United Financial Trading Company Limited

Latest Data

Last updadte on Jul. 28th, 2021, 1:13 pm

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	8.70	8.90	8.60	8.70	8.80	-0.10	478	58.87	6759481
2	1STPRIMFMF	21.40	21.90	21.20	21.40	21.30	0.10	262	9.37	438179
3	AAMRANET	46.00	46.40	43.70	46.00	43.50	2.50	1213	78.20	1708111
4	AAMRATECH	29.90	30.20	28.10	29.90	28.10	1.80	703	44.59	1503744
5	ABB1STMF	7.80	7.90	7.70	7.80	7.70	0.10	287	23.69	3037709
6	ABBANK	13.70	13.90	13.60	13.70	13.80	-0.10	902	41.26	3005413
7	ACFL	47.10	47.40	46.40	47.10	46.30	0.80	266	12.08	257076
8	ACI	274.60	280.00	269.20	274.60	271.10	3.50	437	34.83	128030
9	ACIFORMULA	156.30	157.70	153.50	156.30	156.00	0.30	112	2.64	16899
10	ACMELAB	75.00	75.80	74.60	74.70	75.10	-0.10	383	17.30	230928
11	ACTIVEFINE	25.10	25.50	24.30	25.10	24.80	0.30	2081	155.89	6246673
12	ADNTEL	54.30	54.80	52.40	54.30	52.30	2.00	891	55.45	1029378
13	ADVENT	26.90	27.30	26.70	26.90	26.80	0.10	739	36.77	1364791
14	AFCAGRO	27.60	28.10	26.60	27.60	26.80	0.80	1039	81.47	2969715
15	AFTABAUTO	29.80	29.90	29.40	29.60	29.50	0.30	288	8.76	295901
16	AGNISYSL	25.00	25.50	23.70	25.00	23.90	1.10	1353	100.87	4081777
17	AGRANINS	62.60	64.20	62.10	62.60	62.30	0.30	855	35.41	560191
18	AIBL1STIMF	9.70	9.80	9.50	9.70	9.60	0.10	87	2.50	258929
19	AIL	37.80	37.80	35.50	37.40	35.90	1.90	662	18.94	516039
20	AL-HAJTEX	42.50	42.90	42.00	42.50	42.10	0.40	276	10.08	236860
21	ALARABANK	22.90	23.00	22.60	22.90	22.90	0.00	134	10.25	447150
22	ALIF	13.30	13.50	13.10	13.30	13.20	0.10	1046	66.54	5016887
23	ALLTEX	14.40	14.50	14.00	14.40	14.10	0.30	218	5.21	362575
24	AMANFEED	70.70	71.80	67.70	70.70	67.70	3.00	1099	87.70	1262784
25	AMBEEPHA	433.90	438.90	430.30	433.90	436.20	-2.30	58	1.21	2796
26	AMCL(PRAN)	202.00	206.00	200.10	202.30	203.50	-1.50	24	0.17	822
27	ANLIMAYARN	38.20	38.50	37.30	38.20	37.90	0.30	162	4.01	106162
28	ANWARGALV	285.10	290.00	281.90	285.10	281.70	3.40	549	36.63	127405
29	AOL	53.70	54.50	50.30	53.70	50.30	3.40	2971	152.99	2879119
30	APEXFOODS	137.70	141.90	135.20	137.70	138.70	-1.00	216	4.98	35760
31	APEXFOOT	226.50	232.80	225.10	226.50	225.40	1.10	19	0.28	1247
32	APEXSPINN	125.00	126.00	122.70	125.00	123.80	1.20	49	1.21	9738
33	APEXTANRY	113.20	113.90	112.00	113.20	113.50	-0.30	37	0.94	8298
34	APOLOISPAT	9.80	10.00	9.70	9.80	9.90	-0.10	988	38.18	3887905
35	APSCLBOND	5100.00	5100.00	5100.00	5100.00	5200.00	-100.00	1	0.03	5
36	ARAMIT	320.00	332.90	317.00	319.00	324.60	-4.60	91	1.90	5924
37	ARAMITCEM	52.90	54.40	52.40	52.90	53.30	-0.40	284	5.93	111804
38	ARGONDENIM	25.70	25.80	25.10	25.40	25.50	0.20	258	11.44	449921
39	ASIAINS	101.00	101.90	99.00	100.40	99.80	1.20	166	5.74	57475
40	ASIAPACINS	72.70	74.20	71.50	72.70	71.10	1.60	838	67.46	921288
41	ATCSLGF	14.50	14.70	13.90	14.50	14.00	0.50	676	56.95	3967905
42	ATLASBANG	122.70	122.70	115.60	122.40	120.00	2.70	47	0.91	7471
43	AZIZPIPES	101.20	104.50	100.50	101.20	102.30	-1.10	371	5.99	58529
44	BANGAS	122.40	125.00	121.80	123.10	122.50	-0.10	143	3.83	31074
45	BANKASIA	19.50	19.50	19.20	19.50	19.50	0.00	72	6.36	329220
46	BARKAPOWER	27.40	27.80	27.30	27.40	27.50	-0.10	669	24.85	904449
47	BATASHOE	650.00	658.90	650.00	650.90	653.30	-3.30	74	1.24	1897
