United Financial Trading Company Limited

Latest Data

Last updadte on Jun. 6th, 2023, 12:09 pm

#	Trading Code	LTP	High	Low	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	6.10	6.10	6.10	6.10	0.00	4	0.00	6
2	1STPRIMFMF	15.00	15.00	14.80	14.90	0.10	59	0.43	28631
3	AAMRANET	77.50	79.00	76.80	78.80	-1.30	1418	83.86	1080809
4	AAMRATECH	37.30	37.90	36.90	37.80	-0.50	188	3.57	95610
5	ABB1STMF	5.20	5.20	5.20	5.20	0.00	2	0.00	51
6	ABBANK	9.70	9.70	9.70	9.70	0.00	3	0.05	5030
7	ACFL	26.50	26.50	26.50	26.50	0.00	3	0.01	207
8	ACI	260.20	260.20	260.20	260.20	0.00	6	0.01	47
9	ACIFORMULA	160.20	163.60	159.10	162.10	-1.90	381	14.85	91381
10	ACMELAB	86.00	86.50	85.80	86.30	-0.30	233	11.23	130484
11	ACMEPL	35.40	35.40	35.40	35.40	0.00	6	0.70	19901
12	ACTIVEFINE	19.30	19.30	19.30	19.30	0.00	2	0.01	503
13	ADNTEL	139.40	140.20	135.70	139.80	-0.40	1071	46.88	341586
14	ADVENT	28.80	29.40	28.30	28.80	0.00	1183	62.96	2198986
15	AFCAGRO	0.00	0.00	0.00	23.50	---	0	0.00	0
16	AFTABAUTO	28.00	28.50	27.80	28.50	-0.50	194	5.00	177621
17	AGNISYSL	31.90	33.00	31.20	32.80	-0.90	1876	113.12	3539913
18	AGRANINS	42.50	44.00	42.00	43.90	-1.40	108	2.15	50211
19	AIBL1STIMF	0.00	0.00	0.00	7.30	---	0	0.00	0
20	AIBLPBOND	0.00	0.00	0.00	4895.00	---	0	0.00	0
21	AIL	76.90	79.60	76.00	75.30	1.60	1544	75.70	975960
22	AL-HAJTEX	167.80	174.00	166.80	168.10	-0.30	244	7.46	44083
23	ALARABANK	26.00	26.00	25.90	26.00	0.00	24	0.34	13148
24	ALIF	13.30	13.30	13.30	13.30	0.00	3	0.03	2053
25	ALLTEX	0.00	0.00	0.00	17.50	---	0	0.00	0
26	AMANFEED	33.50	33.50	33.50	33.50	0.00	8	0.03	758
27	AMBEEPHA	524.00	535.00	524.00	529.70	-5.70	63	0.84	1605
28	AMCL(PRAN)	266.90	269.50	266.10	265.10	1.80	53	1.35	5049
29	ANLIMAYARN	37.80	38.70	37.80	37.80	0.00	402	9.51	247896
30	ANWARGALV	213.30	213.30	213.30	213.30	0.00	31	0.64	2989
31	AOL	36.60	37.50	36.50	36.50	0.10	6358	513.21	14002290
32	APEXFOODS	420.00	428.00	412.00	410.90	9.10	850	24.45	58152
33	APEXFOOT	312.70	316.80	310.50	310.10	2.60	391	14.58	46453
34	APEXSPINN	134.00	137.70	131.80	135.00	-1.00	115	1.72	12938
35	APEXTANRY	108.70	110.80	108.00	109.20	-0.50	58	1.11	10235
36	APOLOISPAT	8.20	8.20	8.20	8.20	0.00	2	0.00	59
37	APSCLBOND	5500.00	5500.00	5500.00	5500.00	0.00	1	0.01	1
38	ARAMIT	268.00	272.00	268.00	268.60	-0.60	53	0.99	3665
39	ARAMITCEM	27.60	28.30	27.40	27.40	0.20	112	2.45	89056
40	ARGONDENIM	19.00	19.40	18.90	19.10	-0.10	129	8.57	450448
41	ASIAINS	48.90	48.90	48.90	48.90	0.00	6	0.10	2011
42	ASIAPACINS	52.00	52.00	50.50	51.30	0.70	90	3.61	70862
43	ATCSLGF	0.00	0.00	0.00	9.70	---	0	0.00	0
44	ATLASBANG	0.00	0.00	0.00	104.20	---	0	0.00	0
45	AZIZPIPES	93.80	95.50	92.20	91.90	1.90	527	9.77	103588
46	BANGAS	135.50	137.00	130.30	129.30	6.20	1358	34.54	255770
47	BANKASIA	20.20	20.20	20.20	20.20	0.00	3	0.00	67
48	BARKAPOWER	21.30	21.30	21.30	21.30	0.00	2	0.00	20
49	BATASHOE	987.00	987.00	987.00	986.30	0.70	2	0.01	5
