United Financial Trading Company Limited

Latest Data

Last updadte on Aug. 10th, 2020, 2:30 pm

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	4.10	4.30	4.10	4.10	4.20	-0.10	225	9.44	2285416
2	1STPRIMFMF	15.10	16.00	15.10	15.20	15.20	-0.10	481	19.89	1286049
3	AAMRANET	39.00	39.50	37.90	38.80	38.50	0.50	427	13.30	342588
4	AAMRATECH	25.50	26.20	25.50	25.60	26.20	-0.70	73	1.86	72269
5	ABB1STMF	4.30	4.40	4.20	4.20	4.40	-0.10	135	12.28	2897616
6	ABBANK	0.00	0.00	0.00	8.20	8.20	---	0	0.00	0
7	ACFL	23.50	23.90	22.30	23.20	23.30	0.20	382	13.34	574865
8	ACI	264.30	271.00	263.00	265.20	269.00	-4.70	984	38.81	146119
9	ACIFORMULA	124.90	127.80	123.20	125.60	126.40	-1.50	346	11.49	91930
10	ACMELAB	69.50	71.40	68.40	69.70	69.50	0.00	1180	52.02	738872
11	ACTIVEFINE	17.20	18.30	17.20	17.40	18.10	-0.90	1436	66.74	3796431
12	ADNTEL	38.70	40.30	38.60	39.00	38.80	-0.10	1534	56.53	1429969
13	ADVENT	24.00	25.30	24.00	24.20	24.90	-0.90	617	24.11	984970
14	AFCAGRO	18.80	19.50	18.80	18.80	19.50	-0.70	202	8.80	463675
15	AFTABAUTO	26.10	27.20	26.10	26.30	27.20	-1.10	342	7.14	268951
16	AGNISYSL	19.20	20.20	19.20	19.40	19.90	-0.70	695	26.87	1372748
17	AGRANINS	29.90	32.90	29.50	30.20	32.50	-2.60	830	26.83	858813
18	AIBL1STIMF	6.90	7.40	6.90	7.00	7.30	-0.40	56	1.56	218903
19	AIL	29.70	30.60	29.00	29.20	30.40	-0.70	500	11.13	376822
20	AL-HAJTEX	31.60	32.90	31.50	31.90	32.40	-0.80	85	1.41	43775
21	ALARABANK	15.90	16.00	15.60	16.00	15.80	0.10	102	2.15	136138
22	ALIF	7.20	7.40	7.00	7.10	7.20	0.00	625	19.04	2649046
23	ALLTEX	8.60	9.70	8.10	8.60	8.90	-0.30	132	1.23	133020
24	AMANFEED	28.70	29.10	28.20	28.50	29.10	-0.40	406	16.45	576037
25	AMBEEPHA	469.00	483.00	465.70	470.70	465.70	3.30	296	5.30	11172
26	AMCL(PRAN)	193.00	193.90	189.10	192.30	191.10	1.90	38	0.45	2353
27	ANLIMAYARN	32.50	33.50	32.30	32.50	32.80	-0.30	333	8.22	250600
28	ANWARGALV	82.10	83.90	79.60	82.30	79.60	2.50	834	22.61	275023
29	APEXFOODS	125.00	128.60	120.10	125.20	120.10	4.90	666	18.49	148007
30	APEXFOOT	252.10	259.90	241.00	254.60	239.00	13.10	530	13.58	53072
31	APEXSPINN	131.20	135.70	130.70	131.60	130.70	0.50	855	22.64	171870
32	APEXTANRY	113.00	113.70	109.20	112.70	110.40	2.60	188	3.76	33735
33	APOLOISPAT	4.50	4.50	4.30	4.50	4.10	0.40	221	3.87	859722
34	ARAMIT	226.50	232.00	220.00	228.40	223.50	3.00	226	4.45	19525
35	ARAMITCEM	14.00	14.30	13.50	14.00	13.00	1.00	70	0.77	55626
36	ARGONDENIM	24.70	25.80	24.20	24.70	25.70	-1.00	550	18.84	762065
37	ASIAINS	28.70	30.00	28.40	29.40	29.20	-0.50	1115	44.25	1523500
38	ASIAPACINS	27.80	29.90	27.60	27.90	28.70	-0.90	324	11.49	402850
39	ATCSLGF	7.10	7.40	7.00	7.10	7.10	0.00	121	3.31	464601
40	ATLASBANG	113.60	118.50	112.00	113.60	120.00	-6.40	72	1.09	9585
41	AZIZPIPES	107.00	109.80	100.50	107.70	100.80	6.20	1319	31.87	300263
42	BANGAS	134.40	134.90	128.50	133.10	127.80	6.60	952	20.67	155876
43	BANKASIA	16.60	17.00	16.60	16.70	16.70	-0.10	82	4.09	243100
44	BARKAPOWER	28.20	29.50	28.20	28.50	28.90	-0.70	993	62.87	2172867