48	BATBC	565.70	570.00	561.30	565.70	566.20	-0.50	3063	163.92	289728
49	BAYLEASING	28.20	28.40	27.80	28.20	28.00	0.20	231	11.51	409319
50	BBS	19.30	19.90	19.20	19.30	19.60	-0.30	559	20.84	1066205
51	BBSCABLES	62.10	62.60	61.90	62.10	62.50	-0.40	732	33.07	532322
52	BDAUTOCA	136.40	140.70	136.00	136.40	137.90	-1.50	123	2.52	18468
53	BDCOM	26.10	26.40	25.20	26.10	25.30	0.80	1015	48.65	1870272
54	BDFINANCE	48.00	48.50	47.50	48.00	48.00	0.00	892	134.02	2794696
55	BDLAMPS	181.00	184.90	179.20	180.30	180.80	0.20	264	6.00	32963
56	BDSERVICE	0.00	0.00	0.00	5.20	5.20	---	0	0.00	0
57	BDTHAI	26.00	26.30	25.90	26.00	25.90	0.10	797	41.07	1577563
58	BDWELDING	20.80	21.10	20.40	20.80	20.30	0.50	270	6.26	300762
59	BEACHHATCH	21.10	21.50	20.60	21.10	20.50	0.60	406	9.90	470855
60	BEACONPHAR	198.90	202.40	183.20	198.90	184.10	14.80	1241	146.26	755348
61	BENGALWTL	27.60	27.80	26.80	27.40	26.90	0.70	261	11.07	406734
62	BERGERPBL	1778.90	1805.00	1769.00	1778.90	1771.50	7.40	734	77.85	43789
63	BEXIMCO	90.30	91.60	89.50	90.30	90.00	0.30	3162	395.83	4378175
64	BGIC	53.10	53.50	51.90	53.10	51.40	1.70	844	45.55	861290
65	BIFC	6.60	6.80	6.60	6.60	6.70	-0.10	74	0.58	87699
66	BNICL	122.00	125.00	118.90	122.00	118.00	4.00	68	2.68	22059
67	BPML	46.20	46.70	46.10	46.20	46.30	-0.10	218	5.78	124874
68	BPPL	43.30	44.60	42.20	43.30	43.90	-0.60	13639	210.83	4844159
69	BRACBANK	50.00	50.40	49.00	50.00	49.20	0.80	213	13.48	271222
70	BSC	46.10	46.70	45.70	46.10	46.10	0.00	522	25.74	556767
71	BSCCL	181.30	182.60	180.30	181.30	181.60	-0.30	464	31.92	176387
72	BSRMLTD	88.70	89.90	87.60	88.70	88.30	0.40	456	21.81	245344
73	BSRMSTEEL	59.00	60.80	58.80	59.00	59.30	-0.30	349	19.85	333832
74	BXPHARMA	184.20	186.00	183.00	184.20	184.70	-0.50	867	79.20	428560
75	BXSYNTH	0.00	0.00	0.00	8.40	8.40	---	0	0.00	0
76	CAPMBDBLMF	13.80	14.10	13.40	13.80	13.40	0.40	487	28.81	2090895
77	CAPMIBBLMF	23.00	23.40	22.70	23.00	22.60	0.40	158	4.33	188226
78	CENTRALINS	68.70	71.50	67.80	68.70	69.30	-0.60	1972	234.03	3379257
79	CENTRALPHL	16.60	17.10	16.20	16.60	16.60	0.00	2015	86.61	5229172
80	CITYBANK	27.10	27.30	26.90	27.10	27.10	0.00	465	34.81	1284164
81	CITYGENINS	42.20	42.50	40.70	42.20	40.00	2.20	2185	106.86	2552929
82	CNATEX	5.70	5.90	5.60	5.70	5.90	-0.20	422	8.73	1522407
83	CONFIDCEM	138.90	140.00	138.50	138.90	139.50	-0.60	813	37.67	270899
84	CONTININS	50.00	50.80	49.00	50.00	49.00	1.00	1422	68.99	1374095
85	COPPERTECH	36.00	36.30	35.00	36.00	35.10	0.90	468	32.57	909023
86	CRYSTALINS	60.20	60.40	58.00	60.20	58.10	2.10	699	29.89	499639
87	CVOPRL	113.60	118.50	113.00	113.60	112.50	1.10	669	12.93	112208
88	DACCADYE	21.30	22.00	21.20	21.30	21.00	0.30	216	5.16	240886
89	DAFODILCOM	58.20	60.00	58.20	58.90	58.40	-0.20	36	0.48	8164
90	DBH	76.20	77.00	76.00	76.20	76.80	-0.60	343	17.62	230642
91	DBH1STMF	9.70	9.80	9.60	9.70	9.60	0.10	188	19.38	2002685
92	DEBARACEM	0.00	0.00	0.00	1865.00	1865.00	---	0	0.00	0
93	DEBBDLUGG	0.00	0.00	0.00	784.00	784.00	---	0	0.00	0
94	DEBBDWELD	0.00	0.00	0.00	1418.50	1418.50	---	0	0.00	0
95	DEBBDZIPP	0.00	0.00	0.00	700.00	700.00	---	0	0.00	0
96	DEBBXDENIM	0.00	0.00	0.00	1450.00	1450.00	---	0	0.00	0
97	DEBBXFISH	0.00	0.00	0.00	835.00	835.00	---	0	0.00	0
98	DEBBXKNI	0.00	0.00	0.00	900.00	900.00	---	0	0.00	0
