United Financial Trading Company Limited

Latest Data

Last updadte on Feb. 25th, 2021, 2:39 pm

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	5.60	5.60	5.40	5.60	5.50	0.10	107	1.08	196237
2	1STPRIMFMF	15.30	15.40	14.90	15.30	15.20	0.10	271	4.26	281687
3	AAMRANET	38.00	38.60	37.30	38.00	37.80	0.20	106	2.27	60102
4	AAMRATECH	25.70	25.70	24.90	25.10	24.80	0.90	10	0.12	4850
5	ABB1STMF	5.70	5.90	5.70	5.70	5.80	-0.10	196	10.19	1779944
6	ABBANK	10.50	10.60	10.30	10.50	10.40	0.10	199	4.22	403128
7	ACFL	30.50	31.30	29.80	30.50	31.30	-0.80	350	9.91	325520
8	ACI	243.00	244.00	240.60	243.00	243.10	-0.10	216	5.32	21967
9	ACIFORMULA	114.70	116.00	114.10	114.90	114.80	-0.10	62	0.58	5076
10	ACMELAB	68.50	68.80	67.10	68.50	67.40	1.10	465	9.26	136117
11	ACTIVEFINE	17.80	18.40	17.00	17.80	17.00	0.80	1124	47.85	2701486
12	ADNTEL	47.30	47.40	44.40	47.20	44.90	2.40	527	12.23	263588
13	ADVENT	22.80	22.80	22.80	22.80	22.80	0.00	11	0.00	11
14	AFCAGRO	17.00	17.00	17.00	17.00	17.00	0.00	9	0.07	3796
15	AFTABAUTO	24.40	24.40	24.00	24.30	24.30	0.10	63	0.84	34920
16	AGNISYSL	17.90	18.10	17.70	17.90	17.70	0.20	180	6.30	351564
17	AGRANINS	39.60	40.80	38.40	39.60	38.10	1.50	1738	61.40	1544234
18	AIBL1STIMF	8.60	8.60	8.40	8.50	8.40	0.20	67	2.75	323859
19	AIL	0.00	0.00	0.00	26.20	26.20	---	0	0.00	0
20	AL-HAJTEX	36.30	37.30	35.80	36.30	37.20	-0.90	522	8.10	223067
21	ALARABANK	20.70	20.80	20.40	20.50	20.50	0.20	59	0.83	40277
22	ALIF	7.50	7.60	7.40	7.50	7.40	0.10	327	9.26	1234229
23	ALLTEX	9.80	10.10	9.60	9.80	9.70	0.10	93	0.99	100347
24	AMANFEED	30.30	30.60	30.00	30.30	30.20	0.10	379	14.53	478348
25	AMBEEPHA	415.00	424.30	414.00	415.80	418.20	-3.20	73	0.60	1431
26	AMCL(PRAN)	191.60	191.60	190.00	191.00	189.20	2.40	24	0.23	1207
27	ANLIMAYARN	36.70	38.30	36.50	36.70	37.80	-1.10	535	11.35	307785
28	ANWARGALV	100.10	101.00	97.00	100.10	98.50	1.60	198	2.73	27258
29	AOL	37.10	37.10	35.30	36.70	35.70	1.40	776	18.54	512522
30	APEXFOODS	120.10	120.10	120.10	120.10	120.10	0.00	3	0.12	1004
31	APEXFOOT	219.30	219.30	219.30	219.30	219.30	0.00	1	0.00	1
32	APEXSPINN	130.70	130.70	130.70	130.70	130.70	0.00	1	0.00	1
33	APEXTANRY	0.00	0.00	0.00	106.90	106.90	---	0	0.00	0
34	APOLOISPAT	6.70	6.80	6.40	6.70	6.60	0.10	440	10.89	1635757
35	APSCLBOND	5000.00	5000.00	5000.00	5000.00	5000.00	0.00	2	0.01	2
36	ARAMIT	235.10	242.90	230.00	237.10	235.80	-0.70	67	0.55	2371
37	ARAMITCEM	25.40	25.40	23.70	25.40	23.10	2.30	271	6.24	248680
38	ARGONDENIM	0.00	0.00	0.00	19.20	19.20	---	0	0.00	0
39	ASIAINS	95.30	100.00	93.00	95.30	96.50	-1.20	250	12.71	129755
40	ASIAPACINS	62.00	62.80	59.60	61.50	59.00	3.00	196	4.36	70480
41	ATCSLGF	8.60	8.70	8.30	8.60	8.50	0.10	85	1.87	219472
42	ATLASBANG	0.00	0.00	0.00	109.40	109.40	---	0	0.00	0
43	AZIZPIPES	0.00	0.00	0.00	97.50	97.50	---	0	0.00	0
44	BANGAS	116.90	116.90	116.90	116.90	116.90	0.00	4	0.05	449
45	BANKASIA	16.70	16.80	16.50	16.70	16.50	0.20	79	2.64	159403
46	BARKAPOWER	27.10	27.60	25.80	27.10	25.90	1.20	853	30.46	1137965