50	BATBC	518.70	518.70	518.70	518.70	0.00	26	0.29	565
51	BAYLEASING	0.00	0.00	0.00	23.90	---	0	0.00	0
52	BBS	21.60	21.60	21.60	21.60	0.00	3	0.01	217
53	BBSCABLES	49.90	49.90	49.90	49.90	0.00	26	8.56	171570
54	BDAUTOCA	174.90	185.80	169.10	173.90	1.00	1241	39.35	221723
55	BDCOM	40.60	41.70	40.20	41.40	-0.80	910	38.03	932772
56	BDFINANCE	44.10	44.10	44.10	44.10	0.00	2	0.00	39
57	BDLAMPS	252.20	252.20	252.20	252.20	0.00	5	0.12	491
58	BDSERVICE	0.00	0.00	0.00	5.20	---	0	0.00	0
59	BDTHAI	14.60	14.90	14.40	14.70	-0.10	96	1.82	124492
60	BDTHAIFOOD	35.00	35.70	34.80	35.10	-0.10	316	6.14	174580
61	BDWELDING	24.90	25.30	24.70	24.70	0.20	145	2.15	86284
62	BEACHHATCH	44.10	45.10	43.80	44.40	-0.30	826	34.70	782526
63	BEACONPHAR	245.00	245.00	245.00	245.00	0.00	1	0.01	49
64	BENGALWTL	29.30	30.50	28.90	30.40	-1.10	989	33.28	1124148
65	BERGERPBL	1800.00	1800.00	1793.00	1794.80	5.20	9	0.24	133
66	BEXGSUKUK	85.00	85.50	85.00	85.00	0.00	10	0.91	10718
67	BEXIMCO	115.60	115.60	115.60	115.60	0.00	5	0.12	1036
68	BGIC	54.40	55.00	53.50	53.40	1.00	70	0.56	10202
69	BIFC	9.50	9.50	9.50	9.50	0.00	1	0.01	1000
70	BNICL	56.70	57.90	56.70	56.70	0.00	164	5.48	96529
71	BPML	82.40	83.90	81.10	82.10	0.30	875	33.50	408145
72	BPPL	29.30	29.30	29.30	29.30	0.00	3	0.01	281
73	BRACBANK	35.80	35.80	35.80	35.80	0.00	7	0.22	6140
74	BSC	126.30	128.00	125.20	127.40	-1.10	1555	61.69	489016
75	BSCCL	218.90	218.90	218.90	218.90	0.00	21	0.25	1117
76	BSRMLTD	90.00	92.00	90.00	90.00	0.00	294	18.60	206627
77	BSRMSTEEL	67.30	70.20	66.00	68.10	-0.80	298	11.11	160680
78	BXPHARMA	146.20	146.20	146.20	146.20	0.00	10	0.42	2861
79	BXSYNTH	0.00	0.00	0.00	8.40	---	0	0.00	0
80	CAPMBDBLMF	9.90	9.90	9.90	9.90	0.00	20	0.30	30123
81	CAPMIBBLMF	14.60	14.60	14.10	14.40	0.20	124	3.83	268163
82	CBLPBOND	0.00	0.00	0.00	1037500.00	---	0	0.00	0
83	CENTRALINS	37.50	37.80	37.50	37.50	0.00	5	0.13	3331
84	CENTRALPHL	11.20	11.40	11.20	11.30	-0.10	116	2.40	212437
85	CITYBANK	21.40	21.40	21.40	21.40	0.00	5	0.14	6600
86	CITYGENINS	44.00	44.60	43.50	44.30	-0.30	158	11.39	258024
87	CLICL	83.00	83.50	80.60	81.50	1.50	799	41.83	509211
88	CNATEX	0.00	0.00	0.00	10.20	---	0	0.00	0
89	CONFIDCEM	89.00	89.00	89.00	89.00	0.00	31	1.21	13599
90	CONTININS	32.50	33.20	30.80	32.40	0.10	173	4.56	143308
91	COPPERTECH	36.90	36.90	36.90	36.90	0.00	4	0.02	524
92	CROWNCEMNT	75.10	77.00	75.00	75.80	-0.70	111	2.97	39481
93	CRYSTALINS	47.00	50.70	46.10	48.30	-1.30	405	17.77	373094
94	CVOPRL	213.90	219.00	212.60	215.60	-1.70	1703	66.42	308673
95	DACCADYE	13.30	13.40	13.20	13.20	0.10	201	5.64	424555
96	DAFODILCOM	0.00	0.00	0.00	65.80	---	0	0.00	0
97	DBH	56.70	56.70	56.70	56.70	0.00	2	0.01	146
98	DBH1STMF	6.90	6.90	6.90	6.90	0.00	3	0.06	9100
99	DBLPBOND	0.00	0.00	0.00	5100.00	---	0	0.00	0
100	DEBARACEM	0.00	0.00	0.00	1865.00	---	0	0.00	0
101	DEBBDLUGG	0.00	0.00	0.00	784.00	---	0	0.00	0