99	DEBBXTEX	0.00	0.00	0.00	1300.00	1300.00	---	0	0.00	0
100	DELTALIFE	143.90	144.80	136.60	143.90	136.20	7.70	1171	83.00	585376
101	DELTASPINN	10.20	10.30	10.10	10.20	10.10	0.10	386	14.79	1453771
102	DESCO	34.70	35.30	34.50	34.70	35.10	-0.40	188	6.15	176545
103	DESHBANDHU	15.50	15.70	15.40	15.50	15.40	0.10	325	10.72	689085
104	DGIC	47.60	48.30	47.00	47.60	46.60	1.00	699	25.83	541142
105	DHAKABANK	14.40	14.50	14.20	14.40	14.30	0.10	179	6.54	455695
106	DHAKAINS	83.00	83.70	81.20	83.00	80.10	2.90	657	21.68	261390
107	DOMINAGE	26.20	26.50	26.00	26.20	26.10	0.10	438	17.09	651195
108	DOREENPWR	66.30	66.60	65.80	66.30	66.10	0.20	173	10.76	162898
109	DSHGARME	174.40	177.00	163.30	174.40	162.60	11.80	291	7.14	41055
110	DSSL	17.50	17.70	17.30	17.50	17.30	0.20	685	45.46	2590793
111	DULAMIACOT	49.20	51.80	49.00	49.40	50.60	-1.40	34	0.26	5354
112	DUTCHBANGL	84.20	85.00	83.40	83.70	85.30	-1.10	679	50.83	605538
113	EASTERNINS	119.50	121.80	116.00	119.50	115.30	4.20	101	3.30	27616
114	EASTLAND	39.00	39.50	37.60	39.00	38.20	0.80	729	40.29	1038064
115	EASTRNLUB	1371.10	1396.00	1362.10	1371.10	1395.70	-24.60	359	7.47	5432
116	EBL	35.50	35.70	35.40	35.50	35.20	0.30	138	6.98	196420
117	EBL1STMF	9.30	9.40	9.20	9.30	9.20	0.10	75	2.34	252780
118	EBLNRBMF	7.80	7.90	7.70	7.80	7.70	0.10	354	38.58	4953702
119	ECABLES	141.00	143.60	140.90	141.00	140.90	0.10	115	2.43	17181
120	EGEN	62.20	63.90	61.60	62.20	63.90	-1.70	1206	98.44	1563359
121	EHL	55.70	57.00	55.00	55.70	55.10	0.60	866	35.97	643885
122	EIL	39.00	39.40	38.50	39.00	38.30	0.70	627	20.14	515989
123	EMERALDOIL	32.50	34.00	32.00	32.50	33.90	-1.40	521	15.69	475735
124	ENVOYTEX	32.50	32.80	32.00	32.50	32.50	0.00	89	1.97	60434
125	EPGL	51.30	51.60	50.00	51.30	50.00	1.30	1043	39.25	766334
126	ESQUIRENIT	36.90	36.90	35.90	36.60	36.00	0.90	403	25.94	713655
127	ETL	10.60	10.70	10.20	10.60	10.30	0.30	222	6.65	636054
128	EXIM1STMF	9.40	9.70	8.80	9.40	9.10	0.30	715	98.69	10721005
129	EXIMBANK	12.00	12.10	11.90	12.00	12.00	0.00	281	16.81	1400855
130	FAMILYTEX	5.00	5.20	5.00	5.00	5.10	-0.10	566	8.37	1656300
131	FARCHEM	14.30	14.50	14.10	14.30	14.20	0.10	1240	54.55	3817560
132	FAREASTFIN	7.10	7.40	6.90	7.10	6.90	0.20	144	2.76	388607
133	FAREASTLIF	57.90	58.60	57.30	57.90	57.00	0.90	134	7.24	124514
134	FASFIN	7.80	7.90	7.70	7.80	7.70	0.10	402	14.17	1815852
135	FBFIF	6.90	7.00	6.90	6.90	6.80	0.10	601	36.21	5233695
136	FEDERALINS	39.30	39.60	37.80	39.30	37.60	1.70	2004	76.56	1966838
137	FEKDIL	16.50	16.70	15.50	16.50	15.50	1.00	855	52.79	3254968
138	FINEFOODS	51.50	52.30	50.70	51.50	50.80	0.70	407	11.33	221324
139	FIRSTFIN	7.30	7.50	7.30	7.30	7.30	0.00	80	1.20	162146
140	FIRSTSBANK	10.60	10.70	10.50	10.70	10.60	0.00	258	15.75	1487534
141	FORTUNE	56.00	56.80	53.60	56.00	53.60	2.40	1486	167.95	3017095
142	FUWANGCER	26.30	26.40	23.70	26.30	24.00	2.30	3652	442.03	17762269
143	FUWANGFOOD	20.80	21.10	19.30	20.80	19.60	1.20	1902	94.23	4609521
144	GBBPOWER	36.10	37.20	35.80	36.10	37.00	-0.90	1242	172.72	4757375
145	GEMINISEA	172.40	174.80	165.00	172.40	165.00	7.40	582	10.94	63343
146	GENEXIL	95.30	97.70	93.00	95.30	94.40	0.90	1982	149.61	1557716
147	GENNEXT	6.60	6.60	6.40	6.60	6.40	0.20	437	12.61	1932136
