United Financial Trading Company Limited

Latest Data

Last updadte on Apr. 18th, 2021, 10:53 am

#	Trading Code	LTP	High	Low	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	5.40	5.60	5.30	5.50	-0.10	32	0.24	44198
2	1STPRIMFMF	17.40	17.80	16.80	16.90	0.50	236	6.91	398331
3	AAMRANET	36.50	36.50	36.50	36.90	-0.40	3	0.04	1100
4	AAMRATECH	23.70	23.90	23.70	23.90	-0.20	5	0.08	3150
5	ABB1STMF	5.70	5.70	5.50	5.50	0.20	74	3.02	538871
6	ABBANK	9.50	9.60	9.30	9.50	0.00	20	0.37	39489
7	ACFL	0.00	0.00	0.00	24.20	---	0	0.00	0
8	ACI	235.10	235.10	235.10	236.80	-1.70	1	0.01	50
9	ACIFORMULA	113.80	113.80	113.80	112.50	1.30	1	0.00	10
10	ACMELAB	67.70	67.70	67.70	67.80	-0.10	1	0.01	100
11	ACTIVEFINE	14.00	14.20	13.90	14.10	-0.10	79	1.35	96127
12	ADNTEL	41.90	42.50	41.80	41.80	0.10	102	2.18	51800
13	ADVENT	18.80	18.80	18.80	19.10	-0.30	5	0.03	1434
14	AFCAGRO	14.90	14.90	14.50	14.70	0.20	37	0.55	37472
15	AFTABAUTO	23.60	23.90	23.60	23.60	0.00	12	0.24	10050
16	AGNISYSL	16.00	16.20	16.00	16.20	-0.20	32	0.71	44404
17	AGRANINS	42.60	43.20	40.70	41.30	1.30	557	23.59	558361
18	AIBL1STIMF	8.40	8.50	8.40	8.30	0.10	11	0.39	45502
19	AIL	22.40	23.00	22.40	22.80	-0.40	18	0.26	11530
20	AL-HAJTEX	32.00	33.00	32.00	32.10	-0.10	27	0.80	25021
21	ALARABANK	21.90	22.00	21.80	22.00	-0.10	8	0.35	15894
22	ALIF	6.50	6.60	6.50	6.60	-0.10	34	0.50	75408
23	ALLTEX	9.10	9.10	9.00	9.00	0.10	2	0.01	600
24	AMANFEED	29.10	29.80	29.00	29.70	-0.60	44	1.16	39152
25	AMBEEPHA	407.70	407.70	407.70	407.70	0.00	1	0.00	1
26	AMCL(PRAN)	0.00	0.00	0.00	188.10	---	0	0.00	0
27	ANLIMAYARN	32.60	33.50	32.50	32.90	-0.30	103	1.92	58363
28	ANWARGALV	98.60	100.30	96.60	100.30	-1.70	24	0.15	1493
29	AOL	39.20	39.80	38.70	38.50	0.70	260	8.05	206047
30	APEXFOODS	0.00	0.00	0.00	120.10	---	0	0.00	0
31	APEXFOOT	0.00	0.00	0.00	219.30	---	0	0.00	0
32	APEXSPINN	130.70	130.70	130.70	130.70	0.00	1	0.00	1
33	APEXTANRY	0.00	0.00	0.00	106.90	---	0	0.00	0
34	APOLOISPAT	6.10	6.20	6.00	6.00	0.10	61	0.95	156307
35	APSCLBOND	0.00	0.00	0.00	5115.00	---	0	0.00	0
36	ARAMIT	247.50	253.00	247.50	247.60	-0.10	7	0.03	107
37	ARAMITCEM	26.60	27.10	26.40	26.40	0.20	4	0.05	2001
38	ARGONDENIM	16.80	17.00	16.70	16.70	0.10	30	0.87	51451
39	ASIAINS	97.00	97.50	94.60	96.80	0.20	49	2.69	27867
40	ASIAPACINS	62.00	62.70	60.00	61.40	0.60	865	41.56	676180
41	ATCSLGF	8.90	9.10	8.80	8.90	0.00	33	0.89	99531
42	ATLASBANG	0.00	0.00	0.00	109.40	---	0	0.00	0
43	AZIZPIPES	97.50	97.50	97.50	97.50	0.00	4	0.01	66
44	BANGAS	0.00	0.00	0.00	116.90	---	0	0.00	0
45	BANKASIA	16.20	16.20	16.20	16.30	-0.10	3	0.08	5000
46	BARKAPOWER	24.20	24.20	23.90	24.60	-0.40	60	1.25	51587
47	BATASHOE	693.20	693.20	693.20	693.20	0.00	1	0.01	10
