219.70	2.30	21	0.28	1251
29	APEXSPINN	130.70	130.70	130.70	130.70	130.70	0.00	1	0.00	1
30	APEXTANRY	106.90	106.90	106.90	106.90	106.90	0.00	11	0.16	1510
31	APOLOISPAT	2.90	2.90	2.80	2.90	2.90	0.00	32	0.26	91320
32	ARAMIT	207.80	207.80	207.80	207.80	207.80	0.00	17	0.11	537
33	ARAMITCEM	12.20	12.20	11.70	12.10	11.70	0.50	5	0.01	692
34	ARGONDENIM	19.20	19.20	19.20	19.20	19.20	0.00	2	0.00	55
35	ASIAINS	17.00	17.30	17.00	17.10	17.00	0.00	97	1.36	79110
36	ASIAPACINS	19.50	19.60	19.00	19.30	19.00	0.50	29	0.38	19715
37	ATCSLGF	7.00	7.10	6.90	6.90	7.00	0.00	93	3.11	445400
38	ATLASBANG	110.00	110.00	110.00	110.00	110.20	-0.20	10	0.26	2350
39	AZIZPIPES	105.70	105.70	101.10	105.00	102.70	---	448	5.05	48556
40	BANGAS	117.70	117.70	116.90	117.20	116.90	0.80	158	2.27	19437
41	BANKASIA	16.60	16.60	16.30	16.50	16.40	0.20	62	11.08	678669
42	BARKAPOWER	19.90	20.00	19.80	19.90	19.80	0.10	85	2.82	141936
43	BATASHOE	693.20	693.20	693.20	693.20	693.20	0.00	23	0.42	611
44	BATBC	907.60	907.60	907.60	907.60	907.60	0.00	85	18.87	20796
45	BAYLEASING	11.10	11.10	11.10	11.10	11.20	-0.10	21	0.19	17013
46	BBS	16.20	16.20	16.20	16.20	16.20	0.00	27	0.59	36683
47	BBSCABLES	54.60	54.60	54.60	54.60	54.60	0.00	59	2.49	45533
48	BDAUTOCA	149.50	149.70	147.30	148.80	147.30	2.20	166	2.68	18132
49	BDCOM	17.20	17.30	17.00	17.00	17.00	0.20	67	1.91	112271
50	BDFINANCE	7.90	7.90	7.90	7.90	7.90	0.00	20	0.19	23401
51	BDLAMPS	112.70	114.00	112.70	112.70	113.00	-0.30	30	0.16	1413
52	BDSERVICE	0.00	0.00	0.00	5.20	5.20	---	0	0.00	0
53	BDTHAI	10.00	10.00	10.00	10.00	10.00	0.00	4	0.01	710
54	BDWELDING	16.70	17.00	16.20	16.70	16.90	-0.20	201	2.20	131860
55	BEACHHATCH	13.60	13.60	13.60	13.60	13.60	0.00	3	0.02	1250
56	BEACONPHAR	60.70	60.70	60.70	60.70	60.70	0.00	3	0.09	1401
57	BENGALWTL	17.00	17.00	17.00	17.00	17.00	0.00	18	0.56	33205
58	BERGERPBL	1308.60	1308.60	1308.60	1308.60	1308.60	0.00	21	4.24	3237
59	BEXIMCO	13.00	13.00	13.00	13.00	13.00	0.00	121	7.09	545243
60	BGIC	23.70	24.00	22.80	23.90	23.60	0.10	32	0.22	9178
61	BIFC	0.00	0.00	0.00	2.60	2.60	---	0	0.00	0
62	BNICL	17.10	17.40	17.10	17.10	17.40	-0.30	56	2.09	121140
63	BRACBANK	31.90	31.90	31.90	31.90	31.90	0.00	69	3.00	94118
64	BSC	38.50	38.50	38.20	38.40	38.20	0.30	216	8.41	219756
65	BSCCL	80.20	80.50	77.60	79.60	78.00	2.20	832	18.50	233802
66	BSRMLTD	54.30	54.30	53.50	54.00	53.50	0.80	73	2.50	46350
67	BSRMSTEEL	33.60	33.60	33.60	33.60	33.60	0.00	21	0.57	17010
68	BXPHARMA	60.70	60.70	60.70	60.70	60.70	0.00	51	1.59	26178
69	BXSYNTH	3.40	3.50	3.20	3.20	3.20	0.20	26	0.04	13185
70	CAPMBDBLMF	7.10	7.10	6.90	6.90	7.10	0.00	17	0.33	47301
71	CAPMIBBLMF	6.90	6.90	6.90	6.90	6.90	0.00	15	0.25	35790
72	CENTRALINS	23.90	24.90	22.80	22.80	22.80	1.10	44	1.06	44299
73	CENTRALPHL	13.70	14.30	12.60	14.10	13.20	0.50	1303	37.49	2720201
74	CITYBANK	17.50	17.50	16.30	17.10	16.50	1.00	360	14.17	836448
75	CITYGENINS	13.40	13.40	13.10	13.30	13.10	0.30	99	0.73	55232
76	CNATEX	1.80	1.80	1.70	1.70	1.70	0.10	24	0.18	103455
77	CONFIDCEM	97.00	97.00	97.00	97.00	97.00	0.00	32	1.20	12318
78	CONTININS	18.30	18.30	18.30	18.30	18.30	0.00	7	0.05	2676
79	CVOPRL	115.40	115.40	115.40	115.40	115.40	0.00	25	0.66	5753
80	DACCADYE	3.10	3.10	3.00	3.10	3.00	0.10	20	0.17	54200
81	DAFODILCOM	54.80	55.50	54.50	55.00	54.60	0.20	54	17.63	318878
82	DBH	92.60	92.60	92.60	92.60	92.60	0.00	6	0.01	127
83	DBH1STMF	6.90	6.90	6.90	6.90	6.90	0.00	4	0.00	137
84	DELTALIFE	58.00	58.00	58.00	58.00	58.00	0.00	14	0.25	4263
85	DELTASPINN	3.50	3.50	3.50	3.50	3.50	0.00	6	0.04	12500
86	DESCO	34.90	34.90	34.80	34.80	34.80	0.10	58	1.73	49671
87	DESHBANDHU	10.40	10.50	10.40	10.40	10.40	0.00	35	0.36	34646
88	DHAKABANK	10.60	10.60	10.10	10.60	10.20	0.40	117	5.71	548410
89	DHAKAINS	24.00	24.00	24.00	24.00	24.00	0.00	13	0.33	13705
90	DOREENPWR	57.10	57.10	57.10	57.10	57.10	0.00	14	0.20	3479
91	DSHGARME	106.60	108.70	103.30	108.20	108.70	-2.10	124	0.99	9259
92	DSSL	9.50	9.50	9.50	9.50	9.50	0.00	19	0.21	22420
93	DULAMIACOT	50.80	51.40	48.10	49.90	48.10	2.70	18	0.05	965
94	DUTCHBANGL	59.00	59.30	57.30	58.80	58.50	0.50	217	5.69	96996
