United Financial Trading Company Limited

Latest Data

Last updadte on Sep. 19th, 2019, 2:30 pm

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	3.90	4.00	3.90	3.90	3.90	0.00	54	1.07	274283
2	1STPRIMFMF	15.50	16.10	15.20	15.30	15.60	-0.10	286	6.29	404025
3	AAMRANET	44.00	46.30	43.20	44.20	45.90	-1.90	123	1.84	40914
4	AAMRATECH	24.30	24.60	23.00	23.70	24.00	0.30	55	0.47	20077
5	ABB1STMF	3.90	4.00	3.90	3.90	3.90	0.00	50	2.65	677083
6	ABBANK	8.00	8.10	8.00	8.00	8.00	0.00	87	1.46	182307
7	ACFL	25.20	26.70	25.10	25.30	26.30	-1.10	223	3.96	153750
8	ACI	264.00	268.10	260.60	262.90	262.30	1.70	104	1.56	5913
9	ACIFORMULA	136.00	141.00	136.00	136.10	140.30	-4.30	109	1.62	11691
10	ACMELAB	70.10	71.00	70.00	70.30	70.90	-0.80	77	1.15	16336
11	ACTIVEFINE	21.90	22.40	21.50	21.60	22.20	-0.30	340	8.36	382610
12	ADVENT	28.60	29.40	27.90	28.30	28.90	-0.30	331	17.95	635912
13	AFCAGRO	25.00	26.40	24.60	25.00	26.00	-1.00	169	2.17	85876
14	AFTABAUTO	30.70	31.40	30.60	30.70	31.40	-0.70	86	1.17	37952
15	AGNISYSL	17.40	18.30	17.40	17.50	18.20	-0.80	80	0.86	48705
16	AGRANINS	23.90	25.00	23.00	23.60	24.60	-0.70	245	6.60	275810
17	AIBL1STIMF	6.80	6.80	6.80	6.80	6.50	0.30	1	0.00	3
18	AIL	44.90	47.40	44.10	44.60	46.90	-2.00	608	12.03	264227
19	AL-HAJTEX	0.00	54.50	50.00	51.00	51.30	---	946	10.79	206624
20	ALARABANK	17.80	18.20	17.80	17.90	18.10	-0.30	52	2.30	128250
21	ALIF	8.00	8.10	7.80	7.90	7.90	0.10	317	6.86	864626
22	ALLTEX	9.20	10.00	9.20	9.20	9.60	-0.40	52	0.35	36977
23	AMANFEED	37.10	38.40	36.70	37.10	37.80	-0.70	251	7.85	210758
24	AMBEEPHA	579.20	615.00	563.00	570.60	600.10	-20.90	419	4.65	8037
25	AMCL(PRAN)	219.80	220.00	214.70	217.90	216.50	3.30	98	1.40	6480
26	ANLIMAYARN	29.90	31.10	29.50	29.80	30.60	-0.70	234	3.70	122138
27	ANWARGALV	79.50	82.50	78.00	78.80	82.40	-2.90	851	14.26	177284
28	APEXFOODS	146.70	153.80	145.20	146.20	150.60	-3.90	332	4.23	28462
29	APEXFOOT	263.00	267.00	263.00	264.90	265.40	-2.40	61	1.14	4290
30	APEXSPINN	116.70	119.00	114.40	116.30	116.90	-0.20	127	1.28	11068
31	APEXTANRY	120.00	122.50	119.10	120.00	121.40	-1.40	121	1.62	13477
32	APOLOISPAT	5.30	5.60	5.30	5.40	5.50	-0.20	136	3.71	681134
33	ARAMIT	318.50	338.90	316.00	320.70	328.90	-10.40	204	2.15	6643
34	ARAMITCEM	15.30	15.30	15.30	15.30	15.30	0.00	1	0.00	100
35	ARGONDENIM	22.30	22.60	22.00	22.10	22.10	0.20	206	9.48	428420
36	ASIAINS	22.90	23.80	22.40	22.60	23.30	-0.40	153	3.69	160743
