United Financial Trading Company Limited

Latest Data

Last updadte on Mar. 25th, 2020, 1:30 pm

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	4.10	4.10	4.10	4.10	4.10	0.00	13	0.05	11670
2	1STPRIMFMF	12.00	12.20	11.90	12.00	12.00	0.00	95	1.15	96243
3	AAMRANET	33.20	33.20	33.20	33.20	33.20	0.00	22	0.48	14523
4	AAMRATECH	24.60	24.80	23.00	23.00	23.00	1.60	27	0.40	17286
5	ABB1STMF	4.20	4.20	4.20	4.20	4.20	0.00	6	0.46	108219
6	ABBANK	8.00	8.10	7.60	8.00	7.90	0.10	249	6.59	826905
7	ACFL	18.60	18.60	18.60	18.60	18.60	0.00	5	0.05	2715
8	ACI	196.30	200.00	189.10	196.60	193.00	3.30	679	14.26	72685
9	ACIFORMULA	109.00	109.00	99.00	108.90	99.10	9.90	525	10.73	100576
10	ACMELAB	59.80	59.80	58.80	59.70	59.00	0.80	212	5.24	88130
11	ACTIVEFINE	12.30	12.30	12.30	12.30	12.30	0.00	84	3.86	313921
12	ADNTEL	32.10	32.10	32.10	32.10	32.10	0.00	24	0.44	13703
13	ADVENT	22.80	22.80	22.80	22.80	22.80	0.00	75	4.39	192305
14	AFCAGRO	17.20	17.30	17.00	17.10	17.00	0.20	82	3.74	219473
15	AFTABAUTO	23.70	23.80	23.60	23.70	23.70	0.00	41	0.24	10147
16	AGNISYSL	13.50	13.50	13.40	13.40	13.40	0.10	37	0.58	42880
17	AGRANINS	17.60	17.60	17.60	17.60	17.60	0.00	9	0.40	22699
18	AIBL1STIMF	0.00	0.00	0.00	7.00	7.00	---	0	0.00	0
19	AIL	26.20	26.20	26.20	26.20	26.20	0.00	22	0.71	26998
20	AL-HAJTEX	26.50	26.50	26.50	26.50	26.50	0.00	28	0.34	12890
21	ALARABANK	14.80	14.80	14.70	14.80	14.70	0.10	25	0.56	38145
22	ALIF	6.50	6.50	6.50	6.50	6.50	0.00	44	0.98	150131
23	ALLTEX	7.90	7.90	7.70	7.80	7.70	0.20	14	0.06	7950
24	AMANFEED	26.80	26.80	26.80	26.80	26.80	0.00	23	0.53	19705
25	AMBEEPHA	410.10	412.60	407.70	410.50	407.70	2.40	51	1.09	2665
26	AMCL(PRAN)	177.90	178.00	177.90	177.90	177.90	0.00	9	0.06	335
27	ANLIMAYARN	29.90	29.90	29.90	29.90	29.90	0.00	5	0.01	245
28	ANWARGALV	68.00	68.00	67.50	67.70	67.60	0.40	44	0.55	8176
29	APEXFOODS	120.10	120.10	120.10	120.10	120.10	0.00	6	0.16	1312
30	APEXFOOT	222.00	228.80	219.80	220.20	219.70	2.30	21	0.28	1251
31	APEXSPINN	130.70	130.70	130.70	130.70	130.70	0.00	1	0.00	1
32	APEXTANRY	106.90	106.90	106.90	106.90	106.90	0.00	11	0.16	1510
33	APOLOISPAT	2.90	2.90	2.80	2.90	2.90	0.00	32	0.26	91320
34	ARAMIT	207.80	207.80	207.80	207.80	207.80	0.00	17	0.11	537
35	ARAMITCEM	12.20	12.20	11.70	12.10	11.70	0.50	5	0.01	692
36	ARGONDENIM	19.20	19.20	19.20	19.20	19.20	0.00	2	0.00	55
37	ASIAINS	17.00	17.30	17.00	17.10	17.00	0.00	97	1.36	79110
38	ASIAPACINS	19.50	19.60	19.00	19.30	19.00	0.50	29	0.38	19715
39	ATCSLGF	7.00	7.10	6.90	6.90	7.00	0.00	93	3.11	445400
40	ATLASBANG	110.00	110.00	110.00	110.00	110.20	-0.20	10	0.26	2350
41	AZIZPIPES	105.70	105.70	101.10	105.00	102.70	---	448	5.05	48556
42	BANGAS	117.70	117.70	116.90	117.20	116.90	0.80	158	2.27	19437
43	BANKASIA	16.60	16.60	16.30	16.50	16.40	0.20	62	11.08	678669