95	EASTERNINS	29.80	30.80	29.80	29.80	29.80	0.00	33	0.64	21463
96	EASTLAND	20.10	20.90	20.00	20.10	20.00	0.10	18	0.15	7677
97	EASTRNLUB	808.90	808.90	804.00	804.20	804.10	4.80	37	0.34	422
98	EBL	31.20	31.60	31.00	31.10	31.50	-0.30	23	1.42	45479
99	EBL1STMF	4.10	4.10	4.10	4.10	4.10	0.00	19	0.26	63420
100	EBLNRBMF	0.00	0.00	0.00	4.30	4.30	---	0	0.00	0
101	ECABLES	140.10	140.10	140.10	140.10	140.10	0.00	23	1.33	9518
102	EHL	38.80	38.80	38.70	38.70	38.70	0.10	53	1.04	26807
103	EMERALDOIL	9.50	9.50	9.50	9.50	9.50	0.00	7	0.05	4810
104	ENVOYTEX	21.20	21.20	21.20	21.20	21.20	0.00	3	0.00	101
105	ETL	8.20	8.20	8.20	8.20	8.20	0.00	11	0.04	4787
106	EXIM1STMF	4.20	4.20	4.10	4.10	4.10	0.10	9	0.24	57271
107	EXIMBANK	9.50	9.70	8.80	9.60	8.90	0.60	379	19.48	2077545
108	FAMILYTEX	1.80	1.80	1.80	1.80	1.80	0.00	7	0.01	6828
109	FARCHEM	10.00	10.00	9.80	9.90	9.90	0.10	469	15.70	1589436
110	FAREASTFIN	2.40	2.40	2.40	2.40	2.40	0.00	9	0.06	25588
111	FAREASTLIF	40.30	40.30	40.10	40.10	40.10	0.20	19	0.65	16254
112	FASFIN	4.10	4.20	4.00	4.10	4.10	0.00	216	5.02	1241525
113	FBFIF	3.30	3.30	3.30	3.30	3.30	0.00	42	0.74	223479
114	FEDERALINS	10.20	10.20	10.20	10.20	10.20	0.00	10	0.17	16494
115	FEKDIL	8.80	8.80	8.80	8.80	8.80	0.00	9	0.17	18960
116	FINEFOODS	41.90	41.90	41.90	41.90	41.90	0.00	5	0.03	707
117	FIRSTFIN	5.10	5.10	5.10	5.10	4.80	0.30	1	0.00	100
118	FIRSTSBANK	8.80	8.90	8.30	8.80	8.40	0.40	265	7.21	833129
119	FORTUNE	15.90	15.90	15.90	15.90	15.90	0.00	39	0.48	29943
120	FUWANGCER	6.70	6.70	6.70	6.70	6.70	0.00	7	0.04	6531
121	FUWANGFOOD	11.60	11.60	11.60	11.60	11.60	0.00	15	0.39	33517
122	GBBPOWER	12.40	12.40	12.40	12.40	12.40	0.00	49	1.21	97154
123	GEMINISEA	144.30	145.00	144.30	144.30	144.30	0.00	76	1.33	9244
124	GENNEXT	2.20	2.20	2.20	2.20	2.20	0.00	30	0.22	98434
125	GHAIL	16.70	16.70	16.70	16.70	16.70	0.00	53	1.85	110737
126	GHCL	31.00	31.00	31.00	31.00	31.00	0.00	30	0.32	10389
127	GLAXOSMITH	2046.30	2046.30	2046.30	2046.30	2046.30	0.00	11	0.17	85
128	GLOBALINS	14.10	14.30	14.10	14.10	14.10	0.00	23	0.62	43870
129	GOLDENSON	5.80	5.80	5.50	5.70	5.50	0.30	18	0.15	26969
130	GP	238.80	238.80	238.80	238.80	238.80	0.00	130	14.81	62010
131	GPHISPAT	24.30	24.30	24.30	24.30	24.30	0.00	15	0.26	10698
132	GQBALLPEN	67.00	67.40	66.10	67.20	66.10	0.90	42	0.28	4217
133	GRAMEENS2	11.20	11.40	11.20	11.20	11.20	0.00	31	2.44	217316
134	GREENDELMF	6.50	6.50	6.50	6.50	6.50	0.00	7	0.04	5423
135	GREENDELT	47.30	47.30	47.30	47.30	47.30	0.00	2	0.01	138
136	GSPFINANCE	12.50	12.50	12.20	12.40	12.20	0.30	52	0.67	54997
137	HAKKANIPUL	74.00	74.00	74.00	74.00	74.00	0.00	10	0.09	1214
138	HEIDELBCEM	138.40	140.00	137.30	140.00	137.30	1.10	109	1.93	13950
139	HFL	15.70	15.70	15.70	15.70	15.70	0.00	2	0.01	305
140	HRTEX	32.20	32.20	32.20	32.20	32.20	0.00	5	0.00	56
141	HWAWELLTEX	31.20	32.60	31.20	31.20	31.20	0.00	20	0.16	5145
142	IBNSINA	222.00	222.00	217.70	220.20	217.70	4.30	107	1.89	8636
143	ICB	68.40	68.40	68.40	68.40	68.40	0.00	40	1.85	27077
144	ICB2NDNRB	0.00	0.00	0.00	0.00	9.90	---	0	0.00	0
145	ICB3RDNRB	5.30	5.30	5.30	5.30	5.30	0.00	5	0.05	9150
146	ICBAGRANI1	6.20	6.20	6.20	6.20	6.20	0.00	27	0.55	89231
147	ICBAMCL2ND	7.70	7.70	7.70	7.70	7.70	0.00	2	0.00	30
148	ICBEPMF1S1	6.20	6.20	6.20	6.20	6.20	0.00	1	0.00	1
149	ICBIBANK	3.00	3.00	2.80	3.00	2.80	0.20	47	0.67	225406
150	ICBSONALI1	7.60	7.60	7.60	7.60	7.60	0.00	5	0.07	8855
151	IDLC	41.90	41.90	41.90	41.90	41.90	0.00	20	1.42	33917
152	IFADAUTOS	38.50	38.50	38.50	38.50	38.50	0.00	21	0.40	10259
153	IFIC	9.10	9.20	8.70	9.10	8.70	0.40	485	23.61	2641012
154	IFIC1STMF	4.60	4.60	4.60	4.60	4.60	0.00	9	0.52	113716
155	IFILISLMF1	5.70	5.70	5.60	5.60	5.60	0.10	5	0.06	10131
156	ILFSL	4.20	4.20	4.20	4.20	4.20	0.00	35	1.25	298654
157	IMAMBUTTON	20.00	20.60	20.00	20.50	19.10	0.90	11	0.01	606
158	INTECH	19.60	19.60	19.60	19.60	19.60	0.00	31	0.64	32845
159	INTRACO	12.70	12.70	12.70	12.70	12.70	0.00	29	0.85	66790
160	IPDC	22.60	22.60	22.60	22.60	22.60	0.00	8	0.03	1462
161	ISLAMIBANK	17.10	17.10	16.70	16.90	16.80	0.30	71	1.16	68973
162	ISLAMICFIN	12.20	12.20	12.10	12.20	12.10	0.10	41	1.07	88593