102	DEBBDWELD	0.00	0.00	0.00	1418.50	---	0	0.00	0
103	DEBBDZIPP	0.00	0.00	0.00	700.00	---	0	0.00	0
104	DEBBXDENIM	0.00	0.00	0.00	1450.00	---	0	0.00	0
105	DEBBXFISH	0.00	0.00	0.00	835.00	---	0	0.00	0
106	DEBBXKNI	0.00	0.00	0.00	900.00	---	0	0.00	0
107	DEBBXTEX	0.00	0.00	0.00	1300.00	---	0	0.00	0
108	DELTALIFE	155.90	164.00	154.10	155.80	0.10	1117	75.15	474422
109	DELTASPINN	8.50	8.50	8.50	8.50	0.00	1	0.00	8
110	DESCO	0.00	0.00	0.00	36.60	---	0	0.00	0
111	DESHBANDHU	21.10	21.40	20.50	20.70	0.40	327	15.13	716967
112	DGIC	30.70	31.80	30.30	30.30	0.40	133	1.44	46896
113	DHAKABANK	12.50	12.50	12.50	12.50	0.00	3	0.01	507
114	DHAKAINS	60.50	61.20	59.50	60.30	0.20	284	9.58	159090
115	DOMINAGE	16.20	16.50	16.20	16.20	0.00	1911	98.77	6090970
116	DOREENPWR	61.00	61.00	61.00	61.00	0.00	3	0.01	82
117	DSHGARME	120.00	121.70	117.40	119.10	0.90	173	2.63	21815
118	DSSL	0.00	0.00	0.00	17.00	---	0	0.00	0
119	DULAMIACOT	0.00	0.00	0.00	70.80	---	0	0.00	0
120	DUTCHBANGL	59.10	59.10	59.10	59.10	0.00	2	0.06	1000
121	EASTERNINS	51.50	52.20	50.10	51.80	-0.30	122	3.70	71600
122	EASTLAND	26.00	26.60	26.00	26.70	-0.70	85	1.99	75675
123	EASTRNLUB	1800.00	1825.00	1785.10	1800.50	-0.50	194	6.78	3755
124	EBL	29.40	29.40	29.40	29.40	0.00	2	0.03	1050
125	EBL1STMF	0.00	0.00	0.00	7.40	---	0	0.00	0
126	EBLNRBMF	0.00	0.00	0.00	6.50	---	0	0.00	0
127	ECABLES	211.00	214.50	208.40	208.80	2.20	373	7.24	34345
128	EGEN	45.20	47.70	45.20	46.80	-1.60	961	41.24	899737
129	EHL	103.00	104.40	102.00	103.30	-0.30	1065	38.16	370548
130	EIL	29.00	29.60	29.00	28.80	0.20	130	3.17	108214
131	EMERALDOIL	120.90	122.00	116.20	118.10	2.80	846	23.34	193879
132	ENVOYTEX	0.00	0.00	0.00	43.90	---	0	0.00	0
133	EPGL	37.10	38.60	36.90	38.50	-1.40	571	15.94	427042
134	ESQUIRENIT	34.50	34.50	34.50	34.50	0.00	62	14.25	412911
135	ETL	9.40	9.40	9.40	9.40	0.00	2	0.01	750
136	EXIM1STMF	5.80	5.80	5.80	5.80	0.00	1	0.00	100
137	EXIMBANK	10.40	10.40	10.40	10.40	0.00	1	0.21	20000
138	FAMILYTEX	4.90	4.90	4.90	4.90	0.00	2	0.00	351
139	FARCHEM	10.60	10.90	10.60	10.60	0.00	597	21.24	1986850
140	FAREASTFIN	5.90	5.90	5.90	5.90	0.00	2	0.01	1289
141	FAREASTLIF	75.90	77.30	75.00	76.40	-0.50	1037	81.78	1087219
142	FASFIN	5.40	5.40	5.40	5.40	0.00	4	0.03	6000
143	FBFIF	5.00	5.00	5.00	5.00	0.00	6	0.03	5613
144	FEDERALINS	27.30	27.80	27.00	27.40	-0.10	101	2.31	84597
145	FEKDIL	19.10	19.70	18.90	19.50	-0.40	792	26.67	1386256
146	FINEFOODS	103.20	106.80	101.30	103.90	-0.70	513	19.35	185976
147	FIRSTFIN	0.00	0.00	0.00	5.50	---	0	0.00	0
148	FIRSTSBANK	8.90	8.90	8.90	8.90	0.00	5	0.08	9230
149	FORTUNE	75.70	75.70	75.70	75.70	0.00	2	0.00	25
150	FUWANGCER	0.00	0.00	0.00	17.40	---	0	0.00	0
151	FUWANGFOOD	23.50	23.50	23.50	23.50	0.00	2	0.01	300
152	GBBPOWER	15.90	16.30	15.80	15.80	0.10	500	11.26	700849
153	GEMINISEA	900.00	920.00	880.20	877.70	22.30	1812	173.19	191956
154	GENEXIL	88.90	90.00	88.40	89.60	-0.70	917	33.22	372804