45	BATASHOE	696.10	715.00	693.20	695.90	693.30	2.80	165	2.31	3327
46	BATBC	922.40	935.00	912.10	921.60	922.80	-0.40	3440	289.80	314288
47	BAYLEASING	11.70	12.60	11.60	11.80	12.30	-0.60	65	0.98	82549
48	BBS	17.10	17.70	17.10	17.20	17.60	-0.50	267	6.62	383878
49	BBSCABLES	61.20	63.50	60.00	60.90	62.70	-1.50	1508	63.88	1042995
50	BDAUTOCA	156.60	159.00	151.60	156.00	152.50	4.10	880	20.44	131191
51	BDCOM	21.10	22.00	21.00	21.20	21.70	-0.60	270	8.50	397814
52	BDFINANCE	8.40	9.10	8.40	8.50	9.10	-0.70	299	7.82	908406
53	BDLAMPS	127.50	127.50	120.20	125.80	120.00	7.50	287	4.72	38009
54	BDSERVICE	0.00	0.00	0.00	5.20	5.20	---	0	0.00	0
55	BDTHAI	12.30	12.30	11.50	12.30	11.20	1.10	455	7.46	611728
56	BDWELDING	22.00	22.90	20.00	22.20	20.90	1.10	1236	29.93	1372084
57	BEACHHATCH	14.30	15.00	14.20	14.40	14.90	-0.60	93	1.29	89258
58	BEACONPHAR	87.20	94.00	86.50	89.10	86.20	1.00	980	63.40	697105
59	BENGALWTL	18.20	18.90	18.00	18.20	18.50	-0.30	213	5.74	314191
60	BERGERPBL	1320.20	1330.00	1315.00	1325.00	1328.50	-8.30	112	2.90	2195
61	BEXIMCO	18.80	19.00	17.40	18.60	17.40	1.40	5596	403.67	22095549
62	BGIC	31.20	32.50	31.00	31.20	32.10	-0.90	351	12.84	402321
63	BIFC	3.00	3.30	3.00	3.10	3.00	0.00	20	0.14	44890
64	BNICL	23.80	24.70	23.40	23.60	24.00	-0.20	289	10.93	455820
65	BPML	42.80	43.50	41.50	42.50	42.80	0.00	563	15.78	367891
66	BRACBANK	31.90	33.60	31.90	31.90	32.80	-0.90	2080	204.90	6402732
67	BSC	45.80	47.20	45.50	45.70	46.90	-1.10	1465	72.10	1566621
68	BSCCL	124.00	137.30	124.00	127.20	131.40	-7.40	3102	181.48	1383624
69	BSRMLTD	64.00	64.40	60.70	63.90	62.50	1.50	684	31.05	494080
70	BSRMSTEEL	38.70	39.80	38.50	38.80	39.80	-1.10	317	9.09	233702
71	BXPHARMA	97.20	100.80	94.60	98.10	98.00	-0.80	3806	410.67	4199049
72	BXSYNTH	9.00	9.00	8.40	8.90	8.90	0.10	118	2.19	249202
73	CAPMBDBLMF	7.50	8.00	7.30	7.70	7.50	0.00	22	0.23	30268
74	CAPMIBBLMF	8.40	8.80	8.30	8.40	8.60	-0.20	71	1.54	182724
75	CENTRALINS	28.50	32.40	28.50	29.30	31.30	-2.80	624	21.35	703706
76	CENTRALPHL	13.50	14.00	13.10	13.40	13.60	-0.10	1011	33.87	2508539
77	CITYBANK	17.40	18.10	17.40	17.50	17.80	-0.40	734	39.57	2227517
78	CITYGENINS	17.30	18.00	17.30	17.50	17.30	0.00	467	18.15	1026353
79	CNATEX	1.90	1.90	1.90	1.90	1.80	0.10	128	1.88	989708
80	CONFIDCEM	120.80	125.90	114.20	120.60	115.80	5.00	2689	190.52	1565053
81	CONTININS	22.20	23.50	22.00	22.20	23.10	-0.90	339	12.27	541094
82	COPPERTECH	25.60	26.40	24.20	25.20	25.30	0.30	1121	47.75	1912114
83	CVOPRL	118.50	124.50	118.50	120.20	117.40	1.10	1081	25.83	212316
84	DACCADYE	6.20	6.20	5.80	6.10	5.80	0.40	189	2.35	390743
85	DAFODILCOM	53.40	54.20	53.40	53.40	53.40	0.00	116	5.26	98432
86	DBH	92.60	92.70	92.60	92.60	92.70	-0.10	74	4.58	49485
87	DBH1STMF	6.90	6.90	6.90	6.90	6.90	0.00	19	0.32	45740
88	DELTALIFE	70.30	73.60	70.00	70.80	73.40	-3.10	552	17.04	237487
89	DELTASPINN	4.90	5.00	4.70	4.90	4.80	0.10	117	1.75	360952
90	DESCO	36.90	38.10	36.80	37.20	38.00	-1.10	338	22.95	610876