47	BATASHOE	693.20	693.20	693.20	693.20	693.20	0.00	8	0.06	85
48	BATBC	1527.10	1536.00	1514.10	1527.10	1522.70	4.40	8146	413.94	271360
49	BAYLEASING	23.70	24.40	23.10	23.70	24.70	-1.00	368	9.64	406703
50	BBS	16.50	16.90	16.20	16.50	16.20	0.30	94	3.82	229997
51	BBSCABLES	54.60	54.60	54.60	54.60	54.60	0.00	12	0.93	17035
52	BDAUTOCA	147.30	147.30	147.30	147.30	147.30	0.00	7	0.02	125
53	BDCOM	20.80	20.90	20.40	20.80	20.50	0.30	141	3.25	157804
54	BDFINANCE	29.80	30.30	29.50	29.80	30.80	-1.00	784	58.89	1962816
55	BDLAMPS	146.10	150.50	143.50	146.40	144.60	1.50	338	5.58	37904
56	BDSERVICE	0.00	0.00	0.00	5.20	5.20	---	0	0.00	0
57	BDTHAI	25.30	25.70	24.30	25.30	24.50	0.80	450	14.72	586710
58	BDWELDING	15.90	16.10	15.50	15.70	15.80	0.10	51	0.69	43440
59	BEACHHATCH	0.00	0.00	0.00	13.60	13.60	---	0	0.00	0
60	BEACONPHAR	102.10	106.90	100.00	102.10	102.50	-0.40	1953	123.73	1194666
61	BENGALWTL	17.20	17.20	17.00	17.00	17.00	0.20	87	2.16	127058
62	BERGERPBL	1556.00	1568.90	1547.00	1548.40	1561.60	-5.60	395	11.77	7578
63	BEXIMCO	85.50	87.90	84.60	85.50	86.10	-0.60	9764	1,243.65	14439325
64	BGIC	38.40	39.40	38.00	38.40	37.70	0.70	201	6.50	167816
65	BIFC	3.90	4.00	3.80	3.90	3.90	0.00	31	0.18	45700
66	BNICL	60.10	62.30	58.90	60.10	58.80	1.30	591	22.88	375328
67	BPML	40.80	40.80	39.90	40.70	40.00	0.80	125	2.00	49600
68	BRACBANK	43.60	43.90	42.90	43.70	43.00	0.60	321	10.67	244831
69	BSC	40.50	40.90	39.80	40.30	40.10	0.40	329	6.92	171539
70	BSCCL	164.30	165.40	160.00	164.30	160.80	3.50	818	35.06	215002
71	BSRMLTD	64.70	66.00	63.30	64.70	64.20	---	248	12.72	195185
72	BSRMSTEEL	45.50	46.30	45.00	45.50	45.90	---	267	5.17	113564
73	BXPHARMA	181.50	185.00	178.10	181.50	180.20	1.30	2316	221.13	1213863
74	BXSYNTH	0.00	0.00	0.00	8.40	8.40	---	0	0.00	0
75	CAPMBDBLMF	8.50	8.60	8.30	8.50	8.40	0.10	130	2.61	309445
76	CAPMIBBLMF	16.40	16.70	15.90	16.40	16.40	0.00	337	9.57	586608
77	CENTRALINS	58.40	58.80	54.60	58.00	55.00	3.40	695	25.18	442282
78	CENTRALPHL	12.00	12.00	12.00	12.00	12.00	0.00	21	0.42	34788
79	CITYBANK	25.20	25.30	24.50	25.20	24.80	0.40	794	43.20	1735098
80	CITYGENINS	25.00	25.00	23.70	24.80	23.70	1.30	413	8.68	352108
81	CNATEX	1.90	2.00	1.90	1.90	2.00	-0.10	137	1.55	793813
82	CONFIDCEM	107.70	108.60	103.30	107.70	104.70	3.00	962	44.34	415514
83	CONTININS	36.60	37.40	35.00	36.60	35.00	1.60	345	7.45	203332
84	COPPERTECH	20.70	20.70	20.70	20.70	20.70	0.00	1	0.01	430
85	CRYSTALINS	36.20	38.00	35.20	36.20	34.90	1.30	1242	32.68	892728
86	CVOPRL	115.40	115.40	115.40	115.40	115.40	0.00	3	0.04	363
87	DACCADYE	9.00	9.20	8.80	9.00	9.00	0.00	124	2.59	287461
88	DAFODILCOM	55.00	55.00	53.60	53.80	53.40	1.60	43	0.35	6510
89	DBH	92.60	92.60	92.60	92.60	92.60	0.00	1	0.02	200
90	DBH1STMF	6.90	6.90	6.90	6.90	6.90	0.00	13	0.52	75500
91	DEBARACEM	0.00	0.00	0.00	1865.00	1865.00	---	0	0.00	0
92	DEBBDLUGG	0.00	0.00	0.00	784.00	784.00	---	0	0.00	0
93	DEBBDWELD	0.00	0.00	0.00	1418.50	1418.50	---	0	0.00	0
94	DEBBDZIPP	0.00	0.00	0.00	700.00	700.00	---	0	0.00	0