44	BARKAPOWER	19.90	20.00	19.80	19.90	19.80	0.10	85	2.82	141936
45	BATASHOE	693.20	693.20	693.20	693.20	693.20	0.00	23	0.42	611
46	BATBC	907.60	907.60	907.60	907.60	907.60	0.00	85	18.87	20796
47	BAYLEASING	11.10	11.10	11.10	11.10	11.20	-0.10	21	0.19	17013
48	BBS	16.20	16.20	16.20	16.20	16.20	0.00	27	0.59	36683
49	BBSCABLES	54.60	54.60	54.60	54.60	54.60	0.00	59	2.49	45533
50	BDAUTOCA	149.50	149.70	147.30	148.80	147.30	2.20	166	2.68	18132
51	BDCOM	17.20	17.30	17.00	17.00	17.00	0.20	67	1.91	112271
52	BDFINANCE	7.90	7.90	7.90	7.90	7.90	0.00	20	0.19	23401
53	BDLAMPS	112.70	114.00	112.70	112.70	113.00	-0.30	30	0.16	1413
54	BDSERVICE	0.00	0.00	0.00	5.20	5.20	---	0	0.00	0
55	BDTHAI	10.00	10.00	10.00	10.00	10.00	0.00	4	0.01	710
56	BDWELDING	16.70	17.00	16.20	16.70	16.90	-0.20	201	2.20	131860
57	BEACHHATCH	13.60	13.60	13.60	13.60	13.60	0.00	3	0.02	1250
58	BEACONPHAR	60.70	60.70	60.70	60.70	60.70	0.00	3	0.09	1401
59	BENGALWTL	17.00	17.00	17.00	17.00	17.00	0.00	18	0.56	33205
60	BERGERPBL	1308.60	1308.60	1308.60	1308.60	1308.60	0.00	21	4.24	3237
61	BEXIMCO	13.00	13.00	13.00	13.00	13.00	0.00	121	7.09	545243
62	BGIC	23.70	24.00	22.80	23.90	23.60	0.10	32	0.22	9178
63	BIFC	0.00	0.00	0.00	2.60	2.60	---	0	0.00	0
64	BNICL	17.10	17.40	17.10	17.10	17.40	-0.30	56	2.09	121140
65	BPML	39.90	39.90	39.90	39.90	39.90	0.00	64	3.05	76444
66	BRACBANK	31.90	31.90	31.90	31.90	31.90	0.00	69	3.00	94118
67	BSC	38.50	38.50	38.20	38.40	38.20	0.30	216	8.41	219756
68	BSCCL	80.20	80.50	77.60	79.60	78.00	2.20	832	18.50	233802
69	BSRMLTD	54.30	54.30	53.50	54.00	53.50	0.80	73	2.50	46350
70	BSRMSTEEL	33.60	33.60	33.60	33.60	33.60	0.00	21	0.57	17010
71	BXPHARMA	60.70	60.70	60.70	60.70	60.70	0.00	51	1.59	26178
72	BXSYNTH	3.40	3.50	3.20	3.20	3.20	0.20	26	0.04	13185
73	CAPMBDBLMF	7.10	7.10	6.90	6.90	7.10	0.00	17	0.33	47301
74	CAPMIBBLMF	6.90	6.90	6.90	6.90	6.90	0.00	15	0.25	35790
75	CENTRALINS	23.90	24.90	22.80	22.80	22.80	1.10	44	1.06	44299
76	CENTRALPHL	13.70	14.30	12.60	14.10	13.20	0.50	1303	37.49	2720201
77	CITYBANK	17.50	17.50	16.30	17.10	16.50	1.00	360	14.17	836448
78	CITYGENINS	13.40	13.40	13.10	13.30	13.10	0.30	99	0.73	55232
79	CNATEX	1.80	1.80	1.70	1.70	1.70	0.10	24	0.18	103455
80	CONFIDCEM	97.00	97.00	97.00	97.00	97.00	0.00	32	1.20	12318
81	CONTININS	18.30	18.30	18.30	18.30	18.30	0.00	7	0.05	2676
82	COPPERTECH	20.70	20.70	20.70	20.70	20.70	0.00	15	0.35	17001
83	CVOPRL	115.40	115.40	115.40	115.40	115.40	0.00	25	0.66	5753
84	DACCADYE	3.10	3.10	3.00	3.10	3.00	0.10	20	0.17	54200
85	DAFODILCOM	54.80	55.50	54.50	55.00	54.60	0.20	54	17.63	318878
86	DBH	92.60	92.60	92.60	92.60	92.60	0.00	6	0.01	127
87	DBH1STMF	6.90	6.90	6.90	6.90	6.90	0.00	4	0.00	137
88	DELTALIFE	58.00	58.00	58.00	58.00	58.00	0.00	14	0.25	4263
89	DELTASPINN	3.50	3.50	3.50	3.50	3.50	0.00	6	0.04	12500