48	BATBC	520.40	528.90	518.00	529.50	-9.10	3851	242.97	466751
49	BAYLEASING	22.00	22.70	21.80	21.40	0.60	166	5.17	232710
50	BBS	15.40	15.40	15.30	15.40	0.00	11	0.16	10324
51	BBSCABLES	54.60	54.60	54.60	54.60	0.00	2	0.07	1257
52	BDAUTOCA	147.30	147.30	147.30	147.30	0.00	2	0.01	52
53	BDCOM	20.20	20.60	20.10	20.30	-0.10	15	0.32	15571
54	BDFINANCE	35.00	36.20	34.70	34.90	0.10	1433	189.66	5330115
55	BDLAMPS	146.00	148.50	146.00	147.00	-1.00	18	0.08	511
56	BDSERVICE	0.00	0.00	0.00	5.20	---	0	0.00	0
57	BDTHAI	21.30	22.00	21.20	21.70	-0.40	266	13.35	617265
58	BDWELDING	15.30	15.40	15.20	15.20	0.10	39	0.32	21200
59	BEACHHATCH	11.80	11.80	11.40	11.60	0.20	5	0.01	410
60	BEACONPHAR	112.00	112.00	110.10	110.50	1.50	209	9.99	90127
61	BENGALWTL	15.50	15.90	15.50	15.70	-0.20	25	0.46	29091
62	BERGERPBL	1715.00	1719.90	1713.00	1707.80	7.20	15	0.17	101
63	BEXIMCO	77.50	79.30	77.10	76.50	1.00	2969	443.49	5679835
64	BGIC	40.30	40.50	39.00	39.00	1.30	75	2.53	63953
65	BIFC	0.00	0.00	0.00	3.80	---	0	0.00	0
66	BNICL	99.80	107.00	97.30	99.60	0.20	162	4.19	42090
67	BPML	40.40	40.40	40.20	41.10	-0.70	7	0.03	752
68	BRACBANK	41.60	42.00	41.60	41.60	0.00	72	2.61	62189
69	BSC	40.50	40.90	40.00	40.50	0.00	15	0.13	3136
70	BSCCL	164.10	168.70	164.10	164.20	-0.10	103	4.13	25081
71	BSRMLTD	63.10	64.90	63.10	63.90	-0.80	54	1.41	22012
72	BSRMSTEEL	43.40	44.50	43.10	43.70	-0.30	65	2.07	46771
73	BXPHARMA	181.20	184.80	180.50	181.10	0.10	419	55.46	304335
74	BXSYNTH	0.00	0.00	0.00	8.40	---	0	0.00	0
75	CAPMBDBLMF	9.10	9.30	8.90	8.90	0.20	195	6.16	675240
76	CAPMIBBLMF	21.30	21.90	20.20	20.10	1.20	445	15.96	751357
77	CENTRALINS	61.90	64.00	59.00	59.50	2.40	182	6.95	113019
78	CENTRALPHL	10.80	10.80	10.40	10.30	0.50	97	1.36	127978
79	CITYBANK	23.70	24.00	23.60	23.70	0.00	148	6.03	254157
80	CITYGENINS	27.60	27.90	26.70	27.30	0.30	247	6.84	249786
81	CNATEX	2.20	2.20	2.20	2.10	0.10	2	0.00	109
82	CONFIDCEM	104.10	104.20	103.10	104.10	0.00	51	1.11	10701
83	CONTININS	45.50	45.50	43.80	45.20	0.30	408	20.66	463048
84	COPPERTECH	18.60	18.90	18.60	18.40	0.20	6	0.25	13450
85	CRYSTALINS	49.00	49.30	43.90	44.90	4.10	1447	91.52	1964846
86	CVOPRL	0.00	0.00	0.00	115.40	---	0	0.00	0
87	DACCADYE	8.60	8.60	8.40	8.50	0.10	28	0.39	44990
88	DAFODILCOM	0.00	0.00	0.00	53.40	---	0	0.00	0
89	DBH	80.60	80.60	80.60	80.60	0.00	6	0.03	345
90	DBH1STMF	6.60	6.70	6.60	6.60	0.00	48	0.91	136852
91	DEBARACEM	0.00	0.00	0.00	1865.00	---	0	0.00	0
92	DEBBDLUGG	0.00	0.00	0.00	784.00	---	0	0.00	0
93	DEBBDWELD	0.00	0.00	0.00	1418.50	---	0	0.00	0
94	DEBBDZIPP	0.00	0.00	0.00	700.00	---	0	0.00	0
95	DEBBXDENIM	0.00	0.00	0.00	1450.00	---	0	0.00	0