95	DEBBXDENIM	0.00	0.00	0.00	1450.00	1450.00	---	0	0.00	0
96	DEBBXFISH	0.00	0.00	0.00	835.00	835.00	---	0	0.00	0
97	DEBBXKNI	0.00	0.00	0.00	900.00	900.00	---	0	0.00	0
98	DEBBXTEX	0.00	0.00	0.00	1300.00	1300.00	---	0	0.00	0
99	DELTALIFE	69.00	70.30	69.00	69.30	68.60	0.40	39	0.66	9467
100	DELTASPINN	7.40	7.70	7.30	7.40	7.70	-0.30	611	14.51	1951942
101	DESCO	34.80	34.80	34.80	34.80	34.80	0.00	14	0.46	13320
102	DESHBANDHU	10.40	10.40	10.40	10.40	10.40	0.00	4	0.01	1220
103	DHAKABANK	11.90	11.90	11.50	11.80	11.50	0.40	76	3.48	300281
104	DHAKAINS	44.00	44.90	43.30	44.10	42.10	1.90	242	4.81	109182
105	DOMINAGE	22.80	23.40	22.40	22.80	22.80	0.00	914	25.47	1116594
106	DOREENPWR	62.70	62.70	61.30	62.30	61.50	1.20	140	5.73	92479
107	DSHGARME	107.40	108.00	106.30	107.60	107.60	-0.20	36	0.29	2665
108	DSSL	10.70	10.80	10.50	10.70	10.60	0.10	371	12.65	1194527
109	DULAMIACOT	48.10	48.10	48.10	48.10	48.10	0.00	18	0.59	12351
110	DUTCHBANGL	62.50	62.90	61.10	62.10	61.30	1.20	100	1.69	27165
111	EASTERNINS	100.40	103.00	98.00	100.10	98.70	1.70	255	10.13	102559
112	EASTLAND	30.10	30.90	29.50	30.10	29.50	0.60	224	6.25	206167
113	EASTRNLUB	987.20	1005.00	983.00	987.40	1002.40	-15.20	106	1.39	1398
114	EBL	34.80	35.50	34.60	34.70	35.50	-0.70	25	1.14	32774
115	EBL1STMF	6.30	6.30	6.10	6.30	6.30	0.00	54	1.86	297628
116	EBLNRBMF	5.40	5.50	5.40	5.50	5.40	0.00	63	2.39	436061
117	ECABLES	140.10	140.10	140.10	140.10	140.10	0.00	2	0.02	104
118	EGEN	24.70	24.70	24.70	24.70	22.50	2.20	39	0.64	25796
119	EHL	41.00	41.20	40.00	40.80	40.00	1.00	80	1.88	45874
120	EIL	26.70	26.70	24.60	26.60	24.30	2.40	1027	32.61	1242626
121	EMERALDOIL	9.70	10.00	9.60	9.80	9.70	0.00	41	0.47	48030
122	ENVOYTEX	23.20	23.20	22.30	22.60	22.60	0.60	12	0.07	2980
123	EPGL	49.60	50.80	47.70	49.60	48.80	0.80	3673	101.40	2048881
124	ESQUIRENIT	23.20	23.30	22.90	23.00	23.00	0.20	77	0.83	35898
125	ETL	8.20	8.20	8.20	8.20	8.20	0.00	2	0.03	3500
126	EXIM1STMF	5.60	5.70	5.50	5.60	5.60	0.00	62	1.43	254519
127	EXIMBANK	10.70	10.80	10.50	10.70	10.60	0.10	251	13.25	1242038
128	FAMILYTEX	2.60	2.60	2.50	2.50	2.50	0.10	97	1.20	468732
129	FARCHEM	9.80	9.80	9.80	9.80	9.80	0.00	7	0.16	16289
130	FAREASTFIN	3.80	3.90	3.70	3.80	3.80	0.00	20	0.18	47212
131	FAREASTLIF	40.60	40.80	40.20	40.60	40.20	0.40	25	0.21	5064
132	FASFIN	5.10	5.20	5.00	5.10	5.20	-0.10	178	1.97	387404
133	FBFIF	4.90	4.90	4.80	4.90	4.80	0.10	85	3.91	810285
134	FEDERALINS	20.30	20.90	19.40	20.30	19.30	1.00	753	17.17	848256
135	FEKDIL	9.70	9.80	9.60	9.70	9.70	0.00	78	1.41	145920
136	FINEFOODS	51.60	52.20	51.10	51.60	51.30	0.30	112	1.60	30873
137	FIRSTFIN	6.20	6.20	6.00	6.10	6.10	0.10	4	0.01	2300
138	FIRSTSBANK	9.30	9.40	9.20	9.30	9.20	0.10	194	9.48	1023344
139	FORTUNE	18.50	18.70	17.60	18.50	17.90	0.60	751	21.07	1149297
140	FUWANGCER	10.40	10.50	10.10	10.40	10.30	0.10	188	3.00	291493
141	FUWANGFOOD	14.00	14.10	13.80	13.90	13.90	0.10	184	10.97	787970
142	GBBPOWER	25.50	26.10	24.60	25.50	25.20	0.30	1105	99.62	3888498
143	GEMINISEA	144.30	144.30	144.30	144.30	144.30	0.00	1	0.01	50