91	DESHBANDHU	11.00	11.20	10.80	10.90	10.90	0.10	527	17.08	1553048
92	DHAKABANK	11.40	12.20	11.40	11.50	11.80	-0.40	195	12.79	1088601
93	DHAKAINS	40.10	43.80	40.10	41.10	41.90	-1.80	681	20.58	488989
94	DOREENPWR	62.60	64.50	62.20	62.50	64.00	-1.40	508	23.96	380456
95	DSHGARME	135.90	135.90	121.00	135.90	123.60	12.30	411	9.86	74363
96	DSSL	11.20	11.80	11.10	11.20	11.50	-0.30	815	29.11	2555138
97	DULAMIACOT	60.50	61.00	53.10	59.90	59.00	1.50	198	1.57	27622
98	DUTCHBANGL	63.20	64.30	59.20	63.70	62.70	0.50	716	31.63	498755
99	EASTERNINS	79.50	83.00	77.60	78.60	80.20	-0.70	872	34.08	423656
100	EASTLAND	26.90	28.50	26.80	27.00	27.80	-0.90	300	9.27	340544
101	EASTRNLUB	928.00	928.80	905.00	926.70	908.80	19.20	320	5.49	5947
102	EBL	34.20	34.40	32.10	34.00	34.10	0.10	83	3.91	115827
103	EBL1STMF	4.30	4.40	4.30	4.30	4.30	0.00	31	0.50	113404
104	EBLNRBMF	4.30	4.50	4.30	4.40	4.40	-0.10	25	1.10	250326
105	ECABLES	150.50	154.80	144.00	150.10	143.90	6.60	404	7.07	47354
106	EHL	44.30	44.90	43.20	43.70	44.70	-0.40	347	10.79	243920
107	EMERALDOIL	12.00	12.00	11.60	12.00	11.60	0.40	56	0.94	78990
108	ENVOYTEX	24.10	24.60	23.90	24.30	24.30	-0.20	73	1.42	58752
109	ESQUIRENIT	26.00	26.90	25.90	26.30	26.80	-0.80	465	10.84	412491
110	ETL	8.60	8.90	8.60	8.60	8.70	-0.10	201	6.50	747794
111	EXIM1STMF	4.60	4.80	4.30	4.50	4.60	0.00	34	0.28	61687
112	EXIMBANK	9.90	10.30	9.70	9.90	9.90	0.00	395	17.53	1762330
113	FAMILYTEX	2.50	2.50	2.30	2.40	2.30	0.20	328	4.67	1924445
114	FARCHEM	10.20	10.70	10.10	10.20	10.30	-0.10	1088	47.59	4590258
115	FAREASTFIN	2.70	2.80	2.60	2.60	2.60	0.10	43	0.59	227460
116	FAREASTLIF	51.00	52.80	49.90	50.40	51.40	-0.40	578	19.38	380038
117	FASFIN	4.90	5.30	4.70	4.90	5.10	-0.20	652	19.71	4007328
118	FBFIF	3.50	3.60	3.30	3.40	3.50	0.00	141	4.28	1245614
119	FEDERALINS	15.20	16.30	15.00	15.10	16.00	-0.80	994	35.54	2272541
120	FEKDIL	10.30	10.70	9.90	10.20	10.10	0.20	361	9.57	934555
121	FINEFOODS	58.30	61.00	58.10	58.40	58.60	-0.30	1261	40.51	678090
122	FIRSTFIN	5.00	5.00	5.00	5.00	5.00	0.00	13	0.39	76980
123	FIRSTSBANK	8.30	8.80	8.20	8.20	8.60	-0.30	822	52.43	6340485
124	FORTUNE	16.50	17.40	16.50	16.60	17.10	-0.60	1128	30.88	1834279
125	FUWANGCER	9.20	9.80	9.00	9.00	9.40	-0.20	183	3.34	361354
126	FUWANGFOOD	16.70	17.90	16.70	16.90	16.90	-0.20	2269	147.69	8608756
127	GBBPOWER	14.10	14.50	14.00	14.20	14.40	-0.30	479	18.78	1322105
128	GEMINISEA	151.00	157.80	146.00	150.60	151.00	0.00	482	5.71	37229
129	GENEXIL	57.00	58.90	57.00	57.20	58.00	-1.00	930	59.39	1029373
130	GENNEXT	3.10	3.10	3.00	3.10	2.90	0.20	415	13.06	4215617
131	GHAIL	18.40	18.80	17.90	18.10	18.70	-0.30	1899	102.06	5553447
132	GHCL	33.50	35.30	33.50	33.70	35.10	-1.60	95	2.08	61070
133	GLAXOSMITH	2297.00	2300.40	2205.30	2289.40	2234.30	62.70	443	23.11	10242
134	GLOBALINS	22.20	23.80	22.20	22.50	23.60	-1.40	705	21.13	920733
135	GOLDENSON	6.30	6.40	6.10	6.20	6.20	0.10	95	0.96	153677
136	GP	275.90	278.70	264.10	277.30	271.10	4.80	3031	281.20	1025714