90	DESCO	34.90	34.90	34.80	34.80	34.80	0.10	58	1.73	49671
91	DESHBANDHU	10.40	10.50	10.40	10.40	10.40	0.00	35	0.36	34646
92	DHAKABANK	10.60	10.60	10.10	10.60	10.20	0.40	117	5.71	548410
93	DHAKAINS	24.00	24.00	24.00	24.00	24.00	0.00	13	0.33	13705
94	DOREENPWR	57.10	57.10	57.10	57.10	57.10	0.00	14	0.20	3479
95	DSHGARME	106.60	108.70	103.30	108.20	108.70	-2.10	124	0.99	9259
96	DSSL	9.50	9.50	9.50	9.50	9.50	0.00	19	0.21	22420
97	DULAMIACOT	50.80	51.40	48.10	49.90	48.10	2.70	18	0.05	965
98	DUTCHBANGL	59.00	59.30	57.30	58.80	58.50	0.50	217	5.69	96996
99	EASTERNINS	29.80	30.80	29.80	29.80	29.80	0.00	33	0.64	21463
100	EASTLAND	20.10	20.90	20.00	20.10	20.00	0.10	18	0.15	7677
101	EASTRNLUB	808.90	808.90	804.00	804.20	804.10	4.80	37	0.34	422
102	EBL	31.20	31.60	31.00	31.10	31.50	-0.30	23	1.42	45479
103	EBL1STMF	4.10	4.10	4.10	4.10	4.10	0.00	19	0.26	63420
104	EBLNRBMF	0.00	0.00	0.00	4.30	4.30	---	0	0.00	0
105	ECABLES	140.10	140.10	140.10	140.10	140.10	0.00	23	1.33	9518
106	EHL	38.80	38.80	38.70	38.70	38.70	0.10	53	1.04	26807
107	EMERALDOIL	9.50	9.50	9.50	9.50	9.50	0.00	7	0.05	4810
108	ENVOYTEX	21.20	21.20	21.20	21.20	21.20	0.00	3	0.00	101
109	ESQUIRENIT	21.90	21.90	21.90	21.90	21.90	0.00	16	0.45	20705
110	ETL	8.20	8.20	8.20	8.20	8.20	0.00	11	0.04	4787
111	EXIM1STMF	4.20	4.20	4.10	4.10	4.10	0.10	9	0.24	57271
112	EXIMBANK	9.50	9.70	8.80	9.60	8.90	0.60	379	19.48	2077545
113	FAMILYTEX	1.80	1.80	1.80	1.80	1.80	0.00	7	0.01	6828
114	FARCHEM	10.00	10.00	9.80	9.90	9.90	0.10	469	15.70	1589436
115	FAREASTFIN	2.40	2.40	2.40	2.40	2.40	0.00	9	0.06	25588
116	FAREASTLIF	40.30	40.30	40.10	40.10	40.10	0.20	19	0.65	16254
117	FASFIN	4.10	4.20	4.00	4.10	4.10	0.00	216	5.02	1241525
118	FBFIF	3.30	3.30	3.30	3.30	3.30	0.00	42	0.74	223479
119	FEDERALINS	10.20	10.20	10.20	10.20	10.20	0.00	10	0.17	16494
120	FEKDIL	8.80	8.80	8.80	8.80	8.80	0.00	9	0.17	18960
121	FINEFOODS	41.90	41.90	41.90	41.90	41.90	0.00	5	0.03	707
122	FIRSTFIN	5.10	5.10	5.10	5.10	4.80	0.30	1	0.00	100
123	FIRSTSBANK	8.80	8.90	8.30	8.80	8.40	0.40	265	7.21	833129
124	FORTUNE	15.90	15.90	15.90	15.90	15.90	0.00	39	0.48	29943
125	FUWANGCER	6.70	6.70	6.70	6.70	6.70	0.00	7	0.04	6531
126	FUWANGFOOD	11.60	11.60	11.60	11.60	11.60	0.00	15	0.39	33517
127	GBBPOWER	12.40	12.40	12.40	12.40	12.40	0.00	49	1.21	97154
128	GEMINISEA	144.30	145.00	144.30	144.30	144.30	0.00	76	1.33	9244
129	GENEXIL	54.70	54.70	54.70	54.70	54.70	0.00	8	2.15	39254
130	GENNEXT	2.20	2.20	2.20	2.20	2.20	0.00	30	0.22	98434
131	GHAIL	16.70	16.70	16.70	16.70	16.70	0.00	53	1.85	110737
132	GHCL	31.00	31.00	31.00	31.00	31.00	0.00	30	0.32	10389
133	GLAXOSMITH	2046.30	2046.30	2046.30	2046.30	2046.30	0.00	11	0.17	85
134	GLOBALINS	14.10	14.30	14.10	14.10	14.10	0.00	23	0.62	43870
135	GOLDENSON	5.80	5.80	5.50	5.70	5.50	0.30	18	0.15	26969