37	ASIAPACINS	23.40	24.00	22.80	23.10	23.90	-0.50	130	1.36	58074
38	ATCSLGF	7.70	7.90	7.70	7.70	7.80	-0.10	163	5.59	723419
39	ATLASBANG	126.50	130.00	124.00	125.40	130.40	-3.90	255	5.05	39563
40	AZIZPIPES	0.00	148.70	134.60	137.20	145.30	---	274	2.94	21115
41	BANGAS	285.00	293.00	261.00	272.10	285.60	-0.60	1051	22.29	80750
42	BANKASIA	17.50	17.50	17.00	17.20	17.50	0.00	31	1.12	64886
43	BARKAPOWER	26.70	27.50	26.70	27.00	27.20	-0.50	148	3.99	147391
44	BATASHOE	945.00	960.00	940.00	948.90	959.30	-14.30	126	2.01	2122
45	BATBC	1146.00	1179.70	1140.00	1141.80	1149.60	-3.60	2192	52.74	45524
46	BAYLEASING	13.50	13.50	12.90	13.30	13.50	0.00	56	1.02	76179
47	BBS	22.90	23.40	22.80	22.90	23.20	-0.30	139	2.13	91852
48	BBSCABLES	84.60	86.20	83.40	83.60	85.60	-1.00	697	29.54	349046
49	BDAUTOCA	207.00	218.00	202.30	203.90	215.90	-8.90	1191	20.54	98453
50	BDCOM	24.20	25.40	23.90	24.10	24.90	-0.70	121	2.16	88702
51	BDFINANCE	10.80	11.00	10.40	10.70	10.70	0.10	136	2.87	270158
52	BDLAMPS	185.50	196.90	184.00	185.40	190.50	-5.00	427	7.27	38719
53	BDSERVICE	0.00	0.00	0.00	5.20	5.20	---	0	0.00	0
54	BDTHAI	14.30	15.00	14.20	14.30	14.80	-0.50	209	5.08	348320
55	BDWELDING	17.10	17.90	16.60	17.00	16.90	0.20	86	0.73	42834
56	BEACHHATCH	13.80	14.70	13.80	13.90	14.20	-0.40	84	0.89	63090
57	BEACONPHAR	25.50	26.10	24.30	25.00	25.80	-0.30	1045	79.72	3193883
58	BENGALWTL	22.10	22.90	21.90	22.00	22.50	-0.40	72	0.92	41351
59	BERGERPBL	1530.00	1543.50	1530.00	1530.10	1543.00	-13.00	196	6.96	4541
60	BEXIMCO	18.70	19.00	18.40	18.60	18.80	-0.10	513	23.06	1233439
61	BGIC	22.60	24.20	22.60	22.70	24.20	-1.60	35	0.29	12532
62	BIFC	3.00	3.00	2.70	2.70	3.00	0.00	7	0.01	3077
63	BNICL	21.80	22.60	21.40	21.70	22.20	-0.40	293	8.29	380722
64	BPML	57.60	59.10	57.30	57.60	58.50	-0.90	337	6.64	113809
65	BRACBANK	59.40	59.80	59.10	59.20	59.50	-0.10	460	39.30	662571
66	BSC	47.70	49.60	46.60	47.20	48.90	-1.20	995	40.74	849508
67	BSCCL	117.90	121.70	115.60	116.40	117.50	0.40	1136	32.14	272887
68	BSRMLTD	63.80	65.00	62.30	63.10	64.40	-0.60	354	10.54	166084
69	BSRMSTEEL	52.00	52.80	49.80	51.00	50.90	1.10	137	2.45	48430
70	BXPHARMA	82.40	83.10	81.90	82.00	82.40	0.00	153	12.57	152899
71	BXSYNTH	4.20	4.20	4.00	4.10	4.00	0.20	13	0.05	11559
72	CAPMBDBLMF	6.30	6.40	6.20	6.30	6.40	-0.10	16	0.32	50700
73	CAPMIBBLMF	6.90	7.20	6.80	6.80	7.00	-0.10	75	2.11	304779
74	CENTRALINS	23.60	24.50	23.10	23.50	23.50	0.10	293	10.91	460344
75	CENTRALPHL	9.90	10.20	9.80	9.80	10.00	-0.10	133	2.54	255380