163	ISLAMIINS	20.90	21.40	20.90	21.00	20.90	0.00	21	0.24	11316
164	ISNLTD	34.10	34.10	33.80	33.90	33.80	0.30	94	1.55	45676
165	ITC	29.40	29.40	29.40	29.40	29.40	0.00	6	0.12	4006
166	JAMUNABANK	17.20	17.20	16.80	17.00	16.80	0.40	194	16.09	951436
167	JAMUNAOIL	139.00	139.00	138.20	138.30	138.20	0.80	91	7.46	53953
168	JANATAINS	14.80	14.80	14.70	14.70	14.70	0.10	5	0.03	1776
169	JMISMDL	293.00	294.00	285.10	292.20	288.80	4.20	250	3.86	13323
170	JUTESPINN	76.40	76.40	76.40	76.40	77.10	-0.70	2	0.01	122
171	KARNAPHULI	19.00	19.00	19.00	19.00	19.00	0.00	13	0.13	6600
172	KAY&QUE	210.50	211.60	208.10	209.30	208.80	---	208	1.97	9435
173	KBPPWBIL	6.20	6.20	6.10	6.20	6.10	0.10	9	0.07	10972
174	KDSALTD	38.60	38.60	38.60	38.60	38.60	0.00	8	0.10	2680
175	KEYACOSMET	2.60	2.60	2.50	2.60	2.50	0.10	53	0.90	350243
176	KOHINOOR	472.80	472.80	472.80	472.80	472.80	0.00	1	0.00	1
177	KPCL	45.30	45.30	45.30	45.30	45.30	0.00	115	6.78	149560
178	KPPL	17.60	17.60	17.60	17.60	17.60	0.00	21	0.73	41177
179	LANKABAFIN	12.90	12.90	12.90	12.90	12.90	0.00	206	4.67	361784
180	LEGACYFOOT	63.40	63.90	62.90	63.20	62.90	0.50	294	6.42	101745
181	LHBL	37.00	37.20	35.90	37.00	36.00	1.00	747	42.17	1159297
182	LIBRAINFU	493.00	505.50	492.60	494.60	492.60	0.40	14	0.06	124
183	LINDEBD	1239.80	1239.90	1212.30	1239.00	1212.70	27.10	204	16.48	13379
184	LRGLOBMF1	5.80	5.80	5.80	5.80	5.80	0.00	4	0.03	4650
185	MAKSONSPIN	5.10	5.10	5.10	5.10	5.10	0.00	24	0.29	57390
186	MALEKSPIN	12.90	12.90	12.80	12.80	12.80	0.10	19	1.12	87533
187	MARICO	1562.50	1562.50	1562.50	1562.50	1562.50	0.00	16	2.02	1291
188	MATINSPINN	35.10	35.10	35.10	35.10	32.80	2.30	1	0.00	98
189	MBL1STMF	6.70	6.70	6.50	6.50	6.50	0.20	8	0.03	4004
190	MEGCONMILK	10.30	10.30	10.30	10.30	10.30	0.00	4	0.04	4000
191	MEGHNACEM	73.50	74.40	72.60	72.70	72.60	0.90	31	0.45	6130
192	MEGHNALIFE	43.90	44.00	43.10	43.10	43.10	0.80	26	0.19	4462
193	MEGHNAPET	0.00	0.00	0.00	9.20	9.20	---	0	0.00	0
194	MERCANBANK	12.80	12.80	12.20	12.70	12.30	0.50	556	28.55	2282762
195	MERCINS	24.60	24.60	24.60	24.60	24.60	0.00	28	2.21	89700
196	METROSPIN	8.50	8.50	8.50	8.50	8.50	0.00	5	0.06	7030
197	MHSML	7.80	7.80	7.80	7.80	7.80	0.00	2	0.00	205
198	MICEMENT	43.80	43.80	43.80	43.80	43.80	0.00	12	0.34	7801
199	MIDASFIN	9.60	9.60	9.60	9.60	9.60	0.00	2	0.02	1550
200	MIRACLEIND	17.20	17.20	17.20	17.20	17.20	0.00	16	0.17	9907
201	MITHUNKNIT	6.80	6.80	6.60	6.80	6.60	0.20	16	0.18	26450
202	MJLBD	65.30	65.50	64.70	65.30	64.90	0.40	116	3.79	58309
203	MODERNDYE	0.00	0.00	0.00	0.00	326.30	---	0	0.00	0
204	MONNOCERA	135.80	136.90	131.10	135.10	131.10	---	2339	66.25	492482
205	MONNOSTAF	794.80	794.80	794.80	794.80	794.80	0.00	64	2.81	3534
206	MPETROLEUM	157.80	157.90	157.80	157.80	157.80	0.00	108	8.31	52643
207	MTB	24.10	25.40	24.10	24.70	24.10	0.00	18	1.08	43727
208	NAHEEACP	47.10	47.10	47.10	47.10	47.10	0.00	8	1.47	31206
209	NATLIFEINS	232.00	232.00	215.70	227.00	215.70	16.30	167	6.39	28304
210	NAVANACNG	33.20	33.70	33.00	33.00	33.00	0.20	50	2.40	72676
211	NBL	7.20	7.20	7.00	7.20	7.00	0.20	213	13.74	1929050
212	NCCBANK	12.10	12.10	11.90	12.00	11.90	0.20	123	6.74	564573
213	NCCBLMF1	5.80	5.80	5.80	5.80	5.90	-0.10	2	0.01	1880
214	NFML	8.80	8.80	8.70	8.80	8.80	0.00	223	4.44	509734
215	NHFIL	24.60	24.60	24.60	24.60	24.60	0.00	10	0.23	9475
216	NITOLINS	21.80	21.80	21.80	21.80	21.80	0.00	17	0.37	17155
217	NLI1STMF	9.70	9.70	9.60	9.60	9.60	0.10	56	1.10	114373
218	NORTHERN	324.90	324.90	324.90	324.90	324.90	0.00	23	0.62	1917
219	NORTHRNINS	17.00	17.00	16.60	16.60	16.60	0.40	43	1.98	119232
220	NPOLYMAR	56.60	56.60	56.60	56.60	56.60	0.00	105	11.57	204487
221	NTC	463.00	464.70	454.50	458.70	454.00	9.00	129	1.82	3971
222	NTLTUBES	103.10	103.10	103.10	103.10	103.10	0.00	73	4.76	46140
223	NURANI	7.70	7.70	7.70	7.70	7.70	0.00	50	1.23	160208
224	OAL	6.80	6.80	6.80	6.80	6.80	0.00	17	0.21	31131
225	OIMEX	24.30	24.30	24.30	24.30	24.30	0.00	2	0.00	23
226	OLYMPIC	150.20	150.20	150.20	150.20	150.20	0.00	15	0.17	1127
227	ONEBANKLTD	9.50	9.50	8.80	9.40	8.80	0.70	186	9.42	1031303
228	ORIONINFU	72.10	72.50	72.10	72.10	72.20	-0.10	268	17.58	243633