137	GPHISPAT	26.30	26.70	25.40	25.50	26.40	-0.10	160	6.41	248591
138	GQBALLPEN	140.00	144.00	136.00	143.10	139.30	0.70	1787	47.31	335723
139	GRAMEENS2	12.20	12.80	12.00	12.10	12.70	-0.50	139	5.13	416391
140	GREENDELMF	6.60	6.60	6.50	6.50	6.70	-0.10	43	0.59	89839
141	GREENDELT	52.80	54.80	52.80	53.00	53.90	-1.10	34	1.29	23935
142	GSPFINANCE	15.00	15.80	14.90	15.00	15.30	-0.30	496	25.15	1642120
143	HAKKANIPUL	75.90	78.00	75.00	75.90	74.90	1.00	1652	44.93	587977
144	HEIDELBCEM	142.00	145.00	141.40	142.40	146.50	-4.50	103	2.25	15752
145	HFL	16.10	16.50	16.00	16.10	16.50	-0.40	148	3.99	247534
146	HRTEX	36.70	37.30	36.50	36.90	36.80	-0.10	347	10.04	272014
147	HWAWELLTEX	32.20	35.00	32.10	32.30	32.50	-0.30	36	0.60	18203
148	IBNSINA	253.20	260.00	251.10	254.60	258.10	-4.90	211	9.53	37186
149	IBP	22.70	23.90	22.70	22.90	23.30	-0.60	1884	124.01	5331585
150	ICB	82.50	83.40	78.00	82.50	79.80	2.70	687	20.02	247538
151	ICB2NDNRB	0.00	0.00	0.00	0.00	9.90	---	0	0.00	0
152	ICB3RDNRB	6.30	6.40	5.80	6.20	5.60	0.70	400	14.85	2453960
153	ICBAGRANI1	7.40	8.40	7.30	7.40	7.80	-0.40	324	11.03	1431184
154	ICBAMCL2ND	8.00	8.10	7.80	8.00	7.90	0.10	44	1.67	208920
155	ICBEPMF1S1	6.80	7.50	6.70	6.80	6.80	0.00	304	15.50	2231328
156	ICBIBANK	3.00	3.10	2.90	2.90	3.00	0.00	37	0.23	78626
157	ICBSONALI1	8.30	8.50	8.00	8.30	8.30	0.00	196	6.70	814345
158	IDLC	45.20	46.40	44.60	45.40	46.10	-0.90	377	21.26	466377
159	IFADAUTOS	42.50	42.90	40.80	42.50	41.20	1.30	1156	51.99	1241476
160	IFIC	8.90	9.20	8.80	8.90	9.00	-0.10	597	26.15	2918424
161	IFIC1STMF	4.60	4.70	4.60	4.60	4.60	0.00	27	0.83	179488
162	IFILISLMF1	6.30	6.50	6.10	6.30	6.10	0.20	94	2.61	412827
163	ILFSL	4.50	4.70	4.30	4.40	4.60	-0.10	388	10.91	2470504
164	IMAMBUTTON	23.50	25.00	23.10	23.60	25.40	-1.90	31	0.19	8207
165	INTECH	23.40	24.30	22.60	23.00	23.70	-0.30	234	4.49	190104
166	INTRACO	13.50	14.00	13.40	13.50	13.80	-0.30	532	18.06	1323546
167	IPDC	29.20	29.40	28.10	29.00	29.00	0.20	391	105.57	3645850
168	ISLAMIBANK	22.40	22.40	20.30	22.20	20.40	2.00	892	44.12	2058581
169	ISLAMICFIN	15.00	15.20	14.60	14.80	14.60	0.40	507	23.36	1570339
170	ISLAMIINS	28.00	28.50	27.40	27.70	27.80	---	353	17.68	632924
171	ISNLTD	38.90	39.60	38.30	38.50	38.90	0.00	467	11.59	299267
172	ITC	35.90	37.30	35.00	35.30	36.40	-0.50	475	13.81	385099
173	JAMUNABANK	17.20	17.20	16.50	17.00	17.00	0.20	222	10.52	625621
174	JAMUNAOIL	151.20	154.00	150.60	151.80	153.70	-2.50	126	4.29	28114
175	JANATAINS	22.90	23.80	21.50	22.10	22.90	0.00	294	8.69	380370
176	JMISMDL	305.00	310.00	291.60	301.80	294.40	10.60	1400	48.08	160493
177	JUTESPINN	90.60	95.20	86.00	86.80	94.90	-4.30	9	0.05	602
178	KARNAPHULI	23.80	24.90	23.70	23.90	24.20	---	417	15.69	646623
179	KAY&QUE	219.00	220.40	216.10	217.60	219.00	0.00	410	7.63	34885
180	KBPPWBIL	6.50	7.20	6.50	6.80	6.70	-0.20	73	1.34	194146
181	KDSALTD	44.70	46.30	44.50	44.70	45.80	-1.10	472	18.97	419806
182	KEYACOSMET	3.80	3.80	3.60	3.80	3.50	0.30	731	19.35	5152147