144	GENEXIL	54.70	54.70	54.70	54.70	54.70	0.00	11	13.30	243052
145	GENNEXT	3.20	3.40	3.20	3.20	3.30	-0.10	132	1.95	595551
146	GHAIL	16.70	16.70	16.70	16.70	16.70	0.00	6	0.05	2859
147	GHCL	31.20	31.80	31.00	31.20	31.00	0.20	56	2.93	93078
148	GLOBALINS	32.80	33.90	31.10	32.80	30.90	1.90	908	24.87	753435
149	GOLDENSON	14.70	15.40	14.60	14.70	15.00	-0.30	1283	29.04	1947195
150	GP	338.80	345.70	338.00	338.80	341.60	-2.80	1519	90.72	265954
151	GPHISPAT	28.30	29.00	27.80	28.50	27.90	0.40	291	7.05	248445
152	GQBALLPEN	114.40	117.00	109.20	114.40	111.60	2.80	788	11.52	100840
153	GRAMEENS2	16.00	16.10	15.70	15.90	15.80	0.20	115	2.92	183204
154	GREENDELMF	7.20	7.30	6.90	7.20	7.00	0.20	153	6.48	915150
155	GREENDELT	62.30	63.20	61.70	62.30	60.90	1.40	390	10.13	161929
156	GSPFINANCE	16.50	16.80	16.30	16.50	16.80	-0.30	591	16.64	1007855
157	HAKKANIPUL	74.00	74.00	74.00	74.00	74.00	0.00	3	0.00	12
158	HEIDELBCEM	162.60	164.40	162.40	162.70	162.40	0.20	46	0.67	4113
159	HFL	15.70	15.80	15.70	15.70	15.70	0.00	34	0.28	17685
160	HRTEX	34.60	35.20	34.00	34.10	35.00	-0.40	299	7.62	222033
161	HWAWELLTEX	34.70	34.70	33.30	34.50	34.50	0.20	7	0.11	3099
162	IBBLPBOND	1009.00	1009.00	1009.00	1009.00	1011.50	-2.50	1	0.01	10
163	IBNSINA	230.00	234.00	227.30	229.60	226.30	3.70	203	8.20	35662
164	IBP	19.10	19.10	19.10	19.10	19.10	0.00	1	0.00	1
165	ICB	100.50	100.80	98.30	100.30	99.70	0.80	250	6.33	63346
166	ICB3RDNRB	5.90	6.00	5.90	5.90	5.90	0.00	38	0.57	96650
167	ICBAGRANI1	7.40	7.50	7.30	7.40	7.40	0.00	32	0.33	44967
168	ICBAMCL2ND	7.80	7.90	7.70	7.80	7.70	0.10	29	0.79	101325
169	ICBEPMF1S1	6.60	6.70	6.60	6.60	6.60	0.00	4	0.12	17780
170	ICBIBANK	4.00	4.00	3.90	3.90	3.90	0.10	64	1.10	280195
171	ICBSONALI1	7.70	7.70	7.70	7.70	7.70	0.00	22	0.20	26162
172	IDLC	64.40	66.00	63.60	64.40	67.60	-3.20	941	50.26	778636
173	IFADAUTOS	44.40	44.60	42.50	44.40	43.00	1.40	332	8.42	192110
174	IFIC	12.50	12.70	12.40	12.50	12.60	-0.10	1136	65.38	5212969
175	IFIC1STMF	5.60	5.80	5.60	5.70	5.60	0.00	114	4.54	798110
176	IFILISLMF1	6.20	6.30	6.20	6.20	6.20	0.00	14	0.35	56189
177	ILFSL	4.40	4.60	4.20	4.40	4.50	-0.10	295	6.01	1375850
178	IMAMBUTTON	19.30	19.70	19.30	19.40	19.60	-0.30	12	0.10	4877
179	INTECH	33.10	33.50	32.80	33.00	33.30	---	165	3.00	90787
180	INTRACO	15.90	16.40	15.50	15.90	15.40	0.50	467	22.39	1411513
181	IPDC	25.10	26.00	24.90	25.10	26.10	-1.00	307	8.43	333998
182	ISLAMIBANK	26.00	26.00	25.80	26.00	26.00	0.00	138	8.94	344341
183	ISLAMICFIN	17.10	17.70	16.90	17.10	17.60	-0.50	277	5.29	308490
184	ISLAMIINS	43.40	44.70	42.20	43.40	42.20	1.20	391	8.99	205220
185	ISNLTD	37.00	37.90	36.90	37.00	37.70	-0.70	88	1.55	41805
186	ITC	31.90	32.40	31.60	31.90	31.90	0.00	176	4.41	137906
187	JAMUNABANK	17.50	17.60	17.10	17.50	17.10	0.40	151	10.26	594950
188	JAMUNAOIL	151.20	152.40	150.50	151.20	150.50	0.70	125	3.28	21638
189	JANATAINS	32.00	32.60	30.90	32.00	30.40	1.60	254	7.23	226400
190	JMISMDL	368.30	372.00	351.30	368.30	359.50	8.80	933	26.24	72253