76	CITYBANK	24.40	24.70	24.00	24.30	24.40	0.00	216	14.60	600249
77	CITYGENINS	20.70	21.80	19.90	20.30	21.20	-0.50	550	18.93	901447
78	CNATEX	2.40	2.50	2.30	2.30	2.50	-0.10	83	1.22	513858
79	CONFIDCEM	137.90	142.00	137.00	137.70	140.90	-3.00	253	7.53	54353
80	CONTININS	22.80	24.00	22.20	22.60	23.70	-0.90	349	11.70	507221
81	COPPERTECH	25.50	27.40	25.40	25.80	27.00	-1.50	528	9.61	365538
82	CVOPRL	123.80	126.70	120.00	120.80	124.90	-1.10	408	6.01	48994
83	DACCADYE	3.70	3.70	3.60	3.70	3.60	0.10	17	0.26	70580
84	DAFODILCOM	49.90	53.50	49.30	50.00	50.30	-0.40	333	6.87	136598
85	DBH	119.60	122.50	119.60	119.60	121.80	-2.20	43	1.09	9063
86	DBH1STMF	8.50	8.70	8.40	8.50	8.40	0.10	13	0.43	50948
87	DELTALIFE	91.00	94.90	91.00	91.00	92.80	-1.80	85	1.40	15328
88	DELTASPINN	4.90	5.10	4.90	5.00	5.00	-0.10	30	1.06	210990
89	DESCO	41.50	42.90	41.50	41.90	42.50	-1.00	38	1.23	29132
90	DESHBANDHU	13.30	13.70	13.10	13.30	13.40	-0.10	128	2.70	202648
91	DHAKABANK	11.60	11.80	11.60	11.60	11.70	-0.10	60	2.31	198217
92	DHAKAINS	35.30	36.50	34.00	34.60	36.20	-0.90	166	3.58	102664
93	DOREENPWR	75.80	78.00	75.80	77.10	78.00	-2.20	320	25.79	334443
94	DSHGARME	169.00	172.00	165.00	166.30	168.30	0.70	120	1.29	7726
95	DSSL	15.90	16.40	15.80	15.90	16.10	-0.20	431	11.86	735580
96	DULAMIACOT	47.00	48.70	43.30	45.60	45.10	1.90	24	0.19	4132
97	DUTCHBANGL	66.80	67.00	65.90	66.30	65.90	0.90	256	10.23	154110
98	EASTERNINS	40.00	41.70	39.00	39.70	41.20	-1.20	492	9.44	233208
99	EASTLAND	26.80	27.40	26.10	26.40	26.80	0.00	268	6.20	230299
100	EASTRNLUB	1172.70	1221.00	1171.20	1174.00	1219.80	-47.10	406	4.30	3623
101	EBL	33.10	34.90	33.10	34.50	33.10	0.00	89	2.98	88327
102	EBL1STMF	4.90	5.00	4.80	4.90	4.80	0.10	7	0.01	1756
103	EBLNRBMF	4.30	4.30	4.10	4.20	4.30	0.00	7	0.14	33800
104	ECABLES	262.70	272.90	252.00	255.90	268.10	-5.40	827	23.14	88040
105	EHL	48.20	49.00	47.70	48.10	48.50	-0.30	360	13.80	286349
106	EMERALDOIL	12.60	13.50	12.60	12.60	13.00	-0.40	67	0.82	64810
107	ENVOYTEX	29.50	30.00	29.00	29.10	29.50	0.00	41	0.53	18106
108	ESQUIRENIT	31.20	33.40	31.20	31.40	32.80	-1.60	398	8.62	268257
109	ETL	12.20	13.50	12.00	12.10	12.30	-0.10	558	11.52	906641
110	EXIM1STMF	4.20	4.20	4.10	4.20	4.20	0.00	11	0.46	109700
111	EXIMBANK	9.90	10.10	9.90	10.00	10.00	-0.10	139	6.11	612945
112	FAMILYTEX	3.10	3.10	3.00	3.00	3.00	0.10	68	1.67	553971
113	FARCHEM	10.00	10.30	9.90	10.00	10.10	-0.10	155	3.19	317823