183	KOHINOOR	478.70	485.10	472.80	476.50	472.80	5.90	1616	81.55	171870
184	KPCL	47.50	50.40	47.50	48.10	49.50	-2.00	1655	88.34	1812488
185	KPPL	18.20	18.60	17.90	18.10	17.80	0.40	1105	41.42	2275205
186	KTL	10.30	10.70	10.10	10.20	10.50	-0.20	653	24.74	2389700
187	LANKABAFIN	14.60	15.40	14.60	14.70	15.10	-0.50	827	31.09	2080934
188	LEGACYFOOT	66.90	68.40	63.90	66.20	64.00	2.90	1236	30.20	458034
189	LHBL	40.40	41.30	38.40	40.50	38.40	2.00	2909	172.47	4321517
190	LIBRAINFU	518.10	520.00	508.40	512.60	516.50	1.60	88	0.87	1690
191	LINDEBD	1222.40	1229.80	1212.10	1217.50	1221.10	1.30	569	24.12	19846
192	LRGLOBMF1	6.10	6.60	6.00	6.10	6.30	-0.20	32	0.57	93501
193	MAKSONSPIN	5.30	5.60	5.30	5.40	5.50	-0.20	210	2.85	528979
194	MALEKSPIN	12.90	13.60	12.80	12.80	13.20	-0.30	326	16.85	1305196
195	MARICO	1880.00	1895.10	1865.40	1878.50	1865.40	14.60	145	5.43	2883
196	MATINSPINN	33.00	33.00	32.80	32.90	33.20	-0.20	14	0.58	17636
197	MBL1STMF	6.50	6.60	6.50	6.50	6.70	-0.20	22	0.39	59500
198	MEGCONMILK	13.90	15.20	13.70	14.40	15.20	-1.30	42	0.32	21455
199	MEGHNACEM	73.00	76.00	72.80	73.20	74.00	-1.00	137	1.87	24946
200	MEGHNALIFE	60.30	62.70	60.00	60.30	61.70	-1.40	679	19.95	324708
201	MEGHNAPET	12.30	13.90	12.10	12.30	13.40	-1.10	46	0.38	29999
202	MERCANBANK	11.30	11.60	11.10	11.30	11.30	0.00	517	38.20	3362532
203	MERCINS	29.00	30.60	28.90	29.10	29.30	-0.30	536	17.60	593901
204	METROSPIN	8.70	8.80	8.50	8.60	8.50	0.20	270	9.63	1116617
205	MHSML	8.00	8.50	8.00	8.10	8.30	-0.30	143	2.86	353340
206	MICEMENT	45.00	45.60	44.60	45.10	44.80	0.20	54	0.52	11584
207	MIDASFIN	13.50	14.70	13.30	13.70	14.00	-0.50	195	4.87	351197
208	MIRACLEIND	19.80	20.90	19.80	19.90	20.80	-1.00	426	10.75	531061
209	MITHUNKNIT	9.90	10.00	9.60	9.80	9.10	0.80	127	1.59	159850
210	MJLBD	83.00	87.00	80.10	82.90	86.30	-3.30	512	19.88	236124
211	MLDYEING	50.80	53.30	50.70	51.00	51.10	-0.30	1096	47.91	925967
212	MODERNDYE	0.00	0.00	0.00	0.00	326.30	---	0	0.00	0
213	MONNOCERA	139.20	140.00	131.30	138.70	132.60	---	2669	97.88	714163
214	MONNOSTAF	841.00	859.90	802.20	843.90	801.20	39.80	2020	51.51	62108
215	MPETROLEUM	175.00	178.00	172.00	172.80	174.30	0.70	271	7.76	44452
216	MTB	24.20	25.90	24.20	24.40	24.90	-0.70	82	1.59	63103
217	NAHEEACP	57.70	59.50	55.50	58.20	55.00	2.70	2002	138.74	2415718
218	NATLIFEINS	246.20	259.10	245.00	246.60	259.10	-12.90	143	7.36	29408
219	NAVANACNG	41.00	41.50	39.40	40.70	41.40	-0.40	359	8.34	206097
220	NBL	7.30	7.80	7.10	7.20	7.60	-0.30	862	40.75	5569515
221	NCCBANK	0.00	0.00	0.00	14.90	14.90	---	0	0.00	0
222	NCCBLMF1	6.00	6.00	5.70	5.90	5.90	0.10	12	0.12	20856
223	NEWLINE	13.50	14.10	13.40	13.50	13.90	-0.40	390	13.49	985815
224	NFML	9.10	9.50	9.00	9.10	9.40	-0.30	425	9.46	1035615
225	NHFIL	30.00	30.90	29.50	29.70	30.10	-0.10	690	24.19	797530
226	NITOLINS	40.00	41.50	37.90	40.00	39.20	0.80	1813	101.58	2554617
227	NLI1STMF	10.20	10.50	10.10	10.20	10.50	-0.30	127	3.35	323751
228	NORTHERN	378.40	378.40	350.90	378.40	348.00	30.40	1227	43.82	117046