229	ORIONPHARM	42.90	43.10	42.20	42.70	42.90	0.00	631	33.47	784196
230	PADMALIFE	14.60	14.60	14.00	14.00	14.00	0.60	10	0.02	1553
231	PADMAOIL	169.60	169.60	166.20	167.60	166.20	3.40	99	4.56	27341
232	PARAMOUNT	0.00	0.00	0.00	36.30	36.30	---	0	0.00	0
233	PDL	8.50	8.50	8.50	8.50	8.50	0.00	14	0.05	5492
234	PENINSULA	17.10	17.10	17.10	17.10	17.10	0.00	21	0.18	10462
235	PEOPLESINS	15.80	15.90	15.10	15.70	15.10	0.70	37	0.42	27066
236	PF1STMF	7.00	7.00	7.00	7.00	7.00	0.00	7	0.09	12456
237	PHARMAID	371.80	371.80	371.80	371.80	371.80	0.00	48	1.83	4923
238	PHENIXINS	22.00	23.30	21.40	21.60	21.40	0.60	31	0.80	36557
239	PHOENIXFIN	0.00	0.00	0.00	22.90	22.90	---	0	0.00	0
240	PHPMF1	4.20	4.20	4.20	4.20	4.20	0.00	2	0.01	2000
241	PIONEERINS	29.40	29.50	29.40	29.40	29.40	0.00	48	3.36	114320
242	PLFSL	0.00	0.00	0.00	3.00	3.00	---	0	0.00	0
243	POPULAR1MF	4.20	4.20	4.20	4.20	4.20	0.00	7	0.38	90000
244	POPULARLIF	80.00	80.00	77.20	77.50	77.20	2.80	2	0.01	110
245	POWERGRID	40.40	40.40	40.40	40.40	40.40	0.00	32	1.20	29807
246	PRAGATIINS	32.20	32.20	32.20	32.20	32.20	0.00	3	0.00	101
247	PRAGATILIF	88.30	88.30	88.30	88.30	88.30	0.00	10	0.13	1435
248	PREMIERBAN	10.80	10.80	10.30	10.70	10.40	0.40	387	21.24	2013333
249	PREMIERCEM	64.00	67.00	62.00	63.50	67.90	-3.90	63	1.85	28293
250	PREMIERLEA	4.90	4.90	4.90	4.90	4.90	0.00	34	0.71	144294
251	PRIME1ICBA	5.10	5.10	5.00	5.00	5.00	0.10	24	0.34	67075
252	PRIMEBANK	14.80	14.80	14.20	14.60	14.20	0.60	74	2.65	183450
253	PRIMEFIN	6.10	6.10	6.00	6.00	6.00	0.10	18	0.12	19639
254	PRIMEINSUR	17.70	18.10	17.00	17.10	17.00	0.70	14	0.15	8823
255	PRIMELIFE	46.90	46.90	46.90	46.90	46.90	0.00	2	0.01	131
256	PRIMETEX	15.80	15.80	15.80	15.80	15.80	0.00	16	0.14	8784
257	PROGRESLIF	103.20	103.20	103.20	103.20	103.20	0.00	3	0.02	215
258	PROVATIINS	19.40	19.40	19.40	19.40	19.40	0.00	32	0.67	34344
259	PTL	48.90	48.90	48.90	48.90	48.90	0.00	17	1.91	38961
260	PUBALIBANK	20.70	20.90	20.50	20.70	20.50	0.20	59	3.15	153019
261	PURABIGEN	12.00	12.00	12.00	12.00	12.00	0.00	13	0.11	9451
262	QUASEMIND	34.90	34.90	34.90	34.90	34.90	0.00	17	0.24	6765
263	QUEENSOUTH	24.00	24.00	24.00	24.00	24.00	0.00	2	0.00	6
264	RAHIMAFOOD	0.00	0.00	0.00	0.00	174.70	---	0	0.00	0
265	RAHIMTEXT	227.70	227.70	227.70	227.70	227.70	0.00	6	0.03	142
266	RAKCERAMIC	26.00	26.00	26.00	26.00	26.00	0.00	20	0.41	15884
267	RANFOUNDRY	119.30	119.30	119.30	119.30	119.30	0.00	11	0.66	5500
268	RDFOOD	11.90	11.90	11.80	11.80	11.80	0.10	66	2.00	169312
269	RECKITTBEN	3125.50	3145.70	3100.80	3139.00	3100.80	24.70	317	5.91	1885
270	REGENTTEX	7.80	7.80	7.80	7.80	7.80	0.00	20	0.12	15133
271	RELIANCE1	8.40	8.40	8.10	8.30	8.20	0.20	55	1.50	180382
272	RELIANCINS	36.10	37.90	36.10	36.50	36.00	0.10	13	0.14	3900

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	4.1	4.1	4.1	4.1	4.1	0.00	0	4.10	0
2	1STPRIMFMF	12.9	12.9	12.9	12.9	12.9	0.00	0	12.90	0
3	AAMRANET	33.2	33.2	33.2	33.2	33.2	0.00	3	33.20	557
4	AAMRATECH	23.6	23.6	23.6	23.6	23.6	0.00	0	23.60	0
5	ABB1STMF	4.2	4.2	4.2	4.2	4.2	0.00	2	4.20	400
6	ABBANK	7.7	7.7	7.5	7.7	7	0.70	20	7.00	9889
7	ACFL	18.5	18.5	18.5	18.5	18.5	0.00	1	18.50	2000
8	ACI	200	203.8	195	200.2	185.3	14.70	85	185.30	5144
9	ACIFORMULA	107.9	107.9	100	107	98.1	9.80	24	98.10	3808
10	ACMELAB	58.9	58.9	58.9	58.9	58	0.90	1	58.00	100
11	ACTIVEFINE	12.5	12.5	12.5	12.5	12.5	0.00	21	12.50	38300
12	ADNTEL	32	32	32	32	32	0.00	19	32.00	8369
13	ADVENT	23.2	23.2	23.2	23.2	23.2	0.00	6	23.20	5505
14	AFCAGRO	17.5	17.5	17.5	17.5	17.8	-0.30	3	17.80	2880
15	AFTABAUTO	24	24	24	24	24	0.00	16	24.00	5870
16	AGNISYSL	13.8	13.8	13.8	13.8	13.8	0.00	0	13.80	0
17	AIBL1STIMF	7.3	7.3	7.3	7.3	7.3	0.00	0	7.30	0
18	AIL	26.1	26.1	26.1	26.1	26.1	0.00	4	26.10	1300
19	ALARABANK	14.9	14.9	14.6	14.9	14.6	0.30	5	14.60	2060
20	ALLTEX	7.4	7.4	7.4	7.4	7.4	0.00	2	7.40	3000
21	AMANFEED	26.4	26.4	26.4	26.4	26.4	0.00	1	26.40	1000
22	AMBEEPHA	418.5	418.5	418.5	418.5	418.5	0.00	0	418.50	0
23	AMCL(PRAN)	199.9	199.9	199.9	199.9	199.9	0.00	0	199.90	0
24	ANLIMAYARN	29.9	29.9	29.9	29.9	30.3	-0.40	18	30.30	11155