96	DEBBXFISH	0.00	0.00	0.00	835.00	---	0	0.00	0
97	DEBBXKNI	0.00	0.00	0.00	900.00	---	0	0.00	0
98	DEBBXTEX	0.00	0.00	0.00	1300.00	---	0	0.00	0
99	DELTALIFE	66.90	66.90	66.90	66.90	0.00	2	0.00	11
100	DELTASPINN	5.90	6.10	5.90	5.90	0.00	13	0.24	39325
101	DESCO	31.60	31.70	31.60	31.60	0.00	8	0.14	4410
102	DESHBANDHU	9.90	10.10	9.80	10.00	-0.10	15	0.16	15901
103	DGIC	34.40	34.90	32.80	33.40	1.00	739	21.59	637947
104	DHAKABANK	11.90	11.90	11.90	12.10	-0.20	1	0.00	81
105	DHAKAINS	50.00	50.50	48.40	49.70	0.30	278	11.50	230978
106	DOMINAGE	19.30	20.60	19.10	19.50	-0.20	113	2.25	116310
107	DOREENPWR	60.10	60.10	60.10	60.10	0.00	2	0.02	300
108	DSHGARME	115.70	116.00	115.20	118.60	-2.90	20	0.13	1110
109	DSSL	9.60	9.90	9.60	9.70	-0.10	35	1.22	126400
110	DULAMIACOT	39.60	39.60	39.60	40.40	-0.80	12	0.21	5238
111	DUTCHBANGL	56.90	56.90	56.90	56.90	0.00	11	0.05	810
112	EASTERNINS	96.00	97.50	94.80	96.00	0.00	46	3.18	33311
113	EASTLAND	30.90	30.90	30.00	30.80	0.10	102	3.27	107620
114	EASTRNLUB	990.00	992.00	990.00	1008.20	-18.20	18	0.42	420
115	EBL	39.70	40.50	39.60	39.80	-0.10	106	4.40	110435
116	EBL1STMF	6.20	6.60	6.10	6.20	0.00	30	0.97	152500
117	EBLNRBMF	5.40	5.50	5.40	5.40	0.00	64	1.51	278776
118	ECABLES	140.10	140.10	140.10	140.10	0.00	1	0.07	500
119	EGEN	34.80	35.40	33.10	33.60	1.20	642	20.79	598746
120	EHL	40.10	40.10	40.10	40.10	0.00	1	0.04	1000
121	EIL	31.60	32.00	29.70	31.10	0.50	829	37.27	1216166
122	EMERALDOIL	18.50	19.70	16.70	18.30	0.20	220	3.16	171234
123	ENVOYTEX	21.20	21.40	21.20	21.50	-0.30	3	0.21	10000
124	EPGL	41.60	42.50	41.40	42.00	-0.40	333	7.23	172470
125	ESQUIRENIT	21.40	21.50	21.20	21.20	0.20	24	0.21	9840
126	ETL	6.90	6.90	6.90	7.00	-0.10	3	0.07	9515
127	EXIM1STMF	5.80	6.00	5.70	5.70	0.10	86	3.18	544950
128	EXIMBANK	10.90	11.00	10.90	11.00	-0.10	16	1.57	143270
129	FAMILYTEX	2.60	2.60	2.50	2.50	0.10	6	0.04	15342
130	FARCHEM	8.40	8.40	8.40	8.50	-0.10	10	0.20	24181
131	FAREASTFIN	3.60	3.60	3.60	3.70	-0.10	1	0.02	5000
132	FAREASTLIF	38.10	38.10	38.10	38.50	-0.40	3	0.08	2010
133	FASFIN	4.90	5.00	4.90	4.80	0.10	62	0.65	132250
134	FBFIF	4.90	5.10	4.90	5.00	-0.10	43	2.45	490556
135	FEDERALINS	25.90	26.10	25.00	25.70	0.20	852	43.48	1701724
136	FEKDIL	8.80	8.80	8.80	8.80	0.00	11	0.08	9280
137	FINEFOODS	43.90	45.50	43.80	44.90	-1.00	83	1.77	39998
138	FIRSTFIN	6.80	6.80	6.70	6.80	0.00	2	0.04	5620
139	FIRSTSBANK	9.10	9.20	9.00	9.10	0.00	47	0.67	73719
140	FORTUNE	16.30	16.60	16.30	16.40	-0.10	56	0.99	60335
141	FUWANGCER	9.40	9.50	9.30	9.50	-0.10	14	0.12	12253
142	FUWANGFOOD	13.60	13.70	13.10	13.60	0.00	7	0.08	6101
143	GBBPOWER	27.10	28.00	26.80	27.60	-0.50	330	15.33	566430