229	NORTHRNINS	25.10	26.40	25.00	25.20	25.90	---	550	23.91	934407
230	NPOLYMAR	68.00	69.20	66.50	67.60	67.80	0.20	1045	37.91	559415
231	NTC	495.00	508.70	470.00	499.50	468.00	27.00	200	2.68	5479
232	NTLTUBES	112.00	113.30	109.10	111.20	112.90	-0.90	1297	45.59	408073
233	NURANI	7.90	8.20	7.80	7.80	8.00	-0.10	318	7.56	955350
234	OAL	7.40	7.80	7.30	7.40	7.50	-0.10	610	17.33	2274922
235	OIMEX	24.90	25.80	24.80	25.00	25.20	-0.30	719	37.20	1480752
236	OLYMPIC	194.60	196.00	187.10	193.40	189.80	4.80	394	14.07	73474
237	ONEBANKLTD	9.90	10.00	9.30	9.70	9.80	0.10	281	12.35	1257257
238	ORIONINFU	78.50	81.50	77.10	79.30	80.50	-2.00	1735	96.31	1208914
239	ORIONPHARM	45.20	46.70	45.00	45.20	45.90	-0.70	1327	81.69	1781215
240	PADMALIFE	16.50	17.50	16.50	16.70	16.80	---	101	0.78	46238
241	PADMAOIL	177.00	183.20	177.00	178.00	181.50	-4.50	353	10.00	55528
242	PARAMOUNT	101.90	108.00	100.30	101.70	100.30	1.60	482	17.09	166688
243	PDL	9.50	9.90	9.40	9.50	9.70	-0.20	381	10.19	1059778
244	PENINSULA	17.70	18.20	17.50	17.70	18.00	-0.30	378	11.94	672596
245	PEOPLESINS	28.40	31.60	27.80	28.10	30.60	-2.20	892	35.14	1204984
246	PF1STMF	8.40	8.70	8.10	8.30	8.30	0.10	376	13.79	1643312
247	PHARMAID	439.90	456.00	427.00	437.60	430.90	9.00	985	27.42	62363
248	PHENIXINS	30.00	30.40	28.50	29.30	30.50	-0.50	231	9.87	334897
249	PHOENIXFIN	22.80	24.00	22.80	22.90	23.60	-0.80	24	0.40	17331
250	PHPMF1	4.30	4.40	4.20	4.20	4.40	-0.10	122	3.73	881690
251	PIONEERINS	66.40	74.50	65.20	68.30	70.70	-4.30	2557	165.61	2325741
252	PLFSL	0.00	0.00	0.00	3.00	3.00	---	0	0.00	0
253	POPULAR1MF	4.30	4.40	4.20	4.20	4.30	0.00	96	9.15	2140827
254	POPULARLIF	82.50	88.70	81.20	86.00	84.90	-2.40	124	5.04	59284
255	POWERGRID	50.10	50.70	49.10	50.10	50.60	-0.50	152	5.20	103485
256	PRAGATIINS	50.60	53.10	50.50	50.60	52.40	-1.80	694	24.36	475626
257	PRAGATILIF	113.10	117.00	110.20	114.40	113.20	---	548	19.04	167045
258	PREMIERBAN	10.30	10.80	10.20	10.30	10.50	-0.20	759	39.70	3812815
259	PREMIERCEM	61.80	64.80	61.80	62.30	61.40	0.40	13	0.13	2040
260	PREMIERLEA	5.10	5.50	5.00	5.10	5.40	-0.30	203	3.75	716564
261	PRIME1ICBA	6.20	6.50	6.00	6.20	6.10	0.10	193	9.13	1459742
262	PRIMEBANK	15.80	16.00	15.30	15.80	15.30	0.50	161	5.32	336645
263	PRIMEFIN	6.80	6.90	6.40	6.70	6.40	0.40	111	1.18	175101
264	PRIMEINSUR	22.30	22.30	21.60	21.90	21.90	0.40	25	0.24	10906
265	PRIMELIFE	58.00	61.70	57.20	58.40	61.30	-3.30	143	2.91	48517
266	PRIMETEX	19.10	20.10	19.00	19.10	19.90	-0.80	261	5.75	297035
267	PROGRESLIF	125.40	131.90	121.00	123.70	123.10	2.30	741	42.82	336735
268	PROVATIINS	32.40	34.50	32.20	32.30	33.90	-1.50	713	24.43	738041
269	PTL	54.60	56.70	54.50	55.00	54.90	-0.30	1390	88.75	1595860
270	PUBALIBANK	21.90	22.10	21.90	21.90	21.90	0.00	47	0.91	41160
271	PURABIGEN	18.70	19.80	18.70	18.80	19.30	-0.60	692	31.86	1664721
272	QUASEMIND	37.60	39.70	36.50	37.50	39.20	-1.60	486	15.74	410792
273	QUEENSOUTH	25.70	25.70	24.90	25.20	25.40	0.30	217	6.70	265458