155	GENNEXT	6.00	6.10	6.00	6.00	0.00	154	3.83	638898
156	GHAIL	17.50	18.00	17.50	17.50	0.00	670	28.08	1596716
157	GHCL	35.10	35.10	35.10	35.10	0.00	9	1.96	55900
158	GIB	8.60	8.60	8.60	8.60	0.00	23	0.06	6741
159	GLDNJMF	9.00	9.00	9.00	9.00	0.00	11	0.04	4500
160	GLOBALINS	35.30	36.40	34.90	35.70	-0.40	283	7.17	202878
161	GOLDENSON	18.20	18.20	18.20	18.20	0.00	1	0.02	1000
162	GP	286.60	286.60	286.60	286.60	0.00	16	0.77	2699
163	GPHISPAT	44.80	44.80	44.80	44.80	0.00	17	0.78	17291
164	GQBALLPEN	101.30	102.20	97.30	96.20	5.10	829	13.78	137265
165	GRAMEENS2	15.20	15.20	15.20	15.20	0.00	1	0.10	6500
166	GREENDELMF	0.00	0.00	0.00	6.90	---	0	0.00	0
167	GREENDELT	69.00	71.90	67.30	70.30	-1.30	67	1.43	20874
168	GSPFINANCE	30.30	30.30	30.30	30.30	0.00	1	0.00	10
169	HAKKANIPUL	68.60	68.90	65.50	65.50	3.10	925	26.18	387635
170	HEIDELBCEM	298.50	304.70	292.00	295.50	3.00	847	32.79	109417
171	HFL	18.30	18.80	18.30	18.30	0.00	298	10.43	561491
172	HRTEX	0.00	0.00	0.00	115.90	---	0	0.00	0
173	HWAWELLTEX	60.50	61.00	59.00	61.20	-0.70	128	2.70	44732
174	IBBL2PBOND	0.00	0.00	0.00	5000.00	---	0	0.00	0
175	IBBLPBOND	1053.00	1053.00	1053.00	1053.00	0.00	2	0.11	102
176	IBNSINA	286.60	286.60	286.60	286.60	0.00	4	0.11	368
177	IBP	17.00	17.00	17.00	17.00	0.00	3	0.03	1502
178	ICB	0.00	0.00	0.00	87.60	---	0	0.00	0
179	ICB3RDNRB	6.50	6.50	6.50	6.50	0.00	2	0.03	4000
180	ICBAGRANI1	0.00	0.00	0.00	9.20	---	0	0.00	0
181	ICBAMCL2ND	0.00	0.00	0.00	8.70	---	0	0.00	0
182	ICBEPMF1S1	7.10	7.10	7.10	7.10	0.00	1	0.01	1000
183	ICBIBANK	0.00	0.00	0.00	5.40	---	0	0.00	0
184	ICBSONALI1	0.00	0.00	0.00	7.80	---	0	0.00	0
185	ICICL	37.90	38.80	37.00	37.60	0.30	849	13.83	366182
186	IDLC	0.00	0.00	0.00	46.50	---	0	0.00	0
187	IFADAUTOS	44.10	44.10	44.10	44.10	0.00	17	7.42	168202
188	IFIC	11.20	11.20	11.20	11.20	0.00	9	0.10	8640
189	IFIC1STMF	5.10	5.10	5.10	5.10	0.00	1	0.00	100
190	IFILISLMF1	0.00	0.00	0.00	6.40	---	0	0.00	0
191	ILFSL	5.60	5.60	5.60	5.60	0.00	4	0.11	19825
192	IMAMBUTTON	105.90	109.30	104.10	105.70	0.20	165	3.12	29301
193	INDEXAGRO	103.60	103.60	103.60	103.60	0.00	3	0.01	102
194	INTECH	27.60	28.50	26.70	28.20	-0.60	275	6.91	253200
195	INTRACO	52.10	53.60	50.80	52.40	-0.30	3079	253.00	4846108
196	IPDC	57.60	57.60	57.60	57.60	0.00	4	0.13	2205
197	ISLAMIBANK	0.00	0.00	0.00	32.60	---	0	0.00	0
198	ISLAMICFIN	19.70	19.70	19.70	19.70	0.00	5	0.05	2307
199	ISLAMIINS	55.30	56.60	54.30	56.30	-1.00	108	5.18	92918
200	ISNLTD	57.80	60.00	56.50	59.00	-1.20	382	10.36	179411
201	ITC	42.70	44.50	42.40	43.60	-0.90	1463	90.42	2083028
202	JAMUNABANK	20.90	20.90	20.90	20.90	0.00	10	0.05	2423
203	JAMUNAOIL	180.10	180.90	179.10	180.20	-0.10	8	0.08	429
204	JANATAINS	29.30	29.80	28.00	29.30	0.00	53	0.57	19947
205	JHRML	80.50	81.80	79.90	80.90	-0.40	712	31.01	384260
206	JMISMDL	255.50	255.50	255.50	255.50	0.00	8	0.13	508
207	JUTESPINN	421.00	421.00	405.10	412.70	8.30	79	0.91	2212