25	ANWARGALV	69.6	69.6	69.6	69.6	69.6	0.00	1	69.60	100
26	APEXFOODS	124	124	124	124	124	0.00	0	124.00	0
27	APEXFOOT	251	251	251	251	251	0.00	0	251.00	0
28	APEXSPINN	131.9	131.9	131.9	131.9	131.9	0.00	2	131.90	150
29	APEXTANRY	109.4	109.4	109.4	109.4	109.4	0.00	0	109.40	0
30	APOLOISPAT	2.9	2.9	2.9	2.9	2.9	0.00	5	2.90	12600
31	APSCLBOND	5000	5000	5000	5000	4980	20.00	4	4,980.00	4
32	ARAMIT	217.9	217.9	217.9	217.9	217.9	0.00	1	217.90	6
33	ARAMITCEM	12.8	12.8	12.8	12.8	12.8	0.00	0	12.80	0
34	ARGONDENIM	19	19	19	19	19	0.00	0	19.00	0
35	ASIAINS	17.1	17.1	17.1	17.1	17.1	0.00	3	17.10	156
36	ASIAPACINS	21.9	21.9	21.9	21.9	21.9	0.00	0	21.90	0
37	ATCSLGF	7	7	7	7	7	0.00	0	7.00	0
38	AZIZPIPES	110	113.9	104	110	103.7	6.30	12	103.70	3375
39	BANGAS	118.3	118.7	118	118.2	116.9	1.40	21	116.90	1322
40	BANKASIA	16.5	16.5	16.5	16.5	16.5	0.00	5	16.50	1997
41	BARKAPOWER	19.9	19.9	19.9	19.9	20.3	-0.40	9	20.30	5405
42	BATASHOE	700	700	700	700	700	0.00	3	700.00	52
43	BATBC	908.4	908.4	908.4	908.4	908.4	0.00	16	908.40	326
44	BAYLEASING	11.5	11.5	11.5	11.5	11.5	0.00	1	11.50	1000
45	BBS	16.3	16.3	16.3	16.3	16.3	0.00	8	16.30	1846
46	BBSCABLES	54.5	55.4	54.5	54.5	54.5	0.00	12	54.50	2650
47	BDAUTOCA	37.6	37.6	37.6	0	37.6	0.00	0	37.60	0
48	BDCOM	17.2	17.2	17.2	17.2	17.2	0.00	0	17.20	0
49	BDFINANCE	8.2	8.2	8.2	8.2	8.2	0.00	0	8.20	0
50	BDLAMPS	119.5	119.5	119.5	119.5	119.5	0.00	0	119.50	0
51	BDTHAI	9.8	9.8	9.8	9.8	9.8	0.00	1	9.80	500
52	BDWELDING	15.7	15.7	15.7	15.7	15.1	0.60	2	15.10	1641
53	BEACHHATCH	13.9	13.9	13.9	13.9	13.9	0.00	0	13.90	0
54	BEACONPHAR	59.7	59.7	59.7	59.7	59.7	0.00	5	59.70	1131
55	BENGALWTL	17.7	17.7	17.7	17.7	17.7	0.00	3	17.70	400
56	BERGERPBL	1305	1305	1305	1305	1308	-3.00	1	1,308.00	3
57	BEXIMCO	13	13	13	13	13	0.00	25	13.00	21592
58	BGIC	22.5	22.5	22.5	22.5	22.5	0.00	0	22.50	0
59	BIFC	2.6	2.6	2.6	2.6	2.6	0.00	0	2.60	0
60	BNICL	17.8	17.8	17.8	17.8	17.8	0.00	0	17.80	0
61	BPML	40.1	40.1	40.1	40.1	40.1	0.00	6	40.10	1252
62	BRACBANK	32	32	32	32	32	0.00	24	32.00	16290
63	BSC	38.5	38.5	38.5	38.5	38.5	0.00	5	38.50	1300
64	BSCCL	79.6	79.9	77.6	79	77.6	2.00	46	77.60	15455
65	BSRMLTD	53.7	53.8	53.7	53.7	53.7	0.00	25	53.70	11500
66	BSRMSTEEL	33.6	33.6	33.6	33.6	33.6	0.00	6	33.60	2945
67	BXPHARMA	61	62.9	61	61	61	0.00	13	61.00	2950
68	BXSYNTH	3.4	3.4	3.4	3.4	3.4	0.00	2	3.40	400
69	CAPMBDBLMF	7.3	7.3	7.3	7.3	7.3	0.00	0	7.30	0
70	CAPMIBBLMF	8.3	8.3	8.3	8.3	8.3	0.00	0	8.30	0
71	CENTRALINS	27.5	27.5	27.5	27.5	27.5	0.00	0	27.50	0
72	CENTRALPHL	13.2	13.2	12	13.2	12	1.20	181	12.00	375046
73	CITYBANK	16.3	16.7	16.2	16.3	16.2	0.10	29	16.20	23971
74	CITYGENINS	13.4	13.4	13.4	13.4	13.4	0.00	4	13.40	2145
75	CNATEX	1.8	1.8	1.8	1.8	1.8	0.00	2	1.80	1890
76	CONFIDCEM	98	98	98	98	98	0.00	6	98.00	625
77	CONTININS	18.7	18.7	18.7	18.7	18.7	0.00	0	18.70	0
78	COPPERTECH	20.9	20.9	20.8	20.9	20.8	0.10	21	20.80	21700
79	CVOPRL	115.5	115.5	115.5	115.5	115.5	0.00	45	115.50	10305
80	DACCADYE	2.9	2.9	2.9	2.9	2.9	0.00	0	2.90	0
81	DAFODILCOM	60	60	60	60	60	0.00	0	60.00	0
82	DBH	98.7	98.7	98.7	98.7	98.7	0.00	2	98.70	15
83	DBH1STMF	6.6	6.6	6.6	6.6	6.6	0.00	1	6.60	500
84	DELTALIFE	63.2	63.2	63.2	63.2	63.2	0.00	8	63.20	1200
85	DELTASPINN	3.6	3.6	3.6	3.6	3.6	0.00	2	3.60	4000
86	DESCO	33.9	33.9	33.9	33.9	33.9	0.00	0	33.90	0
87	DESHBANDHU	10.3	10.6	10.3	10.3	10.3	0.00	28	10.30	42400
88	DHAKABANK	10.4	10.4	10	10.4	10.1	0.30	9	10.10	2158
89	DHAKAINS	28.2	28.2	28.2	28.2	28.2	0.00	1	28.20	2500
90	DOREENPWR	56.6	56.7	56.6	56.6	56.6	0.00	3	56.60	620
91	DSSL	9.6	9.6	9.6	9.6	9.6	0.00	0	9.60	0
92	DULAMIACOT	10.2	10.2	10.2	0	10.2	0.00	0	10.20	0
93	DUTCHBANGL	58.8	59.8	56.4	59.4	57	1.80	49	57.00	14718
94	EASTERNINS	32.3	32.3	32.3	32.3	32.3	0.00	0	32.30	0
95	EASTLAND	23.2	23.2	23.2	23.2	23.2	0.00	0	23.20	0
96	EBL	31.5	31.5	31.5	31.5	31.5	0.00	0	31.50	0
97	EBL1STMF	4.1	4.1	4.1	4.1	4.1	0.00	1	4.10	2000
98	EBLNRBMF	4.5	4.5	4.5	4.5	4.5	0.00	0	4.50	0
99	ECABLES	147.7	147.7	147.7	147.7	147.7	0.00	0	147.70	0
100	EHL	40.6	40.6	40.6	40.6	40.6	0.00	1	40.60	500
101	EMERALDOIL	10	10	10	10	10	0.00	2	10.00	430
102	ENVOYTEX	22.1	22.1	22.1	22.1	22.1	0.00	0	22.10	0