191	JUTESPINN	94.10	94.80	93.10	94.10	93.10	1.00	21	0.05	574
192	KARNAPHULI	29.50	30.00	29.00	29.50	28.50	1.00	175	3.76	126390
193	KAY&QUE	207.40	207.40	207.40	207.40	207.40	0.00	1	0.00	1
194	KBPPWBIL	8.00	8.20	8.00	8.00	8.00	0.00	92	1.93	239388
195	KDSALTD	45.00	45.00	43.80	44.90	44.30	0.70	107	3.80	84900
196	KEYACOSMET	6.50	6.60	6.50	6.50	6.60	-0.10	383	12.47	1909323
197	KOHINOOR	0.00	0.00	0.00	472.80	472.80	---	0	0.00	0
198	KPCL	45.30	45.30	45.30	45.30	45.30	0.00	15	0.85	18842
199	KPPL	17.60	17.60	17.60	17.60	17.60	0.00	1	0.02	1300
200	KTL	9.50	9.60	9.40	9.50	9.50	0.00	99	1.51	158914
201	LANKABAFIN	34.90	35.90	34.20	34.90	36.40	-1.50	6290	511.99	14586495
202	LEGACYFOOT	62.90	62.90	62.90	62.90	62.90	0.00	2	0.01	200
203	LHBL	52.80	54.30	49.60	52.80	50.00	2.80	3424	273.24	5187578
204	LIBRAINFU	649.00	682.90	638.00	644.50	635.30	13.70	627	11.57	17345
205	LINDEBD	1318.60	1320.00	1300.00	1317.20	1308.30	10.30	312	9.09	6919
206	LRGLOBMF1	6.50	6.80	6.50	6.70	6.60	-0.10	54	5.92	884800
207	MAKSONSPIN	10.30	10.40	9.80	10.30	9.90	0.40	609	21.73	2134716
208	MALEKSPIN	14.40	14.80	14.40	14.50	14.50	-0.10	88	3.28	223109
209	MARICO	2100.00	2119.20	2090.20	2099.30	2099.90	0.10	261	13.01	6201
210	MATINSPINN	35.00	35.60	35.00	35.20	35.10	-0.10	40	1.39	39273
211	MBL1STMF	7.60	7.70	7.50	7.60	7.50	0.10	25	2.07	272370
212	MEGCONMILK	10.00	10.20	10.00	10.00	10.10	-0.10	60	0.32	32150
213	MEGHNACEM	0.00	0.00	0.00	72.60	72.60	---	0	0.00	0
214	MEGHNALIFE	58.40	58.60	55.70	58.40	56.10	2.30	63	0.70	12111
215	MEGHNAPET	10.60	10.60	10.30	10.30	10.60	0.00	8	0.08	7230
216	MERCANBANK	12.50	12.60	12.30	12.50	12.30	0.20	108	10.34	827767
217	MERCINS	33.80	34.40	32.40	33.80	32.30	1.50	475	13.25	393391
218	METROSPIN	8.70	8.80	8.60	8.70	8.70	0.00	156	5.21	597926
219	MHSML	14.20	14.70	14.00	14.20	14.40	-0.20	127	2.20	154778
220	MICEMENT	47.90	47.90	46.00	47.20	46.80	1.10	41	1.09	23083
221	MIDASFIN	19.30	19.30	18.30	18.90	19.30	0.00	186	4.19	221406
222	MIRACLEIND	30.20	31.80	29.50	30.20	31.50	-1.30	1228	35.24	1155607
223	MIRAKHTER	77.30	79.80	76.30	77.30	78.00	-0.70	2827	76.53	980756
224	MITHUNKNIT	8.20	8.40	8.10	8.20	8.30	-0.10	16	0.16	19691
225	MJLBD	75.50	76.40	74.50	75.20	74.70	0.80	341	11.00	145606
226	MLDYEING	0.00	0.00	0.00	50.00	50.00	---	0	0.00	0
227	MONNOAGML	794.80	794.80	794.80	794.80	794.80	0.00	3	0.02	22
228	MONNOCERA	126.80	126.80	126.80	126.80	126.80	0.00	1	0.00	3
229	MPETROLEUM	171.10	173.50	170.30	172.40	172.50	-1.40	254	6.92	40184
230	MTB	0.00	0.00	0.00	24.10	24.10	---	0	0.00	0
231	NAHEEACP	0.00	0.00	0.00	47.10	47.10	---	0	0.00	0
232	NATLIFEINS	233.60	235.00	233.50	233.70	233.00	0.60	3	0.00	11
233	NAVANACNG	35.20	35.50	33.70	35.20	33.90	1.30	57	0.84	24039
234	NBL	7.50	7.60	7.40	7.50	7.60	-0.10	600	26.71	3561137
235	NCCBANK	13.50	13.60	13.40	13.50	13.40	0.10	89	8.13	602835
236	NCCBLMF1	7.70	7.90	7.60	7.70	7.70	0.00	96	2.42	312159
237	NEWLINE	15.80	16.20	15.60	15.80	15.80	0.00	147	3.36	210551
238	NFML	20.00	20.30	19.60	20.00	19.80	0.20	381	16.03	801078