208	KARNAPHULI	31.30	32.30	30.90	31.20	0.10	177	5.16	165639
209	KAY&QUE	224.00	228.80	223.40	225.10	-1.10	188	3.97	17739
210	KBPPWBIL	14.50	14.90	14.40	14.70	-0.20	267	4.68	321307
211	KDSALTD	77.00	77.00	77.00	77.00	0.00	8	0.12	1556
212	KEYACOSMET	6.40	6.40	6.40	6.40	0.00	16	0.41	63313
213	KOHINOOR	449.90	458.00	448.50	451.70	-1.80	243	5.04	11181
214	KPCL	26.60	26.60	26.60	26.60	0.00	2	0.00	33
215	KPPL	9.80	10.00	9.70	9.80	0.00	95	1.45	147611
216	KTL	23.70	23.70	23.70	23.70	0.00	3	0.11	4505
217	LANKABAFIN	26.00	26.00	26.00	26.00	0.00	2	0.01	230
218	LEGACYFOOT	122.00	124.80	118.00	116.70	5.30	2108	94.20	776343
219	LHBL	70.50	71.40	70.40	71.00	-0.50	747	52.29	738073
220	LIBRAINFU	702.50	725.00	702.00	704.20	-1.70	17	0.69	975
221	LINDEBD	1397.70	1397.70	1397.70	1397.70	0.00	3	0.03	19
222	LOVELLO	38.00	39.60	37.90	39.00	-1.00	724	27.14	711622
223	LRBDL	36.70	40.30	35.90	38.60	-1.90	2886	133.82	3486946
224	LRGLOBMF1	6.40	6.40	6.40	6.40	0.00	2	0.00	211
225	MAKSONSPIN	22.30	22.30	22.30	22.30	0.00	3	0.05	2114
226	MALEKSPIN	0.00	0.00	0.00	27.10	---	0	0.00	0
227	MARICO	2421.50	2421.50	2421.50	2421.50	0.00	7	0.15	61
228	MATINSPINN	77.60	77.60	77.60	77.60	0.00	1	0.04	500
229	MBL1STMF	0.00	0.00	0.00	6.60	---	0	0.00	0
230	MEGCONMILK	32.00	33.90	31.50	31.90	0.10	101	1.64	50921
231	MEGHNACEM	69.20	72.00	69.00	70.90	-1.70	104	1.98	28505
232	MEGHNAINS	49.00	51.60	48.00	50.30	-1.30	1775	39.22	786180
233	MEGHNALIFE	118.80	118.80	106.80	109.80	9.00	3251	288.21	2544070
234	MEGHNAPET	42.90	45.90	42.80	43.30	-0.40	83	1.38	31591
235	MERCANBANK	13.30	13.30	13.30	13.30	0.00	3	0.05	3590
236	MERCINS	32.00	32.30	31.90	32.30	-0.30	22	0.70	21925
237	METROSPIN	37.10	38.00	36.90	37.10	0.00	461	18.68	499090
238	MHSML	26.50	26.50	26.50	26.50	0.00	1	0.00	4
239	MIDASFIN	11.10	11.80	11.00	11.40	-0.30	51	0.72	64612
240	MIDLANDBNK	12.80	13.20	12.60	13.10	-0.30	335	11.64	906874
241	MIRACLEIND	32.20	32.50	32.00	32.30	-0.10	348	10.06	312650
242	MIRAKHTER	56.70	60.00	55.30	60.00	-3.30	1173	59.70	1042759
243	MITHUNKNIT	0.00	0.00	0.00	15.60	---	0	0.00	0
244	MJLBD	86.80	87.00	86.70	86.80	0.00	41	0.57	6553
245	MLDYEING	24.80	24.80	24.80	24.80	0.00	7	0.21	8500
246	MONNOAGML	978.00	1018.00	951.00	950.00	28.00	637	26.67	27142
247	MONNOCERA	110.00	111.00	107.90	108.70	1.30	353	12.15	111112
248	MONNOFABR	0.00	0.00	0.00	24.10	---	0	0.00	0
249	MONOSPOOL	303.10	305.50	296.80	295.80	7.30	524	10.61	35109
250	MPETROLEUM	200.00	202.80	199.20	201.60	-1.60	198	14.84	74179
251	MTB	0.00	0.00	0.00	15.50	---	0	0.00	0
252	NAHEEACP	0.00	0.00	0.00	65.30	---	0	0.00	0
253	NATLIFEINS	179.00	179.00	179.00	179.00	0.00	3	0.17	937
254	NAVANACNG	28.20	28.70	27.70	28.60	-0.40	205	5.02	178161
255	NAVANAPHAR	102.30	105.90	100.60	104.40	-2.10	1665	97.22	940305
256	NBL	8.30	8.30	8.30	8.30	0.00	2	0.01	1528
257	NCCBANK	13.80	13.80	13.80	13.80	---	33	1.78	129304