274	RAHIMAFOOD	0.00	0.00	0.00	0.00	174.70	---	0	0.00	0
275	RAHIMTEXT	241.90	243.00	237.20	240.60	240.30	1.60	299	4.24	17717
276	RAKCERAMIC	26.80	27.40	26.40	26.70	26.90	-0.10	298	4.87	181664
277	RANFOUNDRY	129.00	130.00	127.30	128.40	128.80	0.20	74	1.13	8773
278	RDFOOD	12.80	13.30	12.50	12.70	12.90	-0.10	562	15.29	1192344
279	RECKITTBEN	3710.00	3720.00	3609.00	3681.00	3608.10	101.90	415	16.71	4556
280	REGENTTEX	8.20	8.70	8.20	8.30	8.60	-0.40	226	3.58	424719
281	RELIANCE1	8.90	9.20	8.90	9.00	9.10	-0.20	50	2.70	299630
282	RELIANCINS	47.00	49.50	46.10	47.10	48.90	-1.90	315	8.57	180069
283	RENATA	1177.00	1183.50	1160.10	1171.40	1165.90	11.10	319	16.10	13700
284	RENWICKJA	1155.00	1200.00	1150.50	1177.60	1155.90	-0.90	83	1.86	1587
285	REPUBLIC	0.00	0.00	0.00	34.80	34.80	---	0	0.00	0
286	RINGSHINE	6.70	7.20	6.70	6.70	6.90	-0.20	1501	27.76	4052026
287	RNSPIN	3.80	4.00	3.80	3.80	3.90	-0.10	189	3.78	963713
288	RSRMSTEEL	27.00	28.00	26.40	26.60	27.80	-0.80	914	33.97	1258728
289	RUNNERAUTO	52.40	52.70	50.00	51.60	51.40	1.00	823	24.49	476868
290	RUPALIBANK	28.60	30.40	28.00	28.60	28.10	0.50	482	17.21	586221
291	RUPALIINS	21.20	22.50	21.20	21.50	22.30	-1.10	515	26.84	1226035
292	RUPALILIFE	56.50	58.90	56.00	57.00	55.90	0.60	1868	85.47	1481742
293	SAFKOSPINN	14.50	14.50	14.50	14.50	13.20	1.30	151	8.17	563496
294	SAIFPOWER	14.40	15.10	14.30	14.40	14.90	-0.50	574	21.66	1475523
295	SAIHAMCOT	16.60	17.50	16.60	16.70	17.40	-0.80	314	10.29	612927
296	SAIHAMTEX	26.00	27.30	25.90	26.00	27.00	-1.00	824	27.21	1032068
297	SALAMCRST	21.10	22.00	20.80	21.30	21.70	-0.60	263	6.28	297090
298	SALVOCHEM	12.10	12.70	11.70	12.10	11.60	0.50	94	1.80	146864
299	SAMATALETH	115.90	119.90	112.00	113.70	110.70	5.20	850	12.24	105631
300	SAMORITA	65.90	67.00	65.30	66.10	65.10	0.80	90	1.39	21103
301	SANDHANINS	26.60	30.90	26.40	27.20	28.80	-2.20	981	31.61	1108443
302	SAPORTL	20.30	22.20	20.30	20.40	21.10	-0.80	429	9.36	449592
303	SAVAREFR	158.60	169.80	145.50	158.60	158.20	0.40	163	1.67	10704
304	SEAPEARL	79.10	79.10	79.10	79.10	79.10	0.00	18	0.98	12408
305	SEBL1STMF	9.70	10.00	9.50	9.70	9.90	-0.20	110	5.93	610098
306	SEMLFBSLGF	8.50	9.20	8.50	8.60	8.90	-0.40	313	10.50	1185807
307	SEMLIBBLSF	6.60	6.90	6.50	6.70	6.90	-0.30	164	4.85	724791
308	SEMLLECMF	5.70	5.90	5.50	5.70	5.80	-0.10	210	8.03	1403574
309	SHAHJABANK	19.40	19.70	19.30	19.40	19.60	-0.20	125	5.02	257424
310	SHASHADNIM	24.60	25.90	24.00	24.70	25.50	-0.90	247	7.59	304270
311	SHEPHERD	15.70	16.50	15.60	15.80	16.20	-0.50	554	17.88	1111140
312	SHURWID	23.80	25.70	22.90	23.50	23.80	0.00	884	25.48	1043283
313	SHYAMPSUG	39.70	43.50	39.60	39.70	43.50	-3.80	61	0.39	9602
314	SIBL	12.20	12.60	11.80	11.80	12.20	0.00	410	23.63	1978887
315	SILCOPHL	28.50	29.40	28.10	28.80	29.00	-0.50	1108	74.94	2606411
316	SILVAPHL	19.70	20.60	19.50	19.60	20.40	-0.70	761	34.39	1734016
317	SIMTEX	15.60	16.40	15.50	15.70	16.20	-0.60	571	20.65	1305153
318	SINGERBD	155.30	159.00	149.10	155.30	151.50	3.80	2029	107.81	698109