144	GEMINISEA	144.30	144.30	144.30	144.30	0.00	2	0.01	85
145	GENEXIL	0.00	0.00	0.00	54.70	---	0	0.00	0
146	GENNEXT	3.00	3.10	3.00	3.00	0.00	8	0.09	28038
147	GHAIL	15.20	15.20	15.20	15.50	-0.30	4	0.02	1107
148	GHCL	28.00	28.20	28.00	28.20	-0.20	5	0.03	1011
149	GLOBALINS	38.20	39.00	36.20	37.10	1.10	350	13.73	363656
150	GOLDENSON	11.60	11.90	11.30	11.60	0.00	66	1.17	101707
151	GP	339.10	343.90	336.10	338.20	0.90	68	3.26	9610
152	GPHISPAT	28.00	28.10	27.60	28.10	-0.10	34	1.06	37905
153	GQBALLPEN	120.40	122.20	119.10	119.10	1.30	49	0.87	7176
154	GRAMEENS2	16.50	16.80	16.40	16.70	-0.20	40	0.98	58935
155	GREENDELMF	7.50	7.70	7.30	7.50	0.00	22	0.60	79250
156	GREENDELT	54.90	54.90	53.70	54.50	0.40	18	0.53	9781
157	GSPFINANCE	16.80	17.00	16.50	16.50	0.30	204	7.20	430248
158	HAKKANIPUL	74.00	74.00	74.00	74.00	0.00	1	0.00	5
159	HEIDELBCEM	194.50	195.40	180.00	177.70	16.80	213	5.46	29081
160	HFL	14.40	14.40	14.10	14.20	0.20	3	0.01	340
161	HRTEX	33.10	33.10	32.60	33.40	-0.30	12	0.38	11550
162	HWAWELLTEX	0.00	0.00	0.00	34.30	---	0	0.00	0
163	IBBLPBOND	0.00	0.00	0.00	1065.00	---	0	0.00	0
164	IBNSINA	240.50	240.50	239.50	240.50	0.00	14	0.35	1457
165	IBP	15.70	15.70	15.70	16.00	-0.30	73	4.75	302644
166	ICB	92.00	94.40	89.00	91.90	0.10	6	0.02	203
167	ICB3RDNRB	6.00	6.00	5.90	6.10	-0.10	5	0.08	13501
168	ICBAGRANI1	7.60	7.80	7.60	7.80	-0.20	3	0.08	11000
169	ICBAMCL2ND	8.20	8.30	8.20	8.30	-0.10	4	0.13	16020
170	ICBEPMF1S1	0.00	0.00	0.00	6.70	---	0	0.00	0
171	ICBIBANK	3.70	3.80	3.60	3.70	0.00	10	0.05	13411
172	ICBSONALI1	0.00	0.00	0.00	8.40	---	0	0.00	0
173	IDLC	54.00	56.20	52.80	54.80	-0.80	28	0.51	9386
174	IFADAUTOS	42.80	42.80	42.80	43.20	-0.40	1	0.04	1000
175	IFIC	10.20	10.40	10.10	10.20	0.00	194	9.64	940462
176	IFIC1STMF	5.60	5.90	5.50	5.60	0.00	51	2.19	387262
177	IFILISLMF1	6.00	6.10	6.00	5.90	0.10	6	0.04	7000
178	ILFSL	4.40	4.50	4.30	4.40	0.00	21	0.40	90201
179	IMAMBUTTON	19.10	19.10	19.10	19.10	0.00	2	0.01	325
180	INDEXAGRO	59.70	61.90	59.50	61.70	-2.00	574	9.76	161388
181	INTECH	35.70	35.90	35.60	36.00	-0.30	28	0.53	14850
182	INTRACO	14.90	15.20	14.90	15.20	-0.30	21	0.19	12226
183	IPDC	23.40	24.00	23.40	23.50	-0.10	17	0.15	6533
184	ISLAMIBANK	28.00	28.00	27.80	28.00	0.00	24	1.58	56326
185	ISLAMICFIN	17.20	17.20	16.70	17.00	0.20	59	1.12	65876
186	ISLAMIINS	46.70	46.80	44.60	46.10	0.60	376	11.69	255051
187	ISNLTD	34.10	35.80	34.10	35.30	-1.20	51	0.85	24662
188	ITC	29.50	29.60	29.40	29.80	-0.30	25	0.83	28145
189	JAMUNABANK	18.80	18.90	18.70	18.80	---	64	6.09	322622
190	JAMUNAOIL	152.20	152.20	152.00	153.40	-1.20	3	0.03	205
191	JANATAINS	35.70	35.70	33.80	35.90	-0.20	66	1.54	43776
192	JMISMDL	332.80	334.80	330.00	336.00	-3.20	47	1.74	5255