239	NHFIL	32.00	32.80	31.50	32.00	33.10	-1.10	753	22.72	708384
240	NITOLINS	49.50	50.80	48.20	49.50	48.30	1.20	464	13.04	260924
241	NLI1STMF	12.70	12.80	12.70	12.70	12.70	0.00	39	3.44	270803
242	NORTHERN	324.90	324.90	324.90	324.90	324.90	0.00	3	0.01	33
243	NORTHRNINS	36.80	37.40	35.50	36.80	35.30	1.50	607	15.26	416285
244	NPOLYMAR	56.60	56.60	56.60	56.60	56.60	0.00	1	0.00	1
245	NTC	451.50	459.70	451.50	451.50	451.80	-0.30	26	0.31	686
246	NTLTUBES	103.10	103.10	103.10	103.10	103.10	0.00	3	0.00	6
247	NURANI	7.70	7.70	7.70	7.70	7.70	0.00	1	0.01	1000
248	OAL	6.90	7.00	6.80	6.90	6.90	0.00	73	1.19	172843
249	OIMEX	24.30	24.30	24.30	24.30	24.30	0.00	1	0.02	685
250	OLYMPIC	170.00	171.00	167.30	167.80	169.50	0.50	475	25.68	152558
251	ONEBANKLTD	10.00	10.00	9.80	9.90	9.90	0.10	136	5.86	592590
252	ORIONINFU	72.20	73.50	72.10	72.20	72.10	0.10	1300	62.93	870643
253	ORIONPHARM	50.40	50.40	45.80	50.40	45.90	4.50	2815	231.77	4677938
254	PADMALIFE	18.50	19.20	18.30	18.50	19.20	-0.70	41	0.51	27066
255	PADMAOIL	191.00	191.90	187.00	190.10	190.50	0.50	80	1.95	10338
256	PARAMOUNT	116.20	118.90	114.20	116.20	113.40	2.80	238	5.63	48464
257	PDL	8.50	8.50	8.50	8.50	8.50	0.00	35	0.57	67319
258	PENINSULA	19.80	20.00	19.30	19.80	19.40	0.40	163	2.88	145611
259	PEOPLESINS	39.80	41.00	38.50	39.80	38.20	1.60	648	13.65	342324
260	PF1STMF	7.30	7.30	7.00	7.30	7.10	0.20	124	1.84	256444
261	PHARMAID	409.60	418.00	401.30	409.60	405.40	4.20	543	8.71	21235
262	PHENIXINS	36.10	36.70	34.90	35.80	34.30	1.80	236	5.00	139687
263	PHOENIXFIN	24.00	24.00	23.10	23.90	24.30	-0.30	41	0.61	25495
264	PHPMF1	5.10	5.20	5.00	5.10	5.10	0.00	45	1.82	357643
265	PIONEERINS	66.10	66.40	63.00	66.10	63.60	2.50	789	30.27	460828
266	PLFSL	0.00	0.00	0.00	3.00	3.00	---	0	0.00	0
267	POPULAR1MF	4.90	5.00	4.80	4.90	4.80	0.10	86	2.35	481792
268	POPULARLIF	76.70	76.70	76.70	76.70	76.70	0.00	1	0.00	10
269	POWERGRID	46.10	46.60	43.20	46.10	43.70	2.40	1419	72.92	1607041
270	PRAGATIINS	52.00	52.20	50.90	51.90	50.10	1.90	242	6.65	128724
271	PRAGATILIF	0.00	0.00	0.00	88.30	88.30	---	0	0.00	0
272	PREMIERBAN	11.20	11.20	11.00	11.20	11.10	0.10	146	6.35	569817
273	PREMIERCEM	60.90	60.90	60.90	60.90	60.90	0.00	25	1.29	21150
274	PREMIERLEA	6.80	7.10	6.80	6.80	7.20	-0.40	194	3.66	532011
275	PRIME1ICBA	6.70	6.70	6.50	6.60	6.60	0.10	8	0.04	5360
276	PRIMEBANK	14.90	15.20	14.40	14.70	15.00	-0.10	118	4.89	326358
277	PRIMEFIN	11.50	11.80	11.40	11.50	11.80	-0.30	445	14.37	1245016
278	PRIMEINSUR	36.50	37.30	35.10	36.50	35.20	1.30	384	8.62	236866
279	PRIMELIFE	49.20	50.90	48.70	49.20	48.90	0.30	62	1.00	20354
280	PRIMETEX	16.00	16.00	15.80	15.90	15.80	0.20	23	0.33	20604
281	PROGRESLIF	103.20	103.20	103.20	103.20	103.20	0.00	12	2.35	22770
282	PROVATIINS	75.80	78.70	75.20	75.80	74.90	0.90	470	14.36	187017
283	PTL	48.90	48.90	48.90	48.90	48.90	0.00	19	0.77	15670
284	PUBALIBANK	24.30	24.40	23.90	24.10	24.10	0.20	45	0.75	31051
285	PURABIGEN	26.30	26.60	25.00	26.30	24.80	1.50	594	17.58	672857