136	GP	238.80	238.80	238.80	238.80	238.80	0.00	130	14.81	62010
137	GPHISPAT	24.30	24.30	24.30	24.30	24.30	0.00	15	0.26	10698
138	GQBALLPEN	67.00	67.40	66.10	67.20	66.10	0.90	42	0.28	4217
139	GRAMEENS2	11.20	11.40	11.20	11.20	11.20	0.00	31	2.44	217316
140	GREENDELMF	6.50	6.50	6.50	6.50	6.50	0.00	7	0.04	5423
141	GREENDELT	47.30	47.30	47.30	47.30	47.30	0.00	2	0.01	138
142	GSPFINANCE	12.50	12.50	12.20	12.40	12.20	0.30	52	0.67	54997
143	HAKKANIPUL	74.00	74.00	74.00	74.00	74.00	0.00	10	0.09	1214
144	HEIDELBCEM	138.40	140.00	137.30	140.00	137.30	1.10	109	1.93	13950
145	HFL	15.70	15.70	15.70	15.70	15.70	0.00	2	0.01	305
146	HRTEX	32.20	32.20	32.20	32.20	32.20	0.00	5	0.00	56
147	HWAWELLTEX	31.20	32.60	31.20	31.20	31.20	0.00	20	0.16	5145
148	IBNSINA	222.00	222.00	217.70	220.20	217.70	4.30	107	1.89	8636
149	IBP	19.40	19.50	19.10	19.20	19.20	0.20	251	21.12	1102877
150	ICB	68.40	68.40	68.40	68.40	68.40	0.00	40	1.85	27077
151	ICB2NDNRB	0.00	0.00	0.00	0.00	9.90	---	0	0.00	0
152	ICB3RDNRB	5.30	5.30	5.30	5.30	5.30	0.00	5	0.05	9150
153	ICBAGRANI1	6.20	6.20	6.20	6.20	6.20	0.00	27	0.55	89231
154	ICBAMCL2ND	7.70	7.70	7.70	7.70	7.70	0.00	2	0.00	30
155	ICBEPMF1S1	6.20	6.20	6.20	6.20	6.20	0.00	1	0.00	1
156	ICBIBANK	3.00	3.00	2.80	3.00	2.80	0.20	47	0.67	225406
157	ICBSONALI1	7.60	7.60	7.60	7.60	7.60	0.00	5	0.07	8855
158	IDLC	41.90	41.90	41.90	41.90	41.90	0.00	20	1.42	33917
159	IFADAUTOS	38.50	38.50	38.50	38.50	38.50	0.00	21	0.40	10259
160	IFIC	9.10	9.20	8.70	9.10	8.70	0.40	485	23.61	2641012
161	IFIC1STMF	4.60	4.60	4.60	4.60	4.60	0.00	9	0.52	113716
162	IFILISLMF1	5.70	5.70	5.60	5.60	5.60	0.10	5	0.06	10131
163	ILFSL	4.20	4.20	4.20	4.20	4.20	0.00	35	1.25	298654
164	IMAMBUTTON	20.00	20.60	20.00	20.50	19.10	0.90	11	0.01	606
165	INTECH	19.60	19.60	19.60	19.60	19.60	0.00	31	0.64	32845
166	INTRACO	12.70	12.70	12.70	12.70	12.70	0.00	29	0.85	66790
167	IPDC	22.60	22.60	22.60	22.60	22.60	0.00	8	0.03	1462
168	ISLAMIBANK	17.10	17.10	16.70	16.90	16.80	0.30	71	1.16	68973
169	ISLAMICFIN	12.20	12.20	12.10	12.20	12.10	0.10	41	1.07	88593
170	ISLAMIINS	20.90	21.40	20.90	21.00	20.90	0.00	21	0.24	11316
171	ISNLTD	34.10	34.10	33.80	33.90	33.80	0.30	94	1.55	45676
172	ITC	29.40	29.40	29.40	29.40	29.40	0.00	6	0.12	4006
173	JAMUNABANK	17.20	17.20	16.80	17.00	16.80	0.40	194	16.09	951436
174	JAMUNAOIL	139.00	139.00	138.20	138.30	138.20	0.80	91	7.46	53953
175	JANATAINS	14.80	14.80	14.70	14.70	14.70	0.10	5	0.03	1776
176	JMISMDL	293.00	294.00	285.10	292.20	288.80	4.20	250	3.86	13323
177	JUTESPINN	76.40	76.40	76.40	76.40	77.10	-0.70	2	0.01	122
178	KARNAPHULI	19.00	19.00	19.00	19.00	19.00	0.00	13	0.13	6600
179	KAY&QUE	210.50	211.60	208.10	209.30	208.80	---	208	1.97	9435
180	KBPPWBIL	6.20	6.20	6.10	6.20	6.10	0.10	9	0.07	10972
181	KDSALTD	38.60	38.60	38.60	38.60	38.60	0.00	8	0.10	2680