193	JUTESPINN	0.00	0.00	0.00	103.60	---	0	0.00	0
194	KARNAPHULI	31.50	31.70	31.00	31.00	0.50	117	4.97	159051
195	KAY&QUE	0.00	0.00	0.00	207.40	---	0	0.00	0
196	KBPPWBIL	7.30	7.40	7.30	7.40	-0.10	9	0.06	7700
197	KDSALTD	43.60	43.60	43.00	43.00	0.60	14	0.34	7784
198	KEYACOSMET	6.00	6.20	5.90	6.00	0.00	169	5.73	955625
199	KOHINOOR	0.00	0.00	0.00	472.80	---	0	0.00	0
200	KPCL	37.10	37.10	37.10	37.80	-0.70	31	1.45	39140
201	KPPL	14.50	14.50	14.50	14.70	-0.20	3	0.02	1025
202	KTL	9.20	9.50	9.20	9.30	-0.10	17	0.48	51200
203	LANKABAFIN	29.60	30.50	29.20	29.00	0.60	1869	148.04	4974397
204	LEGACYFOOT	0.00	0.00	0.00	62.90	---	0	0.00	0
205	LHBL	52.00	54.00	51.90	52.90	-0.90	796	60.96	1157854
206	LIBRAINFU	585.50	628.00	585.50	592.70	-7.20	6	0.01	15
207	LINDEBD	1275.70	1283.90	1274.90	1279.40	-3.70	53	0.43	340
208	LRBDL	32.40	33.50	32.30	33.20	-0.80	616	14.46	439915
209	LRGLOBMF1	6.40	6.70	6.40	6.40	0.00	11	0.24	36726
210	MAKSONSPIN	8.50	8.70	8.50	8.70	-0.20	80	2.40	280029
211	MALEKSPIN	13.20	13.30	13.10	13.10	0.10	8	0.26	19900
212	MARICO	2100.00	2100.00	2051.00	2049.50	50.50	2	0.02	11
213	MATINSPINN	0.00	0.00	0.00	35.20	---	0	0.00	0
214	MBL1STMF	7.80	8.10	7.70	7.90	-0.10	14	0.25	31747
215	MEGCONMILK	10.00	10.00	10.00	10.00	0.00	2	0.02	2000
216	MEGHNACEM	0.00	0.00	0.00	72.60	---	0	0.00	0
217	MEGHNALIFE	55.60	57.00	55.60	56.20	-0.60	2	0.00	22
218	MEGHNAPET	9.80	9.80	9.80	9.70	0.10	1	0.00	150
219	MERCANBANK	11.10	11.20	11.10	11.20	-0.10	44	2.49	223351
220	MERCINS	39.30	39.40	37.40	38.60	0.70	183	7.25	187394
221	METROSPIN	7.90	7.90	7.80	7.90	0.00	134	0.70	88955
222	MHSML	13.70	13.70	13.70	13.60	0.10	1	0.00	5
223	MICEMENT	47.20	47.20	47.20	48.70	-1.50	1	0.01	148
224	MIDASFIN	17.40	17.70	17.00	17.10	0.30	59	1.33	76296
225	MIRACLEIND	25.60	26.20	25.50	26.10	-0.50	94	2.78	107720
226	MIRAKHTER	62.10	63.70	61.00	63.50	-1.40	229	5.80	93519
227	MITHUNKNIT	8.30	9.10	8.20	8.40	-0.10	5	0.00	151
228	MJLBD	78.60	78.80	78.60	78.60	0.00	3	0.02	250
229	MLDYEING	40.90	40.90	40.90	41.70	-0.80	2	0.00	55
230	MONNOAGML	0.00	0.00	0.00	794.80	---	0	0.00	0
231	MONNOCERA	0.00	0.00	0.00	126.80	---	0	0.00	0
232	MPETROLEUM	171.00	173.00	170.80	172.00	-1.00	18	0.47	2728
233	MTB	19.70	19.70	19.70	20.10	-0.40	13	1.42	72065
234	NAHEEACP	38.50	38.50	38.50	39.20	-0.70	2	0.01	120
235	NATLIFEINS	0.00	0.00	0.00	230.70	---	0	0.00	0
236	NAVANACNG	35.40	35.40	35.00	33.60	1.80	3	0.00	110
237	NBL	7.20	7.20	7.10	7.20	0.00	27	1.15	159888
238	NCCBANK	13.40	13.50	13.40	13.40	0.00	21	1.90	141145
239	NCCBLMF1	7.10	7.30	7.00	7.00	0.10	50	1.41	196317
240	NEWLINE	13.70	14.10	13.70	14.30	-0.60	24	0.66	48050