148	GHAIL	18.00	18.30	17.90	18.00	18.30	-0.30	728	28.07	1555237
149	GHCL	43.00	44.60	41.90	43.00	44.70	-1.70	445	11.22	258989
150	GLOBALINS	66.00	67.90	65.50	66.00	65.40	0.60	1089	78.36	1176355
151	GOLDENSON	18.00	18.30	17.90	18.00	18.20	-0.20	807	35.20	1948626
152	GP	374.60	375.80	365.00	374.60	369.20	5.40	1128	102.57	275169
153	GPHISPAT	47.20	47.70	45.80	47.20	45.60	1.60	2838	339.81	7255599
154	GQBALLPEN	127.00	131.00	126.10	127.00	127.50	-0.50	560	14.05	109672
155	GRAMEENS2	19.50	19.70	19.40	19.50	19.40	0.10	308	37.05	1895651
156	GREENDELMF	9.30	9.40	9.20	9.30	9.20	0.10	236	23.03	2480391
157	GREENDELT	119.90	123.80	119.10	119.90	120.30	-0.40	974	84.79	698289
158	GSPFINANCE	21.70	21.90	21.60	21.70	21.60	0.10	474	22.77	1048046
159	HAKKANIPUL	70.90	71.70	70.20	70.90	71.50	-0.60	318	7.55	106277
160	HEIDELBCEM	329.70	340.00	323.30	327.40	345.10	-15.40	687	22.51	68379
161	HFL	18.60	18.70	18.40	18.60	18.50	0.10	117	2.17	117161
162	HRTEX	60.60	61.40	59.90	60.70	60.20	0.40	314	17.59	289191
163	HWAWELLTEX	43.00	43.00	39.70	42.70	41.70	1.30	48	1.82	42861
164	IBBLPBOND	1015.00	1015.00	1005.50	1014.50	1030.00	-15.00	25	0.06	58
165	IBNSINA	253.40	257.00	252.20	253.40	253.50	-0.10	142	10.00	39398
166	IBP	22.10	22.40	21.90	22.10	22.00	0.10	542	24.06	1087620
167	ICB	119.40	120.50	118.40	119.40	119.70	-0.30	313	27.01	226341
168	ICB3RDNRB	7.50	7.70	7.50	7.50	7.60	-0.10	82	1.61	212038
169	ICBAGRANI1	9.40	9.60	9.30	9.50	9.50	-0.10	96	2.76	293183
170	ICBAMCL2ND	11.60	11.80	11.30	11.60	11.30	0.30	131	7.96	687588
171	ICBEPMF1S1	8.20	8.40	8.20	8.20	8.30	-0.10	102	3.48	422025
172	ICBIBANK	4.90	5.10	4.90	4.90	5.00	-0.10	212	4.72	957356
173	ICBSONALI1	9.20	9.40	9.20	9.30	9.30	-0.10	49	1.11	119176
174	IDLC	60.00	60.40	59.40	59.60	59.10	0.90	202	8.18	137106
175	IFADAUTOS	52.70	53.20	52.50	52.70	53.10	-0.40	811	40.47	765522
176	IFIC	13.60	13.80	13.40	13.60	13.50	0.10	1431	169.55	12486159
177	IFIC1STMF	7.50	7.60	7.50	7.50	7.50	0.00	149	12.30	1627465
178	IFILISLMF1	7.30	7.50	7.30	7.30	7.30	0.00	81	2.85	389030
179	ILFSL	7.90	8.10	7.80	7.90	8.00	-0.10	302	8.67	1091510
180	IMAMBUTTON	28.00	28.20	27.10	28.00	27.90	0.10	44	0.41	14607
181	INDEXAGRO	122.60	125.00	119.80	122.60	119.10	3.50	973	55.57	451334
182	INTECH	36.60	36.80	35.60	36.60	35.90	0.70	293	6.76	185487
183	INTRACO	22.70	23.10	22.60	22.70	22.90	-0.20	891	44.13	1934430
184	IPDC	29.20	29.60	28.80	29.20	29.40	-0.20	204	9.78	335694
185	ISLAMIBANK	28.70	28.80	28.60	28.70	28.80	-0.10	245	6.90	240983
186	ISLAMICFIN	23.60	23.70	23.40	23.60	23.40	0.20	235	19.12	811657
187	ISLAMIINS	64.00	65.90	63.70	64.00	64.90	-0.90	1176	72.44	1121718
188	ISNLTD	43.10	44.80	42.50	43.10	43.50	-0.40	460	12.09	276396
189	ITC	43.70	44.00	41.90	43.70	42.50	1.20	1179	91.90	2150776
190	JAMUNABANK	21.40	21.60	21.40	21.40	21.50	-0.10	223	22.45	1046834
191	JAMUNAOIL	169.10	169.50	168.00	169.00	168.80	0.30	174	7.13	42181
192	JANATAINS	42.40	42.70	40.40	42.40	39.90	2.50	984	42.03	1004602
193	JMISMDL	362.80	365.90	357.00	362.80	359.60	3.20	474	16.20	44683
194	JUTESPINN	142.00	142.00	136.20	140.70	139.80	2.20	21	0.16	1162
195	KARNAPHULI	42.50	42.90	41.20	42.50	40.90	1.60	1455	44.09	1045352
196	KAY&QUE	226.70	238.20	219.00	226.70	233.20	-6.50	127	2.35	10287