182	KEYACOSMET	2.60	2.60	2.50	2.60	2.50	0.10	53	0.90	350243
183	KOHINOOR	472.80	472.80	472.80	472.80	472.80	0.00	1	0.00	1
184	KPCL	45.30	45.30	45.30	45.30	45.30	0.00	115	6.78	149560
185	KPPL	17.60	17.60	17.60	17.60	17.60	0.00	21	0.73	41177
186	KTL	9.30	9.30	9.30	9.30	9.30	0.00	10	0.11	11705
187	LANKABAFIN	12.90	12.90	12.90	12.90	12.90	0.00	206	4.67	361784
188	LEGACYFOOT	63.40	63.90	62.90	63.20	62.90	0.50	294	6.42	101745
189	LHBL	37.00	37.20	35.90	37.00	36.00	1.00	747	42.17	1159297
190	LIBRAINFU	493.00	505.50	492.60	494.60	492.60	0.40	14	0.06	124
191	LINDEBD	1239.80	1239.90	1212.30	1239.00	1212.70	27.10	204	16.48	13379
192	LRGLOBMF1	5.80	5.80	5.80	5.80	5.80	0.00	4	0.03	4650
193	MAKSONSPIN	5.10	5.10	5.10	5.10	5.10	0.00	24	0.29	57390
194	MALEKSPIN	12.90	12.90	12.80	12.80	12.80	0.10	19	1.12	87533
195	MARICO	1562.50	1562.50	1562.50	1562.50	1562.50	0.00	16	2.02	1291
196	MATINSPINN	35.10	35.10	35.10	35.10	32.80	2.30	1	0.00	98
197	MBL1STMF	6.70	6.70	6.50	6.50	6.50	0.20	8	0.03	4004
198	MEGCONMILK	10.30	10.30	10.30	10.30	10.30	0.00	4	0.04	4000
199	MEGHNACEM	73.50	74.40	72.60	72.70	72.60	0.90	31	0.45	6130
200	MEGHNALIFE	43.90	44.00	43.10	43.10	43.10	0.80	26	0.19	4462
201	MEGHNAPET	0.00	0.00	0.00	9.20	9.20	---	0	0.00	0
202	MERCANBANK	12.80	12.80	12.20	12.70	12.30	0.50	556	28.55	2282762
203	MERCINS	24.60	24.60	24.60	24.60	24.60	0.00	28	2.21	89700
204	METROSPIN	8.50	8.50	8.50	8.50	8.50	0.00	5	0.06	7030
205	MHSML	7.80	7.80	7.80	7.80	7.80	0.00	2	0.00	205
206	MICEMENT	43.80	43.80	43.80	43.80	43.80	0.00	12	0.34	7801
207	MIDASFIN	9.60	9.60	9.60	9.60	9.60	0.00	2	0.02	1550
208	MIRACLEIND	17.20	17.20	17.20	17.20	17.20	0.00	16	0.17	9907
209	MITHUNKNIT	6.80	6.80	6.60	6.80	6.60	0.20	16	0.18	26450
210	MJLBD	65.30	65.50	64.70	65.30	64.90	0.40	116	3.79	58309
211	MLDYEING	50.00	50.00	50.00	50.00	50.00	0.00	4	0.03	605
212	MODERNDYE	0.00	0.00	0.00	0.00	326.30	---	0	0.00	0
213	MONNOCERA	135.80	136.90	131.10	135.10	131.10	---	2339	66.25	492482
214	MONNOSTAF	794.80	794.80	794.80	794.80	794.80	0.00	64	2.81	3534
215	MPETROLEUM	157.80	157.90	157.80	157.80	157.80	0.00	108	8.31	52643
216	MTB	24.10	25.40	24.10	24.70	24.10	0.00	18	1.08	43727
217	NAHEEACP	47.10	47.10	47.10	47.10	47.10	0.00	8	1.47	31206
218	NATLIFEINS	232.00	232.00	215.70	227.00	215.70	16.30	167	6.39	28304
219	NAVANACNG	33.20	33.70	33.00	33.00	33.00	0.20	50	2.40	72676
220	NBL	7.20	7.20	7.00	7.20	7.00	0.20	213	13.74	1929050
221	NCCBANK	12.10	12.10	11.90	12.00	11.90	0.20	123	6.74	564573
222	NCCBLMF1	5.80	5.80	5.80	5.80	5.90	-0.10	2	0.01	1880
223	NEWLINE	12.90	12.90	12.90	12.90	12.90	0.00	2	0.02	1770
224	NFML	8.80	8.80	8.70	8.80	8.80	0.00	223	4.44	509734
225	NHFIL	24.60	24.60	24.60	24.60	24.60	0.00	10	0.23	9475
226	NITOLINS	21.80	21.80	21.80	21.80	21.80	0.00	17	0.37	17155
227	NLI1STMF	9.70	9.70	9.60	9.60	9.60	0.10	56	1.10	114373