241	NFML	16.60	17.00	16.50	16.70	-0.10	70	2.40	143877
242	NHFIL	0.00	0.00	0.00	32.70	---	0	0.00	0
243	NITOLINS	57.30	57.70	55.00	56.70	0.60	465	21.11	372728
244	NLI1STMF	13.10	13.30	13.00	13.30	-0.20	24	1.10	83500
245	NORTHERN	324.90	324.90	324.90	324.90	0.00	1	0.00	5
246	NORTHRNINS	40.20	40.90	39.30	40.20	0.00	242	6.48	160645
247	NPOLYMAR	56.60	56.60	56.60	56.60	0.00	1	0.00	10
248	NRBCBANK	11.60	11.90	11.60	11.70	-0.10	182	5.52	471879
249	NTC	451.50	451.50	451.50	451.70	-0.20	1	0.04	90
250	NTLTUBES	103.10	103.10	103.10	103.10	0.00	1	0.01	50
251	NURANI	6.50	6.50	6.50	6.60	-0.10	4	0.01	1150
252	OAL	6.40	6.70	6.40	6.50	-0.10	7	0.07	10991
253	OIMEX	19.90	19.90	19.90	20.30	-0.40	2	0.00	151
254	OLYMPIC	0.00	0.00	0.00	167.40	---	0	0.00	0
255	ONEBANKLTD	10.30	10.40	10.30	10.30	0.00	45	2.64	255654
256	ORIONINFU	72.10	72.10	72.10	72.10	0.00	1	0.07	1000
257	ORIONPHARM	45.10	45.50	44.70	44.80	0.30	215	10.88	241478
258	PADMALIFE	16.80	16.80	16.70	17.50	---	2	0.04	2293
259	PADMAOIL	195.60	195.60	195.50	196.60	-1.00	4	0.05	241
260	PARAMOUNT	101.50	101.50	99.30	100.10	1.40	65	1.98	19716
261	PDL	7.60	7.70	7.60	7.70	-0.10	22	0.18	24179
262	PENINSULA	18.60	18.90	18.20	18.90	-0.30	21	0.10	5351
263	PEOPLESINS	41.80	42.40	40.60	41.50	0.30	198	5.33	127902
264	PF1STMF	7.10	7.30	7.10	7.10	0.00	6	0.06	9016
265	PHARMAID	388.10	399.00	388.10	393.10	-5.00	12	0.03	76
266	PHENIXINS	39.00	39.80	38.00	38.20	0.80	91	2.79	71782
267	PHOENIXFIN	23.10	23.10	23.10	23.20	-0.10	1	0.01	200
268	PHPMF1	5.30	5.50	5.20	5.30	0.00	30	0.59	112070
269	PIONEERINS	68.00	68.80	65.30	67.50	0.50	190	7.58	112688
270	PLFSL	0.00	0.00	0.00	3.00	---	0	0.00	0
271	POPULAR1MF	5.00	5.10	4.90	4.90	0.10	63	2.81	570867
272	POPULARLIF	0.00	0.00	0.00	76.70	---	0	0.00	0
273	POWERGRID	41.50	42.10	41.40	41.50	0.00	82	4.37	104912
274	PRAGATIINS	54.40	55.20	52.40	54.40	0.00	56	2.44	45415
275	PRAGATILIF	0.00	0.00	0.00	88.30	---	0	0.00	0
276	PREMIERBAN	11.00	11.20	10.90	11.10	-0.10	156	6.50	589825
277	PREMIERCEM	0.00	0.00	0.00	60.90	---	0	0.00	0
278	PREMIERLEA	6.10	6.30	6.00	6.20	-0.10	29	0.36	58827
279	PRIME1ICBA	6.20	6.20	6.20	6.20	0.00	1	0.01	1500
280	PRIMEBANK	17.20	17.20	17.00	17.00	0.20	9	0.29	16600
281	PRIMEFIN	10.10	10.40	10.00	9.90	0.20	91	2.17	214020
282	PRIMEINSUR	40.20	41.30	37.60	38.00	2.20	242	6.51	165488
283	PRIMELIFE	0.00	0.00	0.00	48.70	---	0	0.00	0
284	PRIMETEX	14.50	14.50	14.50	14.70	-0.20	2	0.09	6000
285	PROGRESLIF	0.00	0.00	0.00	103.20	---	0	0.00	0
286	PROVATIINS	131.50	134.30	126.90	127.50	---	226	15.41	116420
287	PTL	42.20	43.00	42.20	43.00	-0.80	88	3.16	74407
288	PUBALIBANK	0.00	0.00	0.00	23.80	---	0	0.00	0
289	PURABIGEN	33.30	33.80	32.10	32.50	0.80	551	20.40	617212