103	ESQUIRENIT	21.8	21.8	21.8	21.8	21.8	0.00	10	21.80	4260
104	ETL	8.2	8.3	8.2	8.2	8.2	0.00	3	8.20	2840
105	EXIM1STMF	4.1	4.1	4.1	4.1	4.1	0.00	0	4.10	0
106	EXIMBANK	8.9	8.9	8.7	8.9	8.7	0.20	83	8.70	165933
107	FAMILYTEX	1.8	1.8	1.8	1.8	1.8	0.00	7	1.80	5181
108	FARCHEM	10.2	10.2	9.8	10.1	9.8	0.40	201	9.80	348554
109	FAREASTFIN	2.6	2.6	2.6	2.6	2.6	0.00	0	2.60	0
110	FAREASTLIF	42.7	42.7	42.7	42.7	42.7	0.00	0	42.70	0
111	FASFIN	4.3	4.3	4.2	4.3	4.3	0.00	41	4.30	74669
112	FBFIF	3.4	3.4	3.4	3.4	3.4	0.00	2	3.40	1000
113	FEDERALINS	10.2	10.2	10.2	10.2	10.2	0.00	3	10.20	1700
114	FEKDIL	8.7	8.7	8.7	8.7	8.7	0.00	6	8.70	14000
115	FINEFOODS	41.2	41.2	41.2	41.2	41.2	0.00	1	41.20	3000
116	FIRSTFIN	4.8	4.8	4.8	4.8	4.8	0.00	0	4.80	0
117	FIRSTSBANK	8.5	8.5	8.2	8.4	8.3	0.20	36	8.30	55980
118	FORTUNE	16	16	16	16	16	0.00	21	16.00	11165
119	FUWANGCER	7.2	7.2	6.8	6.8	6.8	0.40	4	6.80	1705
120	FUWANGFOOD	11.6	11.6	11.6	11.6	11.6	0.00	4	11.60	511
121	GBBPOWER	12.5	12.5	12.5	12.5	12.5	0.00	12	12.50	30015
122	GENEXIL	56	56	56	56	56	0.00	0	56.00	0
123	GENNEXT	2.3	2.3	2.3	2.3	2.3	0.00	3	2.30	9200
124	GHAIL	16.7	16.9	16.7	16.8	16.7	0.00	22	16.70	23402
125	GHCL	33.1	33.1	33.1	33.1	33.1	0.00	0	33.10	0
126	GOLDENSON	5.7	6	5.7	5.7	5.9	-0.20	4	5.90	1751
127	GP	238	238	238	238	238	0.00	17	238.00	1984
128	GPHISPAT	24.9	24.9	24.9	24.9	24.9	0.00	4	24.90	3362
129	GQBALLPEN	68.9	68.9	68.9	68.9	68.9	0.00	1	68.90	500
130	GRAMEENS2	11	11	11	11	11	0.00	0	11.00	0
131	GREENDELMF	6.3	6.3	6.3	6.3	6.3	0.00	0	6.30	0
132	GREENDELT	49.7	49.7	49.7	49.7	49.7	0.00	0	49.70	0
133	GSPFINANCE	12.2	12.3	12.2	12.2	12.2	0.00	6	12.20	7090
134	HAKKANIPUL	77.3	77.3	77.3	77.3	77.3	0.00	0	77.30	0
135	HEIDELBCEM	136	136	136	136	138.8	-2.80	2	138.80	120
136	HFL	16.7	16.7	16.7	16.7	16.7	0.00	1	16.70	500
137	HRTEX	35.8	35.8	35.8	35.8	35.8	0.00	0	35.80	0
138	HWAWELLTEX	30.8	30.8	30.8	30.8	30.8	0.00	0	30.80	0
139	IBBLPBOND	929	929	929	929	929	0.00	0	929.00	0
140	IBNSINA	233.6	233.6	233.6	233.6	233.6	0.00	0	233.60	0
141	IBP	19.4	19.5	19.2	19.4	19.2	0.20	70	19.20	69678
142	ICB	70.7	70.7	70.7	70.7	70.7	0.00	1	70.70	2
143	ICB3RDNRB	5.3	5.4	5.3	5.4	5.3	0.00	9	5.30	8000
144	ICBAGRANI1	6.5	6.5	6.5	6.5	6.4	0.10	1	6.40	500
145	ICBAMCL2ND	7.6	7.6	7.6	7.6	7.6	0.00	0	7.60	0
146	ICBEPMF1S1	6.2	6.2	6.2	6.2	6.2	0.00	0	6.20	0
147	ICBSONALI1	8.3	8.3	8.3	8.3	8.3	0.00	0	8.30	0
148	IDLC	43.3	43.3	43.3	43.3	43.3	0.00	0	43.30	0
149	IFADAUTOS	38.4	38.4	38.4	38.4	38.4	0.00	4	38.40	490
150	IFIC	8.8	8.8	8.5	8.7	8.5	0.30	87	8.50	139723
151	IFIC1STMF	4.6	4.6	4.6	4.6	4.6	0.00	1	4.60	500
152	IFILISLMF1	5.7	5.7	5.7	5.7	5.7	0.00	0	5.70	0
153	IMAMBUTTON	22.5	22.5	22.5	22.5	22.5	0.00	0	22.50	0
154	INTECH	19.7	19.7	19.7	19.7	19.7	0.00	4	19.70	3700
155	INTRACO	12.8	12.8	12.8	12.8	12.8	0.00	11	12.80	11600
156	IPDC	22.5	22.5	22.5	22.5	22.5	0.00	0	22.50	0
157	ISLAMIBANK	16.7	16.7	16.7	16.7	16.7	0.00	16	16.70	21025
158	ISLAMICFIN	12.2	12.2	12.2	12.2	12.2	0.00	1	12.20	1000
159	ISLAMIINS	23.2	23.2	23.2	23.2	23.2	0.00	0	23.20	0
160	ISNLTD	34	34	33.8	34	33.8	0.20	13	33.80	3644
161	ITC	29.4	29.4	29.4	29.4	29.4	0.00	0	29.40	0
162	JAMUNABANK	17	17	16.9	16.9	16.1	0.90	2	16.10	5000
163	JAMUNAOIL	138	138	138	138	137.7	0.30	1	137.70	50
164	JANATAINS	15.8	15.8	15.8	15.8	15.8	0.00	0	15.80	0
165	JMISMDL	300	300	290.2	298.2	293	7.00	18	293.00	811
166	KAY&QUE	211	211	211	211	210.2	0.80	2	210.20	100
167	KBPPWBIL	6.2	6.2	6.2	6.2	6.2	0.00	7	6.20	4600
168	KDSALTD	39.1	39.1	39.1	39.1	39.1	0.00	2	39.10	102
169	KEYACOSMET	2.6	2.6	2.6	2.6	2.6	0.00	4	2.60	7100
170	KOHINOOR	472.3	472.3	472.3	472.3	472.3	0.00	0	472.30	0
171	KPCL	45.7	45.7	45.7	45.7	45.7	0.00	34	45.70	20850
172	KPPL	17.6	17.6	17.6	17.6	17.6	0.00	4	17.60	1700
173	KTL	9.4	9.4	9.4	9.4	9.4	0.00	3	9.40	890
174	LANKABAFIN	12.9	12.9	12.9	12.9	12.9	0.00	35	12.90	51985
175	LEGACYFOOT	62.7	67	62.6	64.1	62.6	0.10	17	62.60	11909
176	LHBL	35.9	35.9	35.9	35.9	35.9	0.00	13	35.90	7630
177	LIBRAINFU	549.1	549.1	549.1	549.1	549.1	0.00	0	549.10	0
178	LINDEBD	1223.2	1223.2	1223.2	1223.2	1223.2	0.00	0	1,223.20	0
179	LRGLOBMF1	6.2	6.2	6.2	6.2	6.2	0.00	0	6.20	0