258	NCCBLMF1	0.00	0.00	0.00	6.80	---	0	0.00	0
259	NEWLINE	0.00	0.00	0.00	45.10	---	0	0.00	0
260	NFML	18.00	18.90	17.90	18.60	-0.60	719	18.94	1037028
261	NHFIL	43.10	43.40	42.40	42.40	0.70	272	11.39	265299
262	NITOLINS	38.10	40.40	37.80	38.00	0.10	61	1.33	34673
263	NLI1STMF	0.00	0.00	0.00	14.40	---	0	0.00	0
264	NORTHERN	317.00	329.90	300.20	308.10	8.90	545	13.06	41319
265	NORTHRNINS	47.30	47.30	47.00	47.30	0.00	5	0.09	2002
266	NPOLYMER	53.00	53.80	51.30	51.30	1.70	1234	58.11	1105247
267	NRBCBANK	16.80	16.80	16.80	16.80	0.00	1	0.00	2
268	NTC	488.80	488.80	411.00	449.50	39.30	597	14.17	29831
269	NTLTUBES	87.30	89.90	84.50	84.00	3.30	2119	68.02	776176
270	NURANI	0.00	0.00	0.00	7.00	---	0	0.00	0
271	OAL	9.90	9.90	9.90	9.90	0.00	6	0.10	9985
272	OIMEX	26.20	26.80	25.30	26.20	0.00	415	12.11	467859
273	OLYMPIC	151.90	152.60	151.80	151.90	0.00	499	27.94	183503
274	ONEBANKLTD	10.00	10.00	10.00	10.00	---	5	0.05	5442
275	ORIONINFU	348.00	352.20	344.30	347.40	0.60	980	39.57	113722
276	ORIONPHARM	79.60	79.60	79.60	79.60	0.00	30	0.63	7856
277	PADMALIFE	48.90	49.40	47.40	49.00	-0.10	626	17.65	365183
278	PADMAOIL	209.20	209.20	209.20	209.20	0.00	4	0.24	1146
279	PAPERPROC	260.50	261.00	246.10	249.30	11.20	1395	41.63	162329
280	PARAMOUNT	52.20	55.70	52.00	53.80	-1.60	213	6.27	119273
281	PBLPBOND	0.00	0.00	0.00	4900.00	---	0	0.00	0
282	PDL	9.90	9.90	9.90	9.90	0.00	3	0.03	2850
283	PENINSULA	27.40	27.40	27.40	27.40	0.00	1	0.01	200
284	PEOPLESINS	34.20	34.70	33.60	34.20	0.00	128	2.70	79420
285	PF1STMF	10.10	10.20	10.00	10.00	0.10	80	2.97	295443
286	PHARMAID	790.70	790.70	790.70	790.70	0.00	3	0.02	27
287	PHENIXINS	34.90	35.60	34.00	35.60	-0.70	75	1.72	49552
288	PHOENIXFIN	0.00	0.00	0.00	16.30	---	0	0.00	0
289	PHPMF1	0.00	0.00	0.00	5.20	---	0	0.00	0
290	PIONEERINS	73.50	74.30	73.00	74.10	-0.60	80	3.17	43164
291	PLFSL	0.00	0.00	0.00	3.00	---	0	0.00	0
292	POPULAR1MF	0.00	0.00	0.00	5.10	---	0	0.00	0
293	POPULARLIF	86.60	87.80	83.00	86.00	0.60	850	37.81	443090
294	POWERGRID	0.00	0.00	0.00	52.40	---	0	0.00	0
295	PRAGATIINS	62.90	64.00	62.50	63.80	-0.90	52	1.14	18164
296	PRAGATILIF	148.50	150.40	145.00	146.50	2.00	1074	63.80	433117
297	PREBPBOND	0.00	0.00	0.00	5100.00	---	0	0.00	0
298	PREMIERBAN	12.80	12.80	12.80	12.80	0.00	14	0.07	5119
299	PREMIERCEM	60.60	62.50	60.40	62.00	-1.40	438	13.32	218514
300	PREMIERLEA	0.00	0.00	0.00	6.80	---	0	0.00	0
301	PRIME1ICBA	0.00	0.00	0.00	7.70	---	0	0.00	0
302	PRIMEBANK	19.20	19.30	19.20	19.20	0.00	12	1.66	86210
303	PRIMEFIN	11.50	11.50	11.50	11.50	0.00	6	0.03	2285
304	PRIMEINSUR	0.00	0.00	0.00	82.80	---	0	0.00	0
305	PRIMELIFE	70.40	72.00	69.00	70.80	-0.40	408	16.71	237717
306	PRIMETEX	0.00	0.00	0.00	29.20	---	0	0.00	0
307	PROGRESLIF	95.00	96.50	91.60	96.10	-1.10	611	19.27	206423
308	PROVATIINS	58.90	58.90	58.90	58.90	0.00	22	0.91	15495
309	PTL	77.00	77.00	77.00	77.00	0.00	11	0.93	12065