197	KBPPWBIL	13.00	13.20	12.90	13.00	13.10	-0.10	317	10.34	794767
198	KDSALTD	48.90	49.00	48.20	48.90	48.90	0.00	223	9.12	187438
199	KEYACOSMET	8.70	8.80	8.60	8.70	8.70	0.00	1514	72.74	8368562
200	KOHINOOR	417.00	422.00	416.00	416.90	421.80	-4.80	105	2.46	5882
201	KPCL	37.10	37.30	36.60	37.10	36.70	0.40	233	6.73	181317
202	KPPL	15.40	15.80	15.30	15.40	15.60	-0.20	563	16.01	1033096
203	KTL	28.10	29.20	27.90	28.10	28.90	-0.80	642	28.01	987770
204	LANKABAFIN	35.80	36.20	35.80	35.80	35.90	-0.10	995	81.92	2280792
205	LEGACYFOOT	64.00	66.20	63.60	64.00	64.00	0.00	358	5.85	90494
206	LHBL	62.70	63.50	62.50	62.70	63.00	-0.30	1276	111.14	1770452
207	LIBRAINFU	635.60	659.20	631.00	635.60	647.20	-11.60	261	3.53	5472
208	LINDEBD	1372.00	1393.00	1370.00	1372.00	1376.90	-4.90	580	42.74	30919
209	LRBDL	49.10	49.40	47.90	49.10	47.90	1.20	1232	49.21	1003958
210	LRGLOBMF1	8.90	9.00	8.70	8.90	8.70	0.20	190	16.20	1828297
211	MAKSONSPIN	19.60	19.80	19.00	19.60	19.00	0.60	1025	81.91	4204806
212	MALEKSPIN	30.50	30.80	29.30	30.50	29.60	0.90	1278	66.30	2198581
213	MARICO	2389.90	2406.90	2381.10	2389.90	2396.10	-6.20	344	15.39	6420
214	MATINSPINN	54.60	54.90	53.60	54.60	53.90	0.70	325	13.08	239733
215	MBL1STMF	9.20	9.40	9.10	9.20	9.20	0.00	227	9.12	990095
216	MEGCONMILK	14.90	15.00	14.50	14.70	14.70	0.20	52	0.64	43407
217	MEGHNACEM	81.70	85.70	81.00	81.20	83.20	-1.50	178	6.20	76000
218	MEGHNALIFE	84.00	85.40	83.70	84.00	83.40	0.60	157	7.08	83588
219	MEGHNAPET	15.50	15.60	15.10	15.50	15.60	-0.10	68	0.83	53497
220	MERCANBANK	15.40	15.50	15.10	15.40	15.10	0.30	538	48.66	3178845
221	MERCINS	60.50	63.00	58.00	60.50	57.90	2.60	1995	135.71	2220230
222	METROSPIN	17.40	17.70	17.00	17.40	17.00	0.40	297	12.92	743257
223	MHSML	18.20	18.40	18.10	18.20	18.10	0.10	94	2.60	142970
224	MICEMENT	75.50	78.00	74.80	75.50	75.70	-0.20	147	3.02	40016
225	MIDASFIN	20.00	20.50	19.80	20.00	19.90	0.10	373	11.53	577137
226	MIRACLEIND	34.90	35.70	34.70	34.90	35.40	-0.50	681	20.84	595187
227	MIRAKHTER	88.00	88.90	85.40	88.00	85.90	2.10	1038	63.11	724178
228	MITHUNKNIT	13.00	13.30	12.90	13.00	12.90	0.10	49	0.43	32729
229	MJLBD	86.20	87.30	86.00	86.20	86.80	-0.60	426	9.66	111609
230	MLDYEING	30.40	30.70	30.30	30.40	30.40	0.00	880	32.65	1073000
231	MONNOAGML	604.90	617.40	603.00	604.90	601.20	3.70	229	2.84	4704
232	MONNOCERA	117.60	119.00	117.30	117.60	117.80	-0.20	439	10.94	92892
233	MONNOFABR	23.90	24.60	23.70	23.90	24.10	-0.20	445	10.86	453507
234	MONOSPOOL	160.90	168.00	160.50	160.90	164.40	-3.50	356	3.42	21147
235	MPETROLEUM	190.90	191.00	189.10	189.60	189.70	1.20	122	5.73	30222
236	MTB	21.50	21.50	21.20	21.40	21.30	0.20	36	0.75	35097
237	NAHEEACP	43.80	44.00	43.10	43.80	43.50	0.30	320	11.68	268206
238	NATLIFEINS	250.00	252.00	238.50	248.60	243.30	6.70	108	8.30	33555
239	NAVANACNG	36.30	37.00	36.20	36.30	36.50	-0.20	94	2.18	59654
240	NBL	7.90	8.10	7.90	7.90	8.00	-0.10	642	36.07	4515845
241	NCCBANK	15.20	15.40	15.00	15.20	15.20	0.00	297	14.80	973522
242	NCCBLMF1	9.10	9.10	8.90	8.90	8.90	0.20	42	1.93	216468
243	NEWLINE	29.70	29.70	28.90	29.40	28.90	0.80	227	28.19	964360
244	NFML	33.60	34.10	33.40	33.60	33.30	0.30	985	42.78	1268656
245	NHFIL	43.90	44.70	43.60	43.70	43.70	0.20	356	14.45	329994