180	MAKSONSPIN	5.2	5.2	5.1	5.1	5.1	0.10	26	5.10	45779
181	MALEKSPIN	12.8	13	12.8	12.8	12.8	0.00	9	12.80	6560
182	MARICO	1616	1616	1616	1616	1616	0.00	0	1,616.00	0
183	MATINSPINN	33	33	33	33	33	0.00	0	33.00	0
184	MBL1STMF	7.1	7.1	7.1	7.1	7.1	0.00	0	7.10	0
185	MEGHNACEM	81	81	81	81	81	0.00	0	81.00	0
186	MEGHNALIFE	43.9	43.9	43.9	43.9	43.9	0.00	2	43.90	60
187	MERCANBANK	12.2	12.2	11.5	12.2	11.1	1.10	107	11.10	150327
188	MERCINS	26.7	26.7	26.7	26.7	26.7	0.00	0	26.70	0
189	METROSPIN	8.6	8.6	8.6	8.6	8.6	0.00	0	8.60	0
190	MHSML	7.9	7.9	7.9	7.9	7.9	0.00	2	7.90	1000
191	MICEMENT	45.8	45.8	45.8	45.8	45.8	0.00	0	45.80	0
192	MIDASFIN	9.6	9.6	9.6	9.6	9.6	0.00	0	9.60	0
193	MIRACLEIND	17.3	17.3	17.3	17.3	17.3	0.00	21	17.30	33385
194	MITHUNKNIT	7.2	7.2	7.2	7.2	7.2	0.00	0	7.20	0
195	MJLBD	66.1	66.1	66.1	66.1	66.1	0.00	2	66.10	240
196	MLDYEING	49.2	49.2	49.2	49.2	49.2	0.00	0	49.20	0
197	MONNOCERA	138.6	145	136	138.1	138.6	0.00	112	138.60	13846
198	MPETROLEUM	158.2	158.2	158.2	158.2	158.2	0.00	5	158.20	258
199	MTB	27.5	27.5	27.5	27.5	26.2	1.30	1	26.20	1000
200	NAHEEACP	46.7	46.7	46.7	46.7	46.7	0.00	4	46.70	4279
201	NATLIFEINS	239.8	239.8	239.8	239.8	239.8	0.00	0	239.80	0
202	NAVANACNG	33	33	33	33	33	0.00	4	33.00	2140
203	NBL	7.2	7.2	6.9	7.2	7	0.20	95	7.00	178121
204	NCCBANK	12	12	11.6	12	11.6	0.40	13	11.60	24598
205	NCCBLMF1	5.7	5.7	5.7	5.7	5.7	0.00	0	5.70	0
206	NEWLINE	12.8	12.8	12.8	12.8	12.8	0.00	2	12.80	1100
207	NFML	8.9	9	8.8	8.8	8.8	0.10	30	8.80	18315
208	NHFIL	25.4	25.4	25.4	25.4	25.6	-0.20	1	25.60	500
209	NITOLINS	24.7	24.7	24.7	24.7	24.7	0.00	0	24.70	0
210	NLI1STMF	9.8	9.8	9.8	9.8	9.8	0.00	1	9.80	1000
211	NORTHRNINS	16.7	16.7	16.7	16.7	16.7	0.00	0	16.70	0
212	NPOLYMAR	57.5	57.5	57.5	57.5	57.5	0.00	2	57.50	1850
213	NTC	468.8	468.8	468.8	468.8	468.8	0.00	0	468.80	0
214	NURANI	7.8	7.8	7.8	7.8	7.8	0.00	8	7.80	7482
215	OAL	6.9	6.9	6.9	6.9	6.9	0.00	20	6.90	44800
216	OIMEX	23.9	23.9	23.9	23.9	23.9	0.00	3	23.90	425
217	OLYMPIC	154.9	154.9	154.9	154.9	154.9	0.00	0	154.90	0
218	ONEBANKLTD	8.9	8.9	8.7	8.9	8.7	0.20	12	8.70	9650
219	ORIONINFU	74	74	74	74	70.5	3.50	1	70.50	2
220	ORIONPHARM	42.5	43.9	41.9	42.5	41.9	0.60	89	41.90	70213
221	PADMALIFE	15.5	15.5	15.5	15.5	15.5	0.00	0	15.50	0
222	PADMAOIL	166.2	167	166.2	166.2	167	-0.80	3	167.00	500
223	PARAMOUNT	39	39	39	39	39	0.00	0	39.00	0
224	PDL	8.6	8.6	8.6	8.6	8.6	0.00	3	8.60	623
225	PENINSULA	17.2	17.2	17.2	17.2	17.2	0.00	3	17.20	3015
226	PEOPLESINS	17.2	17.2	17.2	17.2	17.2	0.00	0	17.20	0
227	PF1STMF	7.2	7.2	7.2	7.2	7.2	0.00	1	7.20	5000
228	PHENIXINS	23.5	23.5	23.5	23.5	23.5	0.00	0	23.50	0
229	PHOENIXFIN	22.6	22.6	22.6	22.6	20.6	2.00	2	20.60	275
230	PHPMF1	4.2	4.2	4.2	4.2	4.2	0.00	0	4.20	0
231	PIONEERINS	31.5	31.5	31.5	31.5	31.5	0.00	0	31.50	0
232	POPULAR1MF	4.3	4.3	4.2	4.2	4.2	0.10	2	4.20	1180
233	POPULARLIF	84.4	84.4	84.4	84.4	84.4	0.00	0	84.40	0
234	POWERGRID	40.7	40.7	40.7	40.7	40.7	0.00	1	40.70	200
235	PRAGATIINS	35.2	35.2	35.2	35.2	35.2	0.00	0	35.20	0
236	PRAGATILIF	97	97	97	97	97	0.00	0	97.00	0
237	PREMIERBAN	10.4	10.4	10	10.3	9.9	0.50	49	9.90	120780
238	PREMIERCEM	66.3	66.3	66.3	66.3	60.3	6.00	2	60.30	177
239	PREMIERLEA	5	5	5	5	5	0.00	1	5.00	200
240	PRIME1ICBA	5.1	5.1	5.1	5.1	5.1	0.00	0	5.10	0
241	PRIMEBANK	14.6	14.7	14.6	14.6	14.5	0.10	8	14.50	11700
242	PRIMEFIN	5.8	5.8	5.8	5.8	5.8	0.00	0	5.80	0
243	PRIMEINSUR	19.2	19.2	19.2	19.2	19.2	0.00	0	19.20	0
244	PRIMELIFE	48.5	48.5	48.5	48.5	48.5	0.00	0	48.50	0
245	PRIMETEX	18	18	18	18	18	0.00	0	18.00	0
246	PROGRESLIF	110.7	110.7	110.7	110.7	110.7	0.00	1	110.70	200
247	PROVATIINS	20	20	20	20	19.4	0.60	1	19.40	100
248	PTL	52	52	52	52	52	0.00	0	52.00	0
249	PUBALIBANK	21.7	22.8	20.6	21.2	21	0.70	19	21.00	13758
250	QUASEMIND	35.6	35.6	35.6	35.6	35.6	0.00	4	35.60	270
251	QUEENSOUTH	24.8	24.8	24.8	24.8	24.8	0.00	0	24.80	0
252	RAHIMAFOOD	175.4	175.4	175.4	0	175.4	0.00	0	175.40	0
253	RAKCERAMIC	26.3	26.3	25.6	26.3	26.2	0.10	14	26.20	4400
254	RANFOUNDRY	125.1	125.1	125.1	125.1	125.1	0.00	0	125.10	0
255	RDFOOD	11.8	11.8	11.8	11.8	11.8	0.00	7	11.80	4651
256	RECKITTBEN	3115	3115	3115	3115	3110	5.00	1	3,110.00	1