310	PUBALIBANK	25.70	25.70	25.70	25.70	0.00	4	2.57	100000
311	PURABIGEN	29.60	30.70	29.50	29.90	-0.30	236	4.77	160076
312	QUASEMIND	58.40	58.40	58.40	58.40	0.00	4	0.23	4000
313	QUEENSOUTH	23.30	23.30	23.30	23.30	0.00	3	0.00	144
314	RAHIMAFOOD	258.10	260.00	257.40	258.50	-0.40	443	16.61	64294
315	RAHIMTEXT	139.80	142.10	139.80	141.60	-1.80	81	1.54	10955
316	RAKCERAMIC	42.90	42.90	42.90	42.90	0.00	4	0.10	2320
317	RANFOUNDRY	168.20	170.80	167.30	167.40	0.80	111	4.02	23660
318	RDFOOD	52.60	53.70	50.80	51.00	1.60	2773	278.85	5335482
319	RECKITTBEN	0.00	0.00	0.00	4970.40	---	0	0.00	0
320	REGENTTEX	0.00	0.00	0.00	9.80	---	0	0.00	0
321	RELIANCE1	9.90	9.90	9.90	9.90	0.00	1	0.05	5000
322	RELIANCINS	59.60	60.30	59.00	60.50	-0.90	20	0.52	8629
323	RENATA	1217.90	1217.90	1217.90	1217.90	0.00	6	0.45	370
324	RENWICKJA	810.00	810.00	786.00	772.90	37.10	18	0.29	367
325	REPUBLIC	33.40	33.90	33.40	34.20	-0.80	48	0.57	16871
326	RINGSHINE	0.00	0.00	0.00	9.80	---	0	0.00	0
327	RNSPIN	0.00	0.00	0.00	6.20	---	0	0.00	0
328	ROBI	30.00	30.00	30.00	30.00	0.00	2	0.00	67
329	RSRMSTEEL	21.20	21.70	21.00	21.40	-0.20	131	2.93	138651
330	RUNNERAUTO	48.40	48.40	48.40	48.40	0.00	2	0.01	225
331	RUPALIBANK	25.20	25.20	25.20	25.20	0.00	2	0.01	236
332	RUPALIINS	0.00	0.00	0.00	29.40	---	0	0.00	0
333	RUPALILIFE	216.70	219.70	207.00	209.60	7.10	1738	109.54	514689
334	SAFKOSPINN	19.40	19.40	19.40	19.40	0.00	16	0.04	1780
335	SAIFPOWER	29.70	29.70	29.70	29.70	0.00	10	0.09	3030
336	SAIHAMCOT	16.40	16.40	16.40	16.40	0.00	1	0.00	5
337	SAIHAMTEX	17.60	17.60	17.60	17.60	0.00	19	0.59	33737
338	SALAMCRST	0.00	0.00	0.00	33.30	---	0	0.00	0
339	SALVOCHEM	61.80	61.80	61.80	61.80	0.00	1	0.00	5
340	SAMATALETH	67.70	69.00	66.70	66.70	1.00	98	1.79	26662
341	SAMORITA	78.00	78.80	75.30	75.40	2.60	460	10.38	133992
342	SANDHANINS	31.90	32.70	31.30	32.10	-0.20	547	18.27	574882
343	SAPORTL	29.90	30.30	29.80	30.00	-0.10	381	18.52	615999
344	SAVAREFR	0.00	0.00	0.00	215.50	---	0	0.00	0
345	SBACBANK	10.50	10.50	10.50	10.50	0.00	1	0.00	165
346	SEAPEARL	206.00	211.00	200.30	209.10	-3.10	1543	62.91	304833
347	SEMLFBSLGF	8.40	8.40	8.40	8.40	0.00	1	0.00	18
348	SEMLIBBLSF	8.50	8.70	8.50	8.50	0.00	22	0.41	48750
349	SEMLLECMF	0.00	0.00	0.00	9.10	---	0	0.00	0
350	SHAHJABANK	18.30	18.30	18.30	18.30	0.00	6	0.08	4150
351	SHASHADNIM	27.00	27.00	27.00	27.00	0.00	2	0.03	1010
352	SHEPHERD	0.00	0.00	0.00	24.00	---	0	0.00	0
353	SHURWID	19.50	20.00	19.40	19.80	-0.30	310	8.74	446518
354	SHYAMPSUG	92.00	92.00	89.10	88.70	3.30	51	0.16	1692
355	SIBL	11.70	11.70	11.70	12.30	-0.60	26	0.05	4127
356	SILCOPHL	24.70	25.70	24.70	25.20	-0.50	139	8.16	327322
357	SILVAPHL	21.60	21.60	21.60	21.60	0.00	2	0.01	410
358	SIMTEX	24.20	26.20	24.10	26.10	-1.90	718	23.44	945363
359	SINGERBD	0.00	0.00	0.00	151.90	---	0	0.00	0
360	SINOBANGLA	76.70	78.00	76.00	77.10	-0.40	780	29.96	390754
361	SJIBLPBOND	0.00	0.00	0.00	4971.00	---	0	0.00	0