228	NORTHERN	324.90	324.90	324.90	324.90	324.90	0.00	23	0.62	1917
229	NORTHRNINS	17.00	17.00	16.60	16.60	16.60	0.40	43	1.98	119232
230	NPOLYMAR	56.60	56.60	56.60	56.60	56.60	0.00	105	11.57	204487
231	NTC	463.00	464.70	454.50	458.70	454.00	9.00	129	1.82	3971
232	NTLTUBES	103.10	103.10	103.10	103.10	103.10	0.00	73	4.76	46140
233	NURANI	7.70	7.70	7.70	7.70	7.70	0.00	50	1.23	160208
234	OAL	6.80	6.80	6.80	6.80	6.80	0.00	17	0.21	31131
235	OIMEX	24.30	24.30	24.30	24.30	24.30	0.00	2	0.00	23
236	OLYMPIC	150.20	150.20	150.20	150.20	150.20	0.00	15	0.17	1127
237	ONEBANKLTD	9.50	9.50	8.80	9.40	8.80	0.70	186	9.42	1031303
238	ORIONINFU	72.10	72.50	72.10	72.10	72.20	-0.10	268	17.58	243633
239	ORIONPHARM	42.90	43.10	42.20	42.70	42.90	0.00	631	33.47	784196
240	PADMALIFE	14.60	14.60	14.00	14.00	14.00	0.60	10	0.02	1553
241	PADMAOIL	169.60	169.60	166.20	167.60	166.20	3.40	99	4.56	27341
242	PARAMOUNT	0.00	0.00	0.00	36.30	36.30	---	0	0.00	0
243	PDL	8.50	8.50	8.50	8.50	8.50	0.00	14	0.05	5492
244	PENINSULA	17.10	17.10	17.10	17.10	17.10	0.00	21	0.18	10462
245	PEOPLESINS	15.80	15.90	15.10	15.70	15.10	0.70	37	0.42	27066
246	PF1STMF	7.00	7.00	7.00	7.00	7.00	0.00	7	0.09	12456
247	PHARMAID	371.80	371.80	371.80	371.80	371.80	0.00	48	1.83	4923
248	PHENIXINS	22.00	23.30	21.40	21.60	21.40	0.60	31	0.80	36557
249	PHOENIXFIN	0.00	0.00	0.00	22.90	22.90	---	0	0.00	0
250	PHPMF1	4.20	4.20	4.20	4.20	4.20	0.00	2	0.01	2000
251	PIONEERINS	29.40	29.50	29.40	29.40	29.40	0.00	48	3.36	114320
252	PLFSL	0.00	0.00	0.00	3.00	3.00	---	0	0.00	0
253	POPULAR1MF	4.20	4.20	4.20	4.20	4.20	0.00	7	0.38	90000
254	POPULARLIF	80.00	80.00	77.20	77.50	77.20	2.80	2	0.01	110
255	POWERGRID	40.40	40.40	40.40	40.40	40.40	0.00	32	1.20	29807
256	PRAGATIINS	32.20	32.20	32.20	32.20	32.20	0.00	3	0.00	101
257	PRAGATILIF	88.30	88.30	88.30	88.30	88.30	0.00	10	0.13	1435
258	PREMIERBAN	10.80	10.80	10.30	10.70	10.40	0.40	387	21.24	2013333
259	PREMIERCEM	64.00	67.00	62.00	63.50	67.90	-3.90	63	1.85	28293
260	PREMIERLEA	4.90	4.90	4.90	4.90	4.90	0.00	34	0.71	144294
261	PRIME1ICBA	5.10	5.10	5.00	5.00	5.00	0.10	24	0.34	67075
262	PRIMEBANK	14.80	14.80	14.20	14.60	14.20	0.60	74	2.65	183450
263	PRIMEFIN	6.10	6.10	6.00	6.00	6.00	0.10	18	0.12	19639
264	PRIMEINSUR	17.70	18.10	17.00	17.10	17.00	0.70	14	0.15	8823
265	PRIMELIFE	46.90	46.90	46.90	46.90	46.90	0.00	2	0.01	131
266	PRIMETEX	15.80	15.80	15.80	15.80	15.80	0.00	16	0.14	8784
267	PROGRESLIF	103.20	103.20	103.20	103.20	103.20	0.00	3	0.02	215
268	PROVATIINS	19.40	19.40	19.40	19.40	19.40	0.00	32	0.67	34344
269	PTL	48.90	48.90	48.90	48.90	48.90	0.00	17	1.91	38961
270	PUBALIBANK	20.70	20.90	20.50	20.70	20.50	0.20	59	3.15	153019
271	PURABIGEN	12.00	12.00	12.00	12.00	12.00	0.00	13	0.11	9451
272	QUASEMIND	34.90	34.90	34.90	34.90	34.90	0.00	17	0.24	6765