290	QUASEMIND	38.00	38.50	38.00	38.70	-0.70	47	0.63	16516
291	QUEENSOUTH	21.90	21.90	21.50	21.90	0.00	9	0.13	5791
292	RAHIMAFOOD	215.30	223.00	215.00	221.10	-5.80	590	16.80	77059
293	RAHIMTEXT	0.00	0.00	0.00	227.70	---	0	0.00	0
294	RAKCERAMIC	29.50	30.50	29.40	29.80	-0.30	66	1.74	58724
295	RANFOUNDRY	0.00	0.00	0.00	119.30	---	0	0.00	0
296	RDFOOD	24.60	24.60	22.10	22.40	2.20	813	54.34	2328893
297	RECKITTBEN	4551.00	4555.00	4551.00	4602.80	-51.80	4	0.13	28
298	REGENTTEX	7.20	7.40	7.20	7.10	0.10	3	0.00	241
299	RELIANCE1	11.80	12.50	11.70	11.60	0.20	12	0.31	25859
300	RELIANCINS	56.00	56.80	56.00	55.40	0.60	40	1.65	29100
301	RENATA	1217.90	1218.80	1217.90	1213.70	4.20	7	0.11	90
302	RENWICKJA	0.00	0.00	0.00	900.00	---	0	0.00	0
303	REPUBLIC	47.70	48.00	46.00	47.00	0.70	502	26.56	564017
304	RINGSHINE	5.30	5.30	5.30	5.40	-0.10	3	0.01	2090
305	RNSPIN	4.10	4.10	4.10	4.00	0.10	51	1.05	255976
306	ROBI	45.10	46.50	44.70	45.90	-0.80	1468	87.16	1909757
307	RSRMSTEEL	18.90	19.30	18.90	19.20	-0.30	179	5.51	291290
308	RUNNERAUTO	48.50	48.50	48.50	49.40	-0.90	1	0.00	5
309	RUPALIBANK	24.20	24.30	24.20	24.10	0.10	9	0.13	5300
310	RUPALIINS	36.20	36.80	35.40	35.90	0.30	275	12.24	338688
311	RUPALILIFE	47.30	48.10	46.10	47.70	-0.40	72	0.96	20576
312	SAFKOSPINN	10.20	10.30	10.20	10.00	0.20	15	0.04	3590
313	SAIFPOWER	18.50	19.10	18.30	18.60	-0.10	233	6.00	321717
314	SAIHAMCOT	13.50	13.50	13.50	13.70	-0.20	3	0.01	1006
315	SAIHAMTEX	20.10	20.10	20.10	20.50	-0.40	4	0.03	1606
316	SALAMCRST	19.60	19.60	19.50	19.60	0.00	4	0.03	1700
317	SALVOCHEM	11.60	12.00	11.60	11.60	0.00	11	0.18	15455
318	SAMATALETH	0.00	0.00	0.00	106.90	---	0	0.00	0
319	SAMORITA	0.00	0.00	0.00	60.60	---	0	0.00	0
320	SANDHANINS	25.40	25.50	24.80	25.50	-0.10	86	2.10	83915
321	SAPORTL	24.90	25.20	24.80	24.90	0.00	81	4.07	162891
322	SAVAREFR	162.00	166.00	162.00	163.40	-1.40	4	0.00	15
323	SEAPEARL	0.00	0.00	0.00	79.10	---	0	0.00	0
324	SEBL1STMF	12.60	12.60	12.60	12.60	0.00	2	0.00	260
325	SEMLFBSLGF	8.00	8.20	8.00	8.10	-0.10	46	1.71	212436
326	SEMLIBBLSF	10.00	10.10	9.50	9.90	0.10	78	2.26	227154
327	SEMLLECMF	8.00	8.00	7.70	7.80	0.20	69	1.71	217000
328	SHAHJABANK	19.60	20.10	19.60	20.00	-0.40	4	0.01	586
329	SHASHADNIM	18.10	18.10	18.10	18.40	-0.30	17	1.27	70350
330	SHEPHERD	0.00	0.00	0.00	12.80	---	0	0.00	0
331	SHURWID	18.10	18.10	18.10	18.40	-0.30	2	0.00	41
332	SHYAMPSUG	47.00	47.00	47.00	44.90	2.10	10	0.02	450
333	SIBL	12.30	12.60	12.30	12.40	-0.10	5	0.03	2623
334	SILCOPHL	22.40	22.50	22.40	22.50	-0.10	12	0.34	15133
335	SILVAPHL	16.30	16.60	16.00	16.30	0.00	118	3.22	198361
336	SIMTEX	13.00	13.30	13.00	13.20	-0.20	35	0.52	39739