246	NITOLINS	59.30	59.80	57.90	59.30	57.60	1.70	868	47.02	793506
247	NLI1STMF	17.70	18.20	17.20	17.70	16.90	0.80	587	62.48	3555109
248	NORTHERN	297.00	306.40	295.20	297.00	300.30	-3.30	212	4.77	15864
249	NORTHRNINS	63.40	64.90	62.90	63.40	62.90	0.50	745	41.96	657720
250	NPOLYMAR	56.70	57.20	56.50	56.70	56.50	0.20	758	40.15	707009
251	NRBCBANK	30.00	30.70	29.80	30.00	30.10	-0.10	1797	152.04	5034156
252	NTC	517.00	519.80	507.00	508.70	512.40	4.60	9	0.12	241
253	NTLTUBES	97.50	100.00	96.90	97.50	98.30	-0.80	508	14.95	152500
254	NURANI	9.60	9.90	9.50	9.60	9.70	-0.10	249	6.64	688408
255	OAL	14.90	15.10	14.80	14.90	14.90	0.00	791	23.89	1598420
256	OIMEX	24.70	25.20	24.50	24.70	24.60	0.10	211	6.15	248428
257	OLYMPIC	174.50	175.00	173.00	174.50	172.90	1.60	262	14.54	83536
258	ONEBANKLTD	13.20	13.30	13.10	13.20	13.10	0.10	277	17.45	1323421
259	ORIONINFU	70.40	71.00	70.00	70.10	70.60	-0.20	381	12.69	180412
260	ORIONPHARM	57.20	57.90	57.00	57.20	57.80	-0.60	1313	77.72	1355069
261	PADMALIFE	35.40	36.40	35.10	35.40	35.70	-0.30	408	11.68	328588
262	PADMAOIL	216.00	216.00	211.80	213.80	213.40	2.60	319	12.24	57393
263	PAPERPROC	122.60	128.50	121.10	122.00	125.10	-2.50	263	6.57	53191
264	PARAMOUNT	97.30	100.50	96.00	97.30	97.80	-0.50	1491	89.27	903144
265	PDL	13.70	13.80	13.50	13.70	13.40	0.30	490	24.78	1816955
266	PENINSULA	23.10	23.60	22.80	23.10	23.20	-0.10	726	27.67	1191523
267	PEOPLESINS	56.10	56.10	53.20	56.10	51.00	5.10	1885	226.58	4083168
268	PF1STMF	11.10	11.40	11.00	11.10	11.10	0.00	203	6.56	588259
269	PHARMAID	435.20	437.80	428.20	435.20	429.50	5.70	452	13.10	30255
270	PHENIXINS	62.70	64.40	62.50	62.70	61.90	0.80	606	33.30	525478
271	PHOENIXFIN	31.80	32.20	31.50	31.80	32.00	---	123	14.44	452216
272	PHPMF1	7.50	7.60	7.30	7.50	7.40	0.10	410	37.36	5016103
273	PIONEERINS	137.50	140.80	136.60	137.50	136.50	1.00	1448	49.30	355358
274	PLFSL	0.00	0.00	0.00	3.00	3.00	---	0	0.00	0
275	POPULAR1MF	7.10	7.30	7.10	7.10	7.10	0.00	378	48.77	6818334
276	POPULARLIF	99.10	100.50	97.80	99.10	99.20	-0.10	440	14.85	149174
277	POWERGRID	49.90	50.20	48.80	49.90	49.10	0.80	959	79.80	1607482
278	PRAGATIINS	95.20	97.60	94.70	95.20	94.60	0.60	549	30.36	315663
279	PRAGATILIF	99.80	102.00	99.40	99.80	99.30	0.50	246	7.70	76906
280	PREMIERBAN	13.60	13.70	13.40	13.60	13.50	0.10	389	26.92	1986290
281	PREMIERCEM	71.60	73.40	71.10	71.60	73.40	-1.80	619	25.25	349517
282	PREMIERLEA	9.40	9.60	9.30	9.40	9.50	-0.10	205	4.48	476969
283	PRIME1ICBA	8.40	8.40	8.30	8.40	8.30	0.10	44	1.12	134255
284	PRIMEBANK	22.40	22.50	22.30	22.40	22.40	0.00	376	25.96	1159879
285	PRIMEFIN	12.80	13.00	12.60	12.70	12.70	0.10	166	4.60	361769
286	PRIMEINSUR	70.20	71.80	69.20	70.20	69.60	0.60	411	26.41	375202
287	PRIMELIFE	64.30	65.50	64.10	64.30	64.60	-0.30	173	5.34	82571
288	PRIMETEX	21.90	22.30	21.80	22.00	21.80	0.10	76	2.01	91735
289	PROGRESLIF	114.80	116.30	113.50	114.80	112.70	2.10	332	9.08	79065
290	PROVATIINS	193.10	194.70	186.80	193.10	188.50	4.60	135	40.77	211190
291	PTL	54.80	55.60	54.50	54.80	54.50	0.30	618	40.53	739339
292	PUBALIBANK	24.60	25.20	24.50	24.60	25.00	-0.40	152	3.05	123593
293	PURABIGEN	44.50	44.50	42.50	44.50	42.50	2.00	1282	75.37	1718099