286	QUASEMIND	37.50	38.20	36.70	37.60	36.70	0.80	171	4.53	121530
287	QUEENSOUTH	24.00	24.50	24.00	24.00	24.00	0.00	9	0.07	3009
288	RAHIMAFOOD	175.40	175.40	175.40	175.40	175.40	0.00	2	0.00	21
289	RAHIMTEXT	227.70	227.70	227.70	227.70	227.70	0.00	1	0.01	28
290	RAKCERAMIC	0.00	0.00	0.00	27.00	27.00	---	0	0.00	0
291	RANFOUNDRY	119.30	119.30	119.30	119.30	119.30	0.00	10	0.28	2383
292	RDFOOD	22.40	22.70	22.00	22.40	22.40	0.00	390	25.96	1162393
293	RECKITTBEN	4695.00	4769.80	4680.00	4705.30	4748.50	-53.50	402	16.07	3402
294	REGENTTEX	7.80	8.00	7.80	7.90	7.80	0.00	79	1.20	153354
295	RELIANCE1	11.10	11.20	10.90	11.10	11.00	0.10	58	1.08	97600
296	RELIANCINS	57.90	58.90	56.80	57.40	56.60	1.30	101	3.08	53220
297	RENATA	1164.50	1165.10	1157.20	1164.50	1159.90	4.60	115	3.86	3322
298	RENWICKJA	0.00	0.00	0.00	900.00	900.00	---	0	0.00	0
299	REPUBLIC	54.00	55.90	53.80	54.00	53.70	0.30	1628	79.87	1460378
300	RINGSHINE	6.40	6.40	6.40	6.40	6.40	0.00	7	0.01	2077
301	RNSPIN	3.90	3.90	3.80	3.90	3.90	0.00	41	0.51	130915
302	ROBI	43.70	45.30	42.40	43.70	42.00	1.70	11591	584.12	13350205
303	RSRMSTEEL	22.90	22.90	22.90	22.90	22.90	0.00	39	0.88	38208
304	RUNNERAUTO	50.50	51.40	49.70	50.90	49.70	0.80	66	1.67	33110
305	RUPALIBANK	26.50	26.90	26.40	26.70	26.20	0.30	45	0.30	11272
306	RUPALIINS	33.50	34.40	32.40	33.50	32.30	1.20	931	28.84	858003
307	RUPALILIFE	49.50	50.10	48.00	49.50	47.30	2.20	389	9.78	198858
308	SAFKOSPINN	11.20	11.20	11.20	11.20	11.20	0.00	1	0.14	12500
309	SAIFPOWER	19.10	19.60	18.20	19.10	18.30	0.80	1652	71.79	3775601
310	SAIHAMCOT	16.10	16.10	16.10	16.10	16.10	0.00	1	0.02	1000
311	SAIHAMTEX	24.50	24.50	24.50	24.50	24.50	0.00	1	0.01	373
312	SALAMCRST	19.70	20.10	19.70	19.80	19.70	0.00	88	1.75	87913
313	SALVOCHEM	12.40	12.60	12.10	12.40	12.20	0.20	132	2.03	164323
314	SAMATALETH	106.90	106.90	106.90	106.90	106.90	0.00	1	0.00	10
315	SAMORITA	60.60	60.60	60.60	60.60	60.60	0.00	11	0.68	11227
316	SANDHANINS	24.70	25.40	24.00	24.50	24.20	0.50	334	7.12	288331
317	SAPORTL	25.90	26.40	24.50	25.90	24.90	1.00	735	23.66	920459
318	SAVAREFR	156.90	159.00	151.00	156.60	150.40	6.50	44	0.09	581
319	SEAPEARL	79.10	79.10	79.10	79.10	79.10	0.00	3	0.00	11
320	SEBL1STMF	12.50	12.50	12.40	12.40	12.40	0.10	29	0.57	45718
321	SEMLFBSLGF	7.80	7.90	7.80	7.80	7.80	0.00	88	3.06	392235
322	SEMLIBBLSF	9.00	9.10	8.70	9.00	8.80	0.20	88	2.22	248993
323	SEMLLECMF	7.80	7.90	7.60	7.80	7.70	0.10	70	2.17	279334
324	SHAHJABANK	20.70	21.50	20.60	20.70	20.60	0.10	34	0.55	26421
325	SHASHADNIM	0.00	0.00	0.00	21.60	21.60	---	0	0.00	0
326	SHEPHERD	0.00	0.00	0.00	15.10	15.10	---	0	0.00	0
327	SHURWID	0.00	0.00	0.00	21.70	21.70	---	0	0.00	0
328	SHYAMPSUG	40.50	42.30	40.50	41.80	40.50	0.00	16	0.05	1300
329	SIBL	12.00	12.20	11.90	12.00	12.10	-0.10	138	4.37	364197
330	SILCOPHL	22.40	22.40	22.40	22.40	22.40	0.00	1	0.00	1
331	SILVAPHL	18.30	18.30	18.30	18.30	18.30	0.00	1	0.01	300
332	SIMTEX	14.60	14.60	14.60	14.60	14.60	0.00	6	0.03	2010
333	SINGERBD	169.10	169.80	168.00	169.10	168.50	0.60	170	8.99	53208