257	REGENTTEX	8.2	8.2	8.2	8.2	8.2	0.00	8	8.20	13280
258	RELIANCE1	9	9	9	9	9	0.00	0	9.00	0
259	RELIANCINS	39	39	39	39	39	0.00	0	39.00	0
260	REPUBLIC	19.8	19.8	19.8	19.8	19.8	0.00	0	19.80	0
261	RINGSHINE	6.5	6.5	6.5	6.5	6.5	0.00	14	6.50	19904
262	RNSPIN	3.8	3.8	3.8	3.8	3.8	0.00	5	3.80	5000
263	RSRMSTEEL	23.2	23.2	23.2	23.2	23.2	0.00	10	23.20	1520
264	RUNNERAUTO	46.4	46.4	46.4	46.4	46.4	0.00	2	46.40	150
265	RUPALIBANK	25	25	25	25	24.2	0.80	2	24.20	300
266	RUPALIINS	16.3	16.3	16.3	16.3	16.3	0.00	0	16.30	0
267	RUPALILIFE	39.6	39.6	39.6	39.6	39.6	0.00	2	39.60	280
268	SAFKOSPINN	10.2	10.2	10.2	10.2	10.2	0.00	1	10.20	1100
269	SAIFPOWER	13.1	13.1	13.1	13.1	13.1	0.00	10	13.10	5358
270	SAIHAMCOT	16.4	16.4	16.4	16.4	16.4	0.00	0	16.40	0
271	SAIHAMTEX	25	25	25	25	25	0.00	0	25.00	0
272	SALAMCRST	19	19	19	19	19	0.00	7	19.00	4500
273	SALVOCHEM	10.8	10.8	10.8	10.8	9.9	0.90	1	9.90	150
274	SAMATALETH	116.5	116.5	116.5	116.5	116.5	0.00	0	116.50	0
275	SAMORITA	63.2	63.2	63.2	63.2	63.2	0.00	0	63.20	0
276	SANDHANINS	18.2	18.8	18.2	18.2	18.1	0.10	4	18.10	83
277	SAPORTL	16.7	16.8	16.7	16.7	16.7	0.00	7	16.70	2840
278	SEAPEARL	78.9	78.9	78.9	78.9	78.9	0.00	13	78.90	16500
279	SEBL1STMF	9.9	9.9	9.9	9.9	9.9	0.00	2	9.90	500
280	SEMLFBSLGF	7.9	7.9	7.8	7.8	7.8	0.10	6	7.80	6000
281	SEMLIBBLSF	6.5	6.5	6.5	6.5	6.5	0.00	0	6.50	0
282	SEMLLECMF	5.6	5.6	5.6	5.6	5.6	0.00	0	5.60	0
283	SHAHJABANK	19.5	19.5	19.5	19.5	19.5	0.00	0	19.50	0
284	SHASHADNIM	21.6	21.6	21.6	21.6	21.6	0.00	2	21.60	80
285	SHEPHERD	15.2	15.2	15.2	15.2	15.2	0.00	3	15.20	1500
286	SHURWID	22	22	22	22	22	0.00	6	22.00	3700
287	SIBL	11.7	11.7	11.5	11.7	11.7	0.00	4	11.70	4138
288	SILCOPHL	22.4	23.9	22.4	22.4	22.4	0.00	79	22.40	74210
289	SILVAPHL	18.9	18.9	18.4	18.7	18.4	0.50	124	18.40	196456
290	SIMTEX	14.8	14.8	14.8	14.8	14.8	0.00	1	14.80	2750
291	SINGERBD	146.8	146.8	146.8	146.8	146.8	0.00	3	146.80	300
292	SINOBANGLA	48.2	48.5	48.2	48.2	48.2	0.00	16	48.20	6280
293	SKTRIMS	62.8	62.8	62.8	62.8	62.8	0.00	0	62.80	0
294	SONARBAINS	30.5	30.5	30.5	30.5	30.5	0.00	0	30.50	0
295	SONARGAON	26.3	26.3	26.3	26.3	26.3	0.00	0	26.30	0
296	SOUTHEASTB	11.4	11.5	11.4	11.4	11.4	0.00	41	11.40	98490
297	SPCERAMICS	8.2	8.2	8.2	8.2	8.2	0.00	0	8.20	0
298	SPCL	73	73	73	73	73	0.00	0	73.00	0
299	SQUARETEXT	29.7	29.7	29.7	29.7	29.7	0.00	0	29.70	0
300	SQURPHARMA	172.5	174	172.5	172.5	172.5	0.00	97	172.50	25405
301	SSSTEEL	10.4	10.4	10.4	10.4	10.4	0.00	20	10.40	55760
302	STANCERAM	311.9	311.9	311.9	311.9	311.9	0.00	0	311.90	0
303	STANDARINS	47.4	47.4	47.4	47.4	47.4	0.00	0	47.40	0
304	STANDBANKL	8	8.1	7.8	8	7.8	0.20	25	7.80	27918
305	SUMITPOWER	35	35	35	35	35	0.00	10	35.00	11501
306	SUNLIFEINS	17.1	17.1	17.1	17.1	17.1	0.00	0	17.10	0
307	TAKAFULINS	27.1	27.5	27.1	27.4	27.1	0.00	2	27.10	700
308	TALLUSPIN	2.9	3	2.9	2.9	2.9	0.00	4	2.90	5000
309	TITASGAS	29.5	29.8	29.5	29.5	29.5	0.00	12	29.50	5220
310	TOSRIFA	11.2	11.2	11.2	11.2	11.2	0.00	0	11.20	0
311	TRUSTB1MF	4.7	4.7	4.7	4.7	4.7	0.00	0	4.70	0
312	TRUSTBANK	24	24	24	24	23.5	0.50	2	23.50	2575
313	TUNGHAI	2	2	2	2	2	0.00	0	2.00	0
314	UCB	12	12	11.8	11.9	11.8	0.20	16	11.80	10077
315	UNIONCAP	4.9	4.9	4.9	4.9	4.9	0.00	13	4.90	26500
316	UNIQUEHRL	39.2	39.2	39.2	39.2	39.2	0.00	0	39.20	0
317	UNITEDAIR	1.4	1.5	1.4	1.4	1.4	0.00	22	1.40	79191
318	UPGDCL	219.7	219.7	219.7	219.7	219.9	-0.20	9	219.90	1130
319	USMANIAGL	46.2	46.2	46.2	46.2	46.2	0.00	0	46.20	0
320	UTTARABANK	25.7	25.7	25.6	25.7	23.4	2.30	8	23.40	7668
321	UTTARAFIN	44	44	44	44	44	0.00	1	44.00	208
322	VAMLBDMF1	5.6	5.6	5.6	5.6	5.6	0.00	0	5.60	0
323	VAMLRBBF	4.9	4.9	4.9	4.9	4.9	0.00	0	4.90	0
324	VFSTDL	22.3	22.3	22.3	22.3	22.3	0.00	13	22.30	9400
325	WATACHEM	315.7	315.7	315.7	315.7	315.7	0.00	5	315.70	155
326	WMSHIPYARD	11.6	11.6	11.6	11.6	11.6	0.00	9	11.60	36344
327	YPL	11	11	11	11	11.3	-0.30	5	11.30	6100
328	ZAHEENSPIN	6.3	6.8	6.3	6.3	6.3	0.00	16	6.30	10225
329	ZAHINTEX	3.6	3.6	3.6	3.6	3.6	0.00	0	3.60	0

Market Data

Latest Data

GET IN TOUCH WITH UFTCL

Download Apps

ABOUT UFTCL

MARKET DATA

PRODUCT & service

RESEARCH

FOREIGN INVESTORS

Laws & Regulations