294	QUASEMIND	49.90	50.50	48.00	49.90	48.90	1.00	215	15.00	302510
295	QUEENSOUTH	29.40	29.50	28.90	29.40	28.90	0.50	693	35.14	1203000
296	RAHIMAFOOD	275.20	275.20	255.00	275.20	253.10	22.10	2037	178.69	657810
297	RAHIMTEXT	290.90	295.00	278.00	290.90	288.80	2.10	915	19.02	65867
298	RAKCERAMIC	39.20	40.00	38.20	39.20	39.00	0.20	685	32.75	833642
299	RANFOUNDRY	131.00	132.20	130.10	130.30	130.00	1.00	141	3.51	26771
300	RDFOOD	42.60	42.70	41.20	42.60	41.50	1.10	527	35.95	847359
301	RECKITTBEN	4511.50	4529.90	4506.10	4511.50	4529.90	-18.40	62	1.63	361
302	REGENTTEX	10.90	11.00	10.70	10.90	10.80	0.10	203	4.76	438259
303	RELIANCE1	13.50	13.60	13.40	13.50	13.30	0.20	125	8.11	601931
304	RELIANCINS	109.80	114.00	109.00	109.80	108.20	1.60	913	55.61	499010
305	RENATA	1364.70	1375.00	1364.40	1364.70	1368.30	-3.60	217	14.12	10340
306	RENWICKJA	940.00	948.80	940.00	941.00	943.80	-3.80	35	0.51	536
307	REPUBLIC	59.20	60.70	58.00	59.20	57.40	1.80	832	56.02	942568
308	RINGSHINE	10.00	10.30	9.90	10.00	10.10	-0.10	926	38.89	3873581
309	RNSPIN	6.70	6.90	6.60	6.70	6.70	0.00	380	6.59	986155
310	ROBI	43.40	43.50	42.60	43.40	44.30	-0.90	4178	176.82	4097082
311	RSRMSTEEL	25.30	25.80	24.60	25.30	24.90	0.40	406	12.18	479185
312	RUNNERAUTO	64.20	64.90	63.40	64.20	63.20	1.00	211	6.11	95406
313	RUPALIBANK	31.80	32.60	30.90	31.50	31.70	0.10	292	7.27	233011
314	RUPALIINS	44.50	45.00	43.50	44.50	43.10	1.40	1091	59.04	1328812
315	RUPALILIFE	76.50	76.80	75.10	76.00	75.60	0.90	311	20.99	276962
316	SAFKOSPINN	27.50	27.50	25.70	27.50	25.00	2.50	938	38.96	1438275
317	SAIFPOWER	28.80	30.00	28.40	28.80	29.10	-0.30	3743	417.61	14201992
318	SAIHAMCOT	18.20	18.50	18.10	18.20	18.20	0.00	397	20.61	1131356
319	SAIHAMTEX	23.30	23.80	23.10	23.30	23.00	0.30	230	14.60	621884
320	SALAMCRST	32.20	32.80	31.50	32.10	31.50	0.70	297	13.52	418250
321	SALVOCHEM	43.50	44.00	40.80	43.50	40.00	3.50	1506	90.27	2105512
322	SAMATALETH	86.10	91.50	86.00	86.40	88.90	-2.80	506	9.48	108549
323	SAMORITA	73.60	75.00	73.10	73.60	75.00	-1.40	238	5.37	72375
324	SANDHANINS	43.10	44.30	42.50	43.10	43.10	0.00	1317	75.17	1737598
325	SAPORTL	29.80	30.90	29.60	29.80	30.70	-0.90	1165	64.39	2145460
326	SAVAREFR	220.00	222.10	212.00	220.90	219.50	0.50	43	0.42	1905
327	SEAPEARL	41.70	43.00	41.50	41.70	42.00	-0.30	968	36.45	866068
328	SEBL1STMF	0.00	0.00	0.00	13.10	13.10	---	0	0.00	0
329	SEMLFBSLGF	12.90	13.00	12.50	12.90	12.50	0.40	377	26.42	2082440
330	SEMLIBBLSF	13.10	13.20	12.80	13.10	12.90	0.20	218	12.50	955561
331	SEMLLECMF	12.60	12.70	12.40	12.60	12.30	0.30	252	16.84	1339969
332	SHAHJABANK	20.90	20.90	20.30	20.60	20.50	0.40	196	15.09	730977
333	SHASHADNIM	25.50	25.80	25.10	25.50	25.60	-0.10	164	4.41	173480
334	SHEPHERD	17.20	17.50	17.10	17.20	17.30	-0.10	156	4.12	238336
335	SHURWID	20.10	20.20	19.60	20.10	19.50	0.60	357	14.80	742097
336	SHYAMPSUG	65.80	67.00	65.20	65.80	65.10	0.70	33	0.61	9292
337	SIBL	13.50	13.60	13.20	13.50	13.30	0.20	96	0.84	62156
338	SILCOPHL	33.60	34.40	33.30	33.60	33.00	0.60	1399	127.20	3759422
339	SILVAPHL	22.10	22.40	22.00	22.10	22.10	0.00	568	29.38	1325649
340	SIMTEX	18.30	18.60	18.10	18.20	18.20	0.10	120	4.12	225720
341	SINGERBD	181.00	182.40	180.20	181.00	181.30	-0.30	412	32.81	181407