334	SINOBANGLA	48.20	48.20	48.20	48.20	48.20	0.00	8	0.38	7820
335	SKTRIMS	0.00	0.00	0.00	62.20	62.20	---	0	0.00	0
336	SONALIANSH	438.60	447.00	436.10	438.60	438.10	0.50	350	4.47	10161
337	SONALIPAPR	273.00	273.00	273.00	273.00	273.00	0.00	1	0.00	1
338	SONARBAINS	50.10	51.70	48.00	50.50	47.90	2.20	489	12.77	253903
339	SONARGAON	0.00	0.00	0.00	24.50	24.50	---	0	0.00	0
340	SOUTHEASTB	11.90	12.00	11.80	11.90	11.90	0.00	116	6.64	556296
341	SPCERAMICS	22.80	23.50	22.60	22.80	23.20	-0.40	1214	30.70	1329553
342	SPCL	72.00	73.30	72.00	72.00	72.00	0.00	334	14.24	197425
343	SQUARETEXT	32.50	32.60	31.90	32.40	32.30	0.20	57	1.46	45272
344	SQURPHARMA	214.80	216.00	214.20	214.80	214.10	0.70	1555	159.79	743297
345	SSSTEEL	17.70	17.80	17.10	17.70	17.40	---	671	26.22	1497926
346	STANCERAM	307.90	307.90	307.90	307.90	307.90	0.00	8	0.11	357
347	STANDARINS	40.00	40.30	40.00	40.00	40.00	0.00	129	9.45	236128
348	STANDBANKL	8.40	8.50	8.20	8.40	8.30	0.10	75	2.29	274723
349	STYLECRAFT	146.30	146.30	146.30	146.30	146.30	0.00	9	0.04	300
350	SUMITPOWER	44.50	45.00	40.90	44.50	41.40	3.10	4755	390.44	8969609
351	SUNLIFEINS	21.90	22.00	20.50	21.80	21.40	0.50	70	0.51	24133
352	TAKAFULINS	43.40	44.70	42.90	43.40	42.10	1.30	85	1.42	32660
353	TALLUSPIN	4.20	4.30	4.10	4.20	4.30	-0.10	14	0.06	13621
354	TAUFIKA	22.60	23.60	22.40	22.60	23.20	-0.60	2041	61.04	2667762
355	TITASGAS	33.10	33.20	32.10	33.00	32.20	0.90	371	11.30	344907
356	TOSRIFA	11.60	11.80	11.50	11.60	11.70	-0.10	27	0.33	28161
357	TRUSTB1MF	5.80	5.80	5.70	5.80	5.70	0.10	128	3.91	680296
358	TRUSTBANK	31.70	31.80	31.10	31.50	31.00	0.70	68	6.98	220192
359	TUNGHAI	2.80	2.80	2.70	2.80	2.80	0.00	28	0.10	34431
360	UCB	14.30	14.50	14.00	14.40	14.20	0.10	199	7.26	509561
361	UNILEVERCL	3222.50	3250.00	3161.00	3222.50	3230.80	-8.30	726	18.16	5687
362	UNIONCAP	7.20	7.50	7.00	7.20	7.50	-0.30	233	4.47	627647
363	UNIQUEHRL	39.50	39.50	39.50	39.50	39.50	0.00	2	0.00	86
364	UNITEDFIN	15.10	15.30	14.90	15.10	15.40	-0.30	274	5.66	375252
365	UNITEDINS	46.20	46.90	44.40	46.00	43.30	2.90	134	3.71	79960
366	UPGDCL	272.80	274.90	272.00	272.80	271.80	1.00	815	34.60	126343
367	USMANIAGL	44.80	44.80	44.80	44.80	44.80	0.00	2	0.06	1400
368	UTTARABANK	24.00	24.10	23.80	23.90	23.90	0.10	100	6.03	251643
369	UTTARAFIN	0.00	0.00	0.00	43.60	43.60	---	0	0.00	0
370	VAMLBDMF1	7.40	7.50	7.20	7.40	7.20	0.20	73	1.09	147210
371	VAMLRBBF	9.40	9.40	8.70	9.40	8.60	0.80	179	3.43	379222
372	VFSTDL	22.50	22.50	22.50	22.50	22.50	0.00	2	0.00	54
373	WALTONHIL	1264.10	1285.00	1255.00	1264.10	1249.90	14.20	3117	128.19	101063
374	WATACHEM	306.80	306.80	306.80	306.80	306.80	0.00	7	0.09	300
375	WMSHIPYARD	11.50	11.50	11.50	11.50	11.50	0.00	7	0.05	4555
376	YPL	11.10	11.10	11.10	11.10	11.10	0.00	17	0.40	35552
377	ZAHEENSPIN	6.30	6.30	6.30	6.30	6.30	0.00	2	0.02	3020
378	ZAHINTEX	5.40	5.60	5.30	5.40	5.50	-0.10	30	0.32	58572
379	ZEALBANGLA	114.40	117.50	106.00	114.40	108.90	5.50	75	0.32	2871

#	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