114	FAREASTFIN	3.10	3.20	3.00	3.00	3.00	0.10	52	0.50	165655
115	FAREASTLIF	56.70	57.30	55.50	56.10	56.80	-0.10	58	0.66	11647
116	FASFIN	6.80	7.20	6.80	6.80	7.00	-0.20	150	6.20	890226
117	FBFIF	3.70	3.80	3.70	3.70	3.70	0.00	25	0.63	168529
118	FEDERALINS	14.10	14.40	13.60	14.00	14.20	-0.10	674	27.31	1963252
119	FEKDIL	12.20	13.00	12.20	12.20	12.50	-0.30	106	1.72	138523
120	FINEFOODS	38.50	39.70	38.00	38.80	38.00	0.50	238	3.64	93974
121	FIRSTFIN	4.00	4.00	3.80	3.80	4.10	-0.10	61	0.21	54278
122	FIRSTSBANK	9.40	9.50	9.20	9.40	9.30	0.10	116	6.70	714139
123	FORTUNE	33.30	37.60	33.30	33.30	37.00	-3.70	1799	189.19	5542594
124	FUWANGCER	9.00	9.30	8.90	9.00	9.10	-0.10	66	0.66	73804
125	FUWANGFOOD	11.70	12.10	11.60	11.70	11.80	-0.10	149	2.06	174938
126	GBBPOWER	11.90	12.60	11.80	11.90	12.40	-0.50	167	4.39	360768
127	GEMINISEA	272.90	290.00	259.90	264.00	284.80	-11.90	1233	17.71	65071
128	GENEXIL	58.50	60.50	56.00	56.70	57.20	1.30	357	17.69	304350
129	GENNEXT	4.00	4.20	4.00	4.00	4.10	-0.10	124	3.93	958838
130	GHAIL	25.40	26.90	25.40	25.50	26.50	-1.10	97	1.69	65384
131	GHCL	36.60	39.40	36.60	37.60	38.40	-1.80	33	0.19	5106
132	GLAXOSMITH	1699.90	1727.90	1690.00	1692.80	1725.30	-25.40	303	6.21	3646
133	GLOBALINS	23.90	25.00	22.80	23.60	24.50	-0.60	1470	41.57	1728669
134	GOLDENSON	7.10	7.20	7.00	7.10	7.00	0.10	28	0.14	19944
135	GP	335.30	335.30	317.00	335.30	308.40	26.90	609	50.44	150617
136	GPHISPAT	33.00	33.00	32.40	32.60	32.60	0.40	73	3.67	111674
137	GQBALLPEN	85.30	95.00	84.40	85.40	93.70	-8.40	1026	25.70	291330
138	GRAMEENS2	11.10	11.20	10.90	11.10	11.00	0.10	63	1.13	101701
139	GREENDELMF	7.90	8.00	7.90	8.00	7.90	0.00	18	0.63	78503
140	GREENDELT	57.00	58.90	57.00	58.70	57.40	-0.40	14	0.20	3450
141	GSPFINANCE	13.90	14.10	13.60	13.70	13.90	0.00	63	1.30	94533
142	HAKKANIPUL	54.00	56.70	53.00	53.60	55.10	-1.10	273	3.46	63765
143	HEIDELBCEM	198.00	202.00	197.60	198.70	200.60	-2.60	103	1.75	8776
144	HFL	17.70	17.90	17.60	17.70	17.70	0.00	33	0.37	20656
145	HRTEX	38.50	40.40	38.10	38.50	39.40	-0.90	135	2.38	60422
146	HWAWELLTEX	35.00	35.30	35.00	35.10	35.00	0.00	10	0.13	3656
147	IBNSINA	249.50	254.00	246.00	246.70	250.90	-1.40	430	12.04	48258
148	IBP	21.20	21.80	20.40	21.00	21.60	-0.40	498	15.86	751443
149	ICB	98.50	99.80	98.50	98.50	98.90	-0.40	137	3.11	31491
150	ICB2NDNRB	0.00	0.00	0.00	0.00	9.90	---	0	0.00	0
151	ICB3RDNRB	4.50	4.60	4.50	4.60	4.60	-0.10	13	0.13	28321
152	ICBAGRANI1	5.50	5.60	5.40	5.40	5.50	0.00	74	1.18	217409