273	QUEENSOUTH	24.00	24.00	24.00	24.00	24.00	0.00	2	0.00	6
274	RAHIMAFOOD	0.00	0.00	0.00	0.00	174.70	---	0	0.00	0
275	RAHIMTEXT	227.70	227.70	227.70	227.70	227.70	0.00	6	0.03	142
276	RAKCERAMIC	26.00	26.00	26.00	26.00	26.00	0.00	20	0.41	15884
277	RANFOUNDRY	119.30	119.30	119.30	119.30	119.30	0.00	11	0.66	5500
278	RDFOOD	11.90	11.90	11.80	11.80	11.80	0.10	66	2.00	169312
279	RECKITTBEN	3125.50	3145.70	3100.80	3139.00	3100.80	24.70	317	5.91	1885
280	REGENTTEX	7.80	7.80	7.80	7.80	7.80	0.00	20	0.12	15133
281	RELIANCE1	8.40	8.40	8.10	8.30	8.20	0.20	55	1.50	180382
282	RELIANCINS	36.10	37.90	36.10	36.50	36.00	0.10	13	0.14	3900
283	RENATA	1026.20	1026.20	1026.20	1026.20	1026.20	0.00	109	69.81	68028
284	RENWICKJA	900.00	900.00	900.00	900.00	900.00	0.00	3	0.01	16
285	REPUBLIC	18.60	18.80	18.60	18.60	18.60	0.00	13	0.16	8558
286	RINGSHINE	6.40	6.40	6.40	6.40	6.40	0.00	22	0.09	13697
287	RNSPIN	3.70	3.70	3.70	3.70	3.70	0.00	16	0.18	49270
288	RSRMSTEEL	22.90	22.90	22.90	22.90	22.90	0.00	33	1.01	44055
289	RUNNERAUTO	46.10	46.10	46.10	46.10	46.10	0.00	17	0.63	13666
290	RUPALIBANK	24.40	24.90	24.40	24.50	24.40	0.00	84	1.12	45872
291	RUPALIINS	15.80	15.80	15.80	15.80	15.80	0.00	51	0.66	41440
292	RUPALILIFE	39.10	39.10	39.10	39.10	39.10	0.00	66	2.58	65873
293	SAFKOSPINN	11.40	11.80	11.20	11.30	11.20	0.20	15	0.16	14217
294	SAIFPOWER	13.00	13.00	13.00	13.00	13.00	0.00	48	0.74	56713
295	SAIHAMCOT	16.10	16.10	16.10	16.10	16.10	0.00	1	0.00	8
296	SAIHAMTEX	24.50	24.50	24.50	24.50	24.50	0.00	8	0.11	4453
297	SALAMCRST	18.60	18.80	18.60	18.70	18.60	0.00	35	0.55	29368
298	SALVOCHEM	10.50	10.60	10.20	10.50	10.20	0.30	18	0.14	13339
299	SAMATALETH	106.90	106.90	106.90	106.90	106.90	0.00	15	0.35	3258
300	SAMORITA	61.20	61.20	60.70	61.20	60.70	0.50	6	0.19	3094
301	SANDHANINS	18.00	18.00	18.00	18.00	18.00	0.00	23	0.57	31707
302	SAPORTL	16.60	16.60	16.60	16.60	16.60	0.00	18	0.81	48664
303	SAVAREFR	98.10	99.00	98.10	98.40	99.10	-1.00	5	0.07	670
304	SEAPEARL	79.10	79.10	79.10	79.10	79.10	0.00	2	0.00	2
305	SEBL1STMF	9.30	9.30	9.30	9.30	9.30	0.00	12	0.14	14565
306	SEMLFBSLGF	7.80	7.80	7.80	7.80	7.80	0.00	28	0.53	67517
307	SEMLIBBLSF	6.00	6.00	6.00	6.00	6.00	0.00	13	0.11	18005
308	SEMLLECMF	5.50	5.50	5.30	5.40	5.40	0.10	49	1.48	276270
309	SHAHJABANK	20.10	20.10	19.60	20.00	19.80	0.30	21	0.85	42549
310	SHASHADNIM	21.60	21.60	21.60	21.60	21.60	0.00	4	0.02	1095
311	SHEPHERD	15.10	15.10	15.10	15.10	15.10	0.00	37	0.74	49068
312	SHURWID	21.70	21.70	21.70	21.70	21.70	0.00	11	0.10	4770
313	SHYAMPSUG	25.40	26.10	24.00	24.20	23.90	1.50	7	0.02	607
314	SIBL	12.20	12.20	11.90	12.10	12.00	0.20	74	0.73	60615
315	SILCOPHL	22.40	22.40	22.40	22.40	22.40	0.00	108	7.10	316948
316	SILVAPHL	18.60	18.70	18.30	18.60	18.50	0.10	250	11.67	630499
317	SIMTEX	14.60	14.60	14.60	14.60	14.60	0.00	10	0.09	6085