362	SKICL	48.70	49.40	47.70	48.50	0.20	203	4.55	93627
363	SKTRIMS	31.50	33.20	30.70	30.60	0.90	1666	69.68	2203920
364	SONALIANSH	443.00	445.00	413.00	452.60	-9.60	1357	35.53	82515
365	SONALILIFE	96.80	96.80	92.80	93.40	3.40	1276	64.02	674131
366	SONALIPAPR	615.10	615.10	615.10	615.10	0.00	2	0.01	20
367	SONARBAINS	49.60	51.30	48.70	49.60	0.00	189	4.74	94506
368	SONARGAON	33.10	33.10	33.10	33.10	0.00	2	0.03	1000
369	SOUTHEASTB	13.80	13.80	13.80	13.80	---	22	2.51	181975
370	SPCERAMICS	43.00	43.00	43.00	43.00	0.00	17	0.40	9318
371	SPCL	65.50	65.50	65.50	65.50	0.00	2	0.00	2
372	SQUARETEXT	67.50	67.50	67.50	67.50	0.00	4	0.08	1132
373	SQURPHARMA	209.80	209.80	209.80	209.80	0.00	55	1.66	7926
374	SSSTEEL	16.60	16.60	16.60	16.60	0.00	3	0.04	2338
375	STANCERAM	116.40	118.00	116.30	116.40	0.00	62	1.25	10620
376	STANDARINS	43.30	43.30	43.30	43.30	0.00	42	1.64	37951
377	STANDBANKL	8.60	8.60	8.60	8.80	-0.20	6	0.01	1259
378	STYLECRAFT	97.00	98.80	96.30	96.30	0.70	100	1.79	18502
379	SUMITPOWER	34.00	34.00	34.00	34.00	0.00	6	0.01	142
380	SUNLIFEINS	57.80	59.20	56.80	58.20	-0.40	707	22.91	396329
381	TAKAFULINS	44.30	44.90	43.50	44.20	0.10	52	0.94	21437
382	TALLUSPIN	0.00	0.00	0.00	9.90	---	0	0.00	0
383	TAMIJTEX	189.00	193.00	189.00	189.50	-0.50	154	3.74	19609
384	TILIL	59.60	59.60	59.60	54.20	5.40	1006	4.43	74312
385	TITASGAS	40.90	40.90	40.90	40.90	0.00	2	0.00	29
386	TOSRIFA	28.50	29.10	28.10	29.00	-0.50	170	6.78	237605
387	TRUSTB1MF	0.00	0.00	0.00	5.60	---	0	0.00	0
388	TRUSTBANK	0.00	0.00	0.00	31.70	---	0	0.00	0
389	TUNGHAI	0.00	0.00	0.00	5.80	---	0	0.00	0
390	UCB	12.40	12.40	12.40	12.40	0.00	5	0.07	5338
391	UNILEVERCL	2020.10	2034.10	2010.00	2040.50	-20.40	341	12.38	6135
392	UNIONBANK	8.90	8.90	8.90	8.90	0.00	14	0.06	7012
393	UNIONCAP	8.50	8.80	8.40	8.70	-0.20	132	3.06	355870
394	UNIONINS	58.80	61.00	58.60	60.30	-1.50	746	22.23	374044
395	UNIQUEHRL	75.80	76.40	75.20	75.70	0.10	950	43.05	568061
396	UNITEDFIN	0.00	0.00	0.00	15.80	---	0	0.00	0
397	UNITEDINS	40.40	40.40	39.70	38.70	1.70	17	0.11	2777
398	UPGDCL	233.70	233.70	233.70	233.70	0.00	3	0.03	125
399	USMANIAGL	59.70	60.90	58.00	59.90	-0.20	40	0.43	7297
400	UTTARABANK	22.00	22.00	22.00	22.00	0.00	85	17.30	786350
401	UTTARAFIN	33.80	33.80	33.80	33.80	0.00	2	0.03	840
402	VAMLBDMF1	7.30	7.30	7.30	7.30	0.00	1	0.00	25
403	VAMLRBBF	7.40	7.40	7.40	7.40	0.00	1	0.00	1
404	VFSTDL	22.20	22.20	22.20	22.20	0.00	1	0.00	20
405	WALTONHIL	1047.70	1047.70	1047.70	1047.70	0.00	3	0.01	6
406	WATACHEM	200.20	200.20	200.20	200.20	0.00	3	0.00	21
407	WMSHIPYARD	11.00	11.00	11.00	11.00	0.00	8	0.03	2545
408	YPL	21.50	21.80	21.00	21.70	-0.20	339	11.18	522288
409	ZAHEENSPIN	10.00	10.30	9.90	10.10	-0.10	174	3.79	377064
410	ZAHINTEX	9.00	9.00	9.00	9.00	0.00	2	0.00	20
411	ZEALBANGLA	138.10	144.00	135.00	136.40	1.70	41	0.42	3042

#	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