337	SINGERBD	168.30	169.80	168.30	167.80	0.50	9	0.86	5101
338	SINOBANGLA	42.70	43.10	42.70	43.50	-0.80	53	1.14	26670
339	SKTRIMS	0.00	0.00	0.00	62.20	---	0	0.00	0
340	SONALIANSH	480.00	485.00	467.00	463.50	16.50	218	2.95	6193
341	SONALIPAPR	0.00	0.00	0.00	273.00	---	0	0.00	0
342	SONARBAINS	60.40	61.40	56.70	58.20	2.20	691	38.91	651606
343	SONARGAON	20.90	20.90	20.90	21.30	-0.40	9	0.55	26400
344	SOUTHEASTB	12.30	12.40	12.30	12.40	-0.10	27	1.02	82280
345	SPCERAMICS	21.50	22.00	21.10	21.10	0.40	462	11.07	515243
346	SPCL	72.00	72.00	72.00	72.00	0.00	7	0.21	2958
347	SQUARETEXT	30.40	30.40	30.40	30.40	0.00	1	0.00	2
348	SQURPHARMA	201.80	203.50	201.00	202.80	-1.00	114	3.67	18177
349	SSSTEEL	17.00	17.30	16.80	17.00	0.00	240	11.91	702062
350	STANCERAM	0.00	0.00	0.00	307.90	---	0	0.00	0
351	STANDARINS	38.90	39.00	37.80	38.50	0.40	99	2.47	64222
352	STANDBANKL	8.40	8.40	8.30	8.40	0.00	5	0.07	8150
353	STYLECRAFT	146.30	146.30	146.30	146.30	0.00	5	0.01	83
354	SUMITPOWER	42.70	43.40	42.30	42.90	-0.20	328	23.73	553888
355	SUNLIFEINS	21.90	23.00	20.70	21.00	0.90	6	0.04	2003
356	TAKAFULINS	42.10	44.20	42.10	42.90	-0.80	23	1.38	32505
357	TALLUSPIN	0.00	0.00	0.00	4.00	---	0	0.00	0
358	TAUFIKA	21.00	21.00	20.60	21.00	0.00	85	1.97	94863
359	TITASGAS	31.90	31.90	31.80	32.10	-0.20	14	0.84	26250
360	TOSRIFA	0.00	0.00	0.00	11.50	---	0	0.00	0
361	TRUSTB1MF	5.60	5.90	5.50	5.70	-0.10	85	2.29	401081
362	TRUSTBANK	0.00	0.00	0.00	30.90	---	0	0.00	0
363	TUNGHAI	2.90	2.90	2.90	2.70	0.20	2	0.00	83
364	UCB	14.60	14.90	14.60	14.50	0.10	4	0.02	1501
365	UNILEVERCL	0.00	0.00	0.00	2803.40	---	0	0.00	0
366	UNIONCAP	6.40	6.50	6.40	6.60	-0.20	25	0.40	62060
367	UNIQUEHRL	38.20	38.90	36.60	35.50	2.70	10	0.38	10040
368	UNITEDFIN	14.90	15.30	14.80	15.10	-0.20	61	2.26	150371
369	UNITEDINS	44.00	44.80	43.00	44.20	-0.20	16	0.28	6460
370	UPGDCL	265.30	266.10	265.30	266.50	-1.20	23	0.61	2308
371	USMANIAGL	0.00	0.00	0.00	41.80	---	0	0.00	0
372	UTTARABANK	25.30	25.30	25.10	25.20	0.10	73	3.65	145085
373	UTTARAFIN	35.80	35.80	35.80	36.50	-0.70	47	1.26	35155
374	VAMLBDMF1	7.50	7.60	7.40	7.50	0.00	11	0.23	30458
375	VAMLRBBF	7.50	7.60	7.20	7.20	0.30	55	0.83	112285
376	VFSTDL	18.60	18.60	18.60	18.90	-0.30	33	0.69	37082
377	WALTONHIL	1182.50	1186.00	1180.00	1191.00	-8.50	175	4.19	3540
378	WATACHEM	0.00	0.00	0.00	306.80	---	0	0.00	0
379	WMSHIPYARD	9.50	9.50	9.50	9.60	-0.10	7	0.03	2700
380	YPL	9.30	9.30	9.30	9.40	-0.10	6	0.06	6850
381	ZAHEENSPIN	5.20	5.20	5.20	5.30	-0.10	5	0.04	8520
382	ZAHINTEX	5.30	5.30	5.30	5.40	-0.10	11	0.21	39700
383	ZEALBANGLA	105.00	105.00	102.50	107.70	-2.70	6	0.03	311

#	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