319	SINOBANGLA	53.50	54.30	52.30	53.40	52.10	1.40	1338	48.24	904608
320	SKTRIMS	66.30	67.90	62.20	66.10	62.20	4.10	3297	343.57	5276199
321	SONALIANSH	382.60	390.40	357.00	377.60	359.00	23.60	1058	22.25	58933
322	SONALIPAPR	289.00	293.00	273.10	276.80	293.20	-4.20	99	0.94	3366
323	SONARBAINS	40.00	43.10	39.50	40.00	42.00	-2.00	1246	49.24	1199615
324	SONARGAON	25.70	26.80	25.40	25.50	26.10	-0.40	410	11.20	431325
325	SOUTHEASTB	11.80	12.20	11.30	11.70	12.10	-0.30	1051	101.27	8785272
326	SPCERAMICS	11.10	11.10	10.60	11.10	10.10	1.00	355	7.20	653730
327	SPCL	78.10	81.20	76.20	78.20	78.90	-0.80	831	40.03	504182
328	SQUARETEXT	33.30	34.10	33.10	33.10	33.50	-0.20	100	1.54	45889
329	SQURPHARMA	200.50	205.00	197.40	200.00	199.50	1.00	4270	343.79	1707189
330	SSSTEEL	13.40	13.80	13.00	13.40	13.00	0.40	3259	156.10	11646823
331	STANCERAM	321.90	329.90	307.90	315.00	307.90	14.00	2584	85.08	270933
332	STANDARINS	41.50	43.10	41.00	41.40	42.30	-0.80	768	29.10	694750
333	STANDBANKL	7.90	8.20	7.90	7.90	8.10	-0.20	278	12.90	1624192
334	STYLECRAFT	172.90	173.00	159.80	170.10	157.90	15.00	1913	30.87	185502
335	SUMITPOWER	40.20	41.50	40.00	40.20	41.00	-0.80	868	68.70	1681367
336	SUNLIFEINS	18.00	19.50	17.40	18.00	18.90	-0.90	64	0.67	36461
337	TAKAFULINS	41.50	44.30	41.00	41.50	42.50	-1.00	297	17.33	412093
338	TALLUSPIN	3.90	3.90	3.70	3.90	3.60	0.30	119	1.04	270315
339	TITASGAS	31.30	33.00	31.10	31.20	32.50	-1.20	674	56.47	1783115
340	TOSRIFA	11.10	11.40	10.90	11.20	10.90	0.20	85	0.90	80639
341	TRUSTB1MF	4.70	4.80	4.70	4.70	4.80	-0.10	55	1.62	344563
342	TRUSTBANK	26.90	28.00	26.10	26.70	27.70	-0.80	105	3.45	126666
343	TUNGHAI	2.40	2.40	2.30	2.40	2.20	0.20	164	1.84	766680
344	UCB	14.30	14.30	13.90	14.20	13.80	0.50	243	11.90	845658
345	UNIONCAP	4.80	5.20	4.80	4.80	5.10	---	244	4.48	922607
346	UNIQUEHRL	39.80	40.50	39.80	39.90	41.20	-1.40	91	2.87	71582
347	UNITEDAIR	1.40	1.60	1.40	1.40	1.50	-0.10	713	14.15	9651080
348	UNITEDFIN	14.50	14.80	14.00	14.30	14.70	-0.20	397	16.16	1127898
349	UNITEDINS	48.90	53.60	48.50	49.00	51.50	-2.60	278	7.05	138530
350	UPGDCL	254.00	260.00	250.00	252.60	252.90	1.10	1061	76.31	300663
351	USMANIAGL	55.00	61.00	55.00	55.10	57.60	-2.60	152	2.42	42452
352	UTTARABANK	23.70	24.60	23.70	23.70	24.10	-0.40	693	88.85	3722181
353	UTTARAFIN	49.00	49.50	48.40	49.00	49.30	-0.30	123	3.46	70634
354	VAMLBDMF1	5.50	5.60	5.30	5.30	5.50	0.00	72	2.67	492774
355	VAMLRBBF	4.90	5.50	4.90	5.00	5.20	-0.30	68	1.24	246130
356	VFSTDL	25.50	25.90	24.60	25.00	25.90	-0.40	1940	106.34	4241869
357	WATACHEM	339.50	343.00	330.90	337.30	330.90	8.60	1577	51.81	153565
358	WMSHIPYARD	13.00	13.50	12.60	13.10	12.90	0.10	1417	87.41	6655921
359	YPL	11.40	11.90	11.20	11.30	11.40	0.00	254	6.64	576915
360	ZAHEENSPIN	6.50	7.00	6.40	6.50	6.80	-0.30	311	6.80	1023515
361	ZAHINTEX	4.30	4.50	4.20	4.30	4.10	0.20	72	0.36	83199
362	ZEALBANGLA	90.40	90.40	88.20	90.30	90.70	-0.30	157	1.60	17857

#	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