153	ICBAMCL2ND	7.70	8.00	7.70	7.90	8.00	-0.30	20	0.20	25457
154	ICBEPMF1S1	4.40	4.60	4.40	4.50	4.60	-0.20	41	0.70	155000
155	ICBIBANK	3.60	3.60	3.50	3.60	3.60	0.00	26	0.90	249141
156	ICBSONALI1	0.00	0.00	0.00	5.70	5.70	---	0	0.00	0
157	IDLC	47.50	48.00	47.40	47.50	47.30	0.20	235	6.44	135040
158	IFADAUTOS	61.00	62.60	60.20	60.70	61.90	-0.90	305	7.16	116625
159	IFIC	8.90	9.00	8.80	8.80	8.90	0.00	276	7.71	871760
160	IFIC1STMF	3.90	4.00	3.90	3.90	4.00	-0.10	12	0.29	73757
161	IFILISLMF1	5.50	5.70	5.50	5.60	5.60	-0.10	20	0.41	73160
162	ILFSL	5.10	5.50	4.90	5.00	5.40	-0.30	247	3.53	694193
163	IMAMBUTTON	20.60	22.00	20.60	21.10	21.70	-1.10	11	0.06	2880
164	INTECH	24.60	26.00	24.10	24.60	25.80	-1.20	303	4.88	193370
165	INTRACO	17.70	18.30	17.00	17.30	18.00	-0.30	294	4.66	266143
166	IPDC	22.00	22.30	21.60	22.00	22.00	0.00	120	4.12	188211
167	ISLAMIBANK	21.90	22.50	21.80	21.90	22.20	-0.30	198	7.35	334157
168	ISLAMICFIN	14.80	14.80	14.50	14.60	14.70	0.10	55	0.94	64527
169	ISLAMIINS	22.50	24.40	22.40	22.50	23.80	-1.30	209	4.65	202027
170	ISNLTD	29.40	31.60	28.10	28.70	30.00	-0.60	46	0.41	14105
171	ITC	42.60	44.00	41.80	42.10	43.00	-0.40	380	10.90	255618
172	JAMUNABANK	16.90	16.90	16.70	16.80	16.80	0.10	97	7.74	460090
173	JAMUNAOIL	150.20	151.50	149.30	149.90	150.30	-0.10	222	7.05	46933
174	JANATAINS	17.50	18.00	16.90	17.30	17.80	-0.30	319	4.22	241745
175	JMISMDL	390.10	424.90	380.40	392.60	416.80	-26.70	3207	79.28	197443
176	JUTESPINN	80.10	80.20	80.10	80.10	82.80	-2.70	13	0.02	250
177	KARNAPHULI	19.20	19.80	18.60	18.80	19.60	-0.40	98	1.83	96327
178	KAY&QUE	0.00	192.50	175.20	179.80	189.30	---	570	9.37	51397
179	KBPPWBIL	10.60	10.70	10.30	10.40	10.60	0.00	148	3.24	311252
180	KDSALTD	48.70	50.00	47.10	48.00	48.70	0.00	329	7.73	159625
181	KEYACOSMET	4.20	4.30	4.00	4.10	4.20	0.00	108	2.03	490733
182	KOHINOOR	401.30	423.20	400.00	402.20	412.30	-11.00	260	3.38	8199
183	KPCL	50.00	51.30	49.50	49.80	50.70	-0.70	1229	42.37	840079
184	KPPL	15.30	16.00	15.30	15.30	15.10	0.20	153	2.50	159479
185	KTL	17.00	17.50	16.60	16.80	17.10	-0.10	379	10.06	588199
186	LANKABAFIN	15.50	15.80	15.40	15.60	15.70	-0.20	298	13.90	888031
187	LEGACYFOOT	126.70	133.80	122.30	125.30	130.30	-3.60	2616	73.20	572393
188	LHBL	37.30	37.30	36.50	36.70	36.60	0.70	273	9.00	245599
189	LIBRAINFU	865.80	874.00	840.00	851.50	863.40	2.40	299	4.07	4775
190	LINDEBD	1307.00	1307.00	1280.00	1301.60	1307.20	-0.20	237	11.63	8990
191	LRGLOBMF1	6.10	6.10	5.90	6.00	5.90	0.20	88	6.92	1167123
192	MAKSONSPIN	5.00	5.10	4.90	5.00	4.90	0.10	104	1.79	355039
193	MALEKSPIN	12.50	13.50	12.40	12.50	12.40	0.10	121	1.74	136590
194	MARICO	1730.00	1774.40	1723.30	1728.80	1766.40	-36.40	296	15.20	8727
195	MATINSPINN	33.40	34.00	33.40	33.60	33.60	-0.20	24	0.24	6993
196	MBL1STMF	6.20	6.30	6.10	6.10	6.20	0.00	19	0.31	51019
197	MEGCONMILK	12.40	12.80	12.40	12.60	12.70	-0.30	19	0.10	8160
198	MEGHNACEM	82.00	83.00	82.00	82.00	82.30	-0.30	34	0.63	7632
199	MEGHNALIFE	53.00	55.60	52.90	53.00	54.50	-1.50	183	4.52	84177
200	MEGHNAPET	9.00	9.80	9.00	9.20	9.20	-0.20	12	0.10	11213
201	MERCANBANK	12.50	12.50	12.30	12.50	12.40	0.10	146	5.60	450721
202	MERCINS	24.70	26.40	24.70	24.90	26.30	-1.60	92	3.60	142052
203	METROSPIN	6.60	6.90	6.60	6.60	6.70	-0.10	72	1.04	153475
204	MHSML	9.60	9.60	9.40	9.50	9.40	0.20	17	0.20	20593
205	MICEMENT	55.50	55.50	53.10	53.70	53.70	1.80	42	0.37	6900
206	MIDASFIN	13.80	14.30	13.80	13.80	14.00	-0.20	49	0.50	35739
207	MIRACLEIND	18.80	20.30	18.40	18.70	20.00	-1.20	318	4.24	219089
208	MITHUNKNIT	11.10	11.70	11.10	11.20	11.30	-0.20	39	0.25	21939
209	MJLBD	82.50	83.70	81.10	82.10	82.40	0.10	199	3.29	40166
210	MLDYEING	23.30	24.90	23.30	23.40	24.50	-1.20	102	0.94	39419
211	MODERNDYE	0.00	0.00	0.00	0.00	326.30	---	0	0.00	0
212	MONNOCERA	0.00	160.00	143.80	144.90	159.70	---	3331	72.12	488362
213	MONNOSTAF	1600.20	1680.00	1600.20	1600.20	1706.80	-106.60	2858	129.72	80680
214	MPETROLEUM	183.00	185.00	180.10	182.20	181.30	1.70	132	3.65	20030
215	MTB	33.00	33.30	33.00	33.00	33.30	-0.30	59	5.94	179200
216	NAHEEACP	48.00	49.70	46.50	47.30	46.70	1.30	401	11.18	231728
217	NATLIFEINS	258.70	258.70	247.00	258.30	237.90	20.80	500	45.50	176433
218	NAVANACNG	47.00	48.40	45.30	47.00	48.30	-1.30	323	8.05	169471
219	NBL	7.60	7.70	7.60	7.60	7.70	-0.10	180	4.92	642868
220	NCCBANK	13.00	13.00	12.70	12.80	12.90	0.10	88	2.56	199931
221	NCCBLMF1	5.90	6.10	5.90	6.00	6.10	-0.20	42	2.72	453560
222	NEWLINE	17.70	18.60	17.50	17.70	18.20	-0.50	283	7.42	412291
223	NFML	9.50	9.90	9.40	9.50	9.70	-0.20	227	4.79	496623
224	NHFIL	40.10	41.40	39.80	40.20	40.30	-0.20	257	9.16	225330
225	NITOLINS	26.70	27.70	26.50	26.70	27.60	-0.90	180	4.02	147122
226	NLI1STMF	10.80	11.10	10.80	10.80	10.80	0.00	66	3.52	323840
227	NORTHERN	1048.00	1109.90	1043.00	1047.60	1073.00	-25.00	205	1.49	1409
228	NORTHRNINS	0.00	22.30	21.00	21.60	22.10	---	277	8.72	405741
229	NPOLYMAR	0.00	102.90	98.10	100.70	98.10	---	2007	69.10	684923
230	NTC	681.00	704.00	680.00	680.80	695.00	-14.00	376	5.71	8298
231	NTLTUBES	155.70	170.90	153.00	155.20	169.90	-14.20	4733	192.89	1191604
232	NURANI	12.30	12.80	12.00	12.10	12.20	0.10	360	10.22	826040
233	OAL	8.40	8.70	8.30	8.40	8.50	-0.10	151	2.69	319485
234	OIMEX	24.70	26.60	24.20	24.90	26.10	-1.40	220	4.83	189896
235	OLYMPIC	203.30	206.00	202.50	203.20	203.50	-0.20	299	9.10	44726
236	ONEBANKLTD	10.80	10.90	10.60	10.70	10.70	0.10	112	5.30	496080
237	ORIONINFU	57.00	59.20	55.90	56.60	57.90	-0.90	511	17.85	312317
238	ORIONPHARM	30.00	30.40	29.70	29.80	30.10	-0.10	107	1.61	53596
239	PADMALIFE	16.20	16.70	16.20	16.40	16.60	-0.40	30	0.16	9600
240	PADMAOIL	205.50	206.50	202.10	202.60	203.00	2.50	115	2.28	11224
241	PARAMOUNT	23.10	23.60	21.50	22.00	23.00	0.10	285	6.36	281560
242	PDL	12.80	13.40	12.50	12.70	12.50	0.30	797	22.62	1740103
243	PENINSULA	20.50	22.10	20.20	20.60	21.80	-1.30	336	8.31	397555
244	PEOPLESINS	19.90	20.80	19.50	19.90	20.50	-0.60	103	1.65	80747
245	PF1STMF	5.60	5.80	5.50	5.50	5.60	0.00	150	3.82	682873
246	PHARMAID	548.00	570.00	530.00	538.10	558.80	-10.80	958	17.03	31080
247	PHENIXINS	26.60	27.40	26.10	26.30	26.60	0.00	60	1.51	55825
248	PHOENIXFIN	22.10	22.50	22.10	22.30	22.30	-0.20	154	1.19	53150
249	PHPMF1	3.80	3.90	3.80	3.80	3.90	-0.10	40	1.08	283689
250	PIONEERINS	35.00	35.00	34.10	34.80	34.70	0.30	130	6.46	186453
251	PLFSL	0.00	0.00	0.00	3.00	3.00	---	0	0.00	0
252	POPULAR1MF	3.90	3.90	3.90	3.90	3.90	0.00	16	0.12	30100
253	POPULARLIF	97.00	97.10	97.00	97.00	98.70	-1.70	8	0.06	637
254	POWERGRID	58.20	59.50	58.20	58.30	59.00	-0.80	77	3.33	56867
255	PRAGATIINS	39.00	39.90	38.90	39.00	39.50	-0.50	64	1.40	35774
256	PRAGATILIF	148.90	150.80	144.30	147.00	146.30	2.60	693	21.25	144669
257	PREMIERBAN	10.60	10.70	10.50	10.60	10.60	0.00	213	13.83	1302946
258	PREMIERCEM	58.90	58.90	58.90	58.90	62.30	-3.40	1	0.01	100
259	PREMIERLEA	6.10	6.30	5.90	6.00	6.20	-0.10	58	0.95	157184
260	PRIME1ICBA	5.20	5.20	5.10	5.10	5.20	0.00	24	0.50	96600
261	PRIMEBANK	18.50	19.00	18.50	18.50	18.50	0.00	43	1.60	85952
262	PRIMEFIN	7.20	7.30	7.10	7.20	7.20	0.00	42	0.31	43307
263	PRIMEINSUR	23.60	24.30	23.10	23.50	23.50	0.10	349	14.36	603920
264	PRIMELIFE	49.50	53.80	49.50	51.40	51.50	-2.00	31	0.31	5930
265	PRIMETEX	24.10	24.80	23.50	23.60	23.90	0.20	280	5.07	211213
266	PROGRESLIF	88.00	90.00	84.00	84.30	85.40	2.60	10	0.03	327
267	PROVATIINS	26