342	SINOBANGLA	54.70	54.80	53.70	54.70	53.70	1.00	325	10.54	193783
343	SKTRIMS	41.20	41.60	41.00	41.20	41.30	-0.10	783	21.59	522543
344	SONALIANSH	458.00	468.50	457.00	458.00	462.50	-4.50	252	3.80	8279
345	SONALILIFE	69.10	70.30	68.50	69.10	68.50	0.60	3526	43.13	621848
346	SONALIPAPR	329.30	339.40	322.00	329.30	327.40	1.90	1265	51.07	153127
347	SONARBAINS	87.30	89.80	87.00	87.30	84.80	2.50	1532	89.68	1017183
348	SONARGAON	25.20	25.70	24.30	25.10	24.10	1.10	328	7.17	288722
349	SOUTHEASTB	17.10	17.20	16.50	17.10	16.80	0.30	833	87.85	5176846
350	SPCERAMICS	33.10	33.40	31.20	33.10	31.20	1.90	1361	79.76	2448216
351	SPCL	73.20	73.70	73.10	73.20	73.50	-0.30	175	4.63	63193
352	SQUARETEXT	48.10	48.30	47.10	48.10	47.80	0.30	139	4.74	98782
353	SQURPHARMA	222.80	223.70	222.10	222.80	222.70	0.10	1088	78.55	352750
354	SSSTEEL	21.60	21.90	21.50	21.60	21.60	0.00	1857	132.19	6104881
355	STANCERAM	219.60	227.70	216.00	219.60	224.40	-4.80	528	13.60	61244
356	STANDARINS	83.10	84.70	82.70	83.10	82.20	0.90	709	36.86	440502
357	STANDBANKL	9.40	9.50	9.30	9.40	9.30	0.10	158	9.18	978361
358	STYLECRAFT	150.20	152.00	148.30	150.20	148.20	2.00	236	5.24	34935
359	SUMITPOWER	44.30	45.00	43.80	44.30	43.80	0.50	1261	98.37	2204241
360	SUNLIFEINS	33.10	35.00	32.60	33.10	32.80	0.30	143	3.58	105729
361	TAKAFULINS	60.00	60.70	58.50	59.80	58.70	1.30	256	25.61	429517
362	TALLUSPIN	7.90	8.00	7.80	7.90	7.80	0.10	95	1.59	201282
363	TAMIJTEX	79.00	80.20	76.40	77.40	80.00	-1.00	42	0.41	5281
364	TAUFIKA	30.40	30.60	29.50	30.40	29.30	1.10	992	51.41	1698404
365	TITASGAS	37.60	37.80	36.40	37.60	36.80	0.80	489	24.90	670148
366	TOSRIFA	17.70	17.80	17.40	17.70	17.60	0.10	99	0.89	50229
367	TRUSTB1MF	7.90	8.00	7.80	7.90	7.80	0.10	315	26.16	3312124
368	TRUSTBANK	35.10	35.30	34.80	35.10	35.00	0.10	91	7.76	221748
369	TUNGHAI	6.40	6.60	6.30	6.40	6.60	-0.20	199	4.41	681806
370	UCB	16.20	16.30	16.00	16.20	16.10	0.10	205	5.81	360893
371	UNILEVERCL	2922.20	2975.00	2892.20	2921.70	2911.80	10.40	65	0.93	320
372	UNIONCAP	8.70	8.90	8.70	8.70	8.90	-0.20	172	4.35	495253
373	UNIQUEHRL	44.70	45.00	43.50	44.70	44.60	0.10	150	9.29	208398
374	UNITEDFIN	17.50	17.60	17.40	17.50	17.40	0.10	136	4.53	258674
375	UNITEDINS	65.50	66.90	63.30	65.10	63.40	2.10	320	12.35	188624
376	UPGDCL	279.60	281.00	279.10	279.60	280.70	-1.10	537	27.62	98628
377	USMANIAGL	55.10	55.90	54.00	55.00	54.10	1.00	58	0.70	12823
378	UTTARABANK	24.20	24.30	24.10	24.20	24.10	0.10	327	25.52	1054151
379	UTTARAFIN	38.30	38.90	38.20	38.30	38.50	-0.20	136	5.28	137522
380	VAMLBDMF1	10.80	10.90	10.00	10.80	10.00	0.80	508	54.47	5171078
381	VAMLRBBF	9.70	9.80	9.30	9.70	9.40	0.30	81	2.75	285573
382	VFSTDL	25.20	25.50	25.10	25.20	25.20	0.00	302	15.07	597086
383	WALTONHIL	1398.90	1407.00	1396.00	1398.90	1400.20	-1.30	649	28.08	20050
384	WATACHEM	293.30	298.50	293.20	293.30	294.80	-1.50	266	8.23	27976
385	WMSHIPYARD	14.60	14.90	14.50	14.60	14.70	-0.10	884	54.33	3716412
386	YPL	14.00	14.30	13.90	14.00	14.10	-0.10	431	12.76	910295
387	ZAHEENSPIN	10.10	10.20	9.70	10.10	9.90	0.20	351	12.57	1260386
388	ZAHINTEX	8.90	9.00	8.80	8.90	8.80	0.10	168	3.01	339759
389	ZEALBANGLA	151.50	155.00	148.30	151.40	151.40	0.10	87	1.39	9173

#	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