318	SINGERBD	147.00	147.00	147.00	147.00	147.00	0.00	53	4.98	33888
319	SINOBANGLA	48.20	48.20	48.20	48.20	48.20	0.00	32	0.41	8444
320	SKTRIMS	62.20	62.20	62.20	62.20	62.20	0.00	7	1.65	26501
321	SONALIANSH	340.90	340.90	340.90	340.90	340.90	0.00	24	0.32	924
322	SONARBAINS	30.10	30.10	30.10	30.10	30.10	0.00	4	0.04	1350
323	SONARGAON	24.50	24.50	24.50	24.50	24.50	0.00	5	0.02	745
324	SOUTHEASTB	11.70	11.80	11.30	11.30	11.30	0.40	681	64.50	5677704
325	SPCERAMICS	8.00	8.00	8.00	8.00	8.00	0.00	6	0.19	23319
326	SPCL	72.00	72.00	72.00	72.00	72.00	0.00	17	0.73	10134
327	SQUARETEXT	29.00	29.00	29.00	29.00	29.00	0.00	18	0.67	23035
328	SQURPHARMA	172.50	172.50	172.50	172.50	172.50	0.00	365	47.12	273174
329	SSSTEEL	10.30	10.30	10.30	10.30	10.30	0.00	60	0.90	87038
330	STANCERAM	307.90	307.90	307.90	307.90	307.90	0.00	15	0.30	964
331	STANDARINS	40.00	40.00	40.00	40.00	40.00	0.00	1	0.00	100
332	STANDBANKL	8.80	8.90	8.30	8.80	8.20	0.60	490	17.55	2010070
333	STYLECRAFT	146.30	146.30	146.30	146.30	146.30	0.00	41	0.75	5115
334	SUMITPOWER	35.90	35.90	35.10	35.80	35.20	0.70	185	8.90	250451
335	SUNLIFEINS	0.00	0.00	0.00	17.50	17.50	---	0	0.00	0
336	TAKAFULINS	28.20	28.20	28.20	28.20	28.20	0.00	6	0.07	2296
337	TALLUSPIN	2.70	2.80	2.70	2.80	2.70	0.00	19	0.10	35520
338	TITASGAS	30.00	30.00	29.70	29.90	29.70	0.30	103	2.93	98195
339	TOSRIFA	10.50	10.50	10.50	10.50	10.50	0.00	14	0.37	35000
340	TRUSTB1MF	4.80	4.80	4.70	4.70	4.70	0.10	17	0.46	97500
341	TRUSTBANK	24.50	24.80	24.40	24.40	24.50	0.00	82	2.19	89504
342	TUNGHAI	2.00	2.00	1.90	2.00	1.90	0.10	5	0.00	1800
343	UCB	12.80	12.80	11.90	12.60	12.00	0.80	103	3.07	244057
344	UNIONCAP	4.90	4.90	4.80	4.80	4.80	0.10	50	0.65	134601
345	UNIQUEHRL	40.30	40.40	40.00	40.00	40.00	0.30	39	0.85	21327
346	UNITEDAIR	1.40	1.40	1.40	1.40	1.40	0.00	24	0.09	67240
347	UNITEDFIN	12.50	12.50	12.50	12.50	12.50	0.00	9	0.14	11527
348	UNITEDINS	34.70	34.70	34.70	34.70	34.70	0.00	11	0.21	6181
349	UPGDCL	220.20	220.20	220.20	220.20	220.20	0.00	27	1.67	7581
350	USMANIAGL	44.80	44.80	44.80	44.80	44.80	0.00	3	0.04	850
351	UTTARABANK	26.20	26.50	25.90	26.20	26.20	0.00	482	25.24	965313
352	UTTARAFIN	46.40	48.00	43.60	46.00	43.70	2.70	61	1.26	28550
353	VAMLBDMF1	5.00	5.00	5.00	5.00	5.00	0.00	10	0.08	14970
354	VAMLRBBF	4.60	4.60	4.50	4.50	4.50	0.10	8	0.04	9551
355	VFSTDL	22.50	22.50	22.50	22.50	22.50	0.00	17	0.16	7149
356	WATACHEM	306.80	307.90	306.80	306.80	306.90	-0.10	255	6.89	22456
357	WMSHIPYARD	11.50	11.50	11.50	11.50	11.50	0.00	74	1.99	172634
358	YPL	11.10	11.10	11.10	11.10	11.10	0.00	4	0.01	431
359	ZAHEENSPIN	6.30	6.30	6.30	6.30	6.30	0.00	7	0.14	22195
360	ZAHINTEX	3.60	3.60	3.60	3.60	3.60	0.00	6	0.00	344
361	ZEALBANGLA	33.00	33.00	31.60	31.60	31.60	1.40	2	0.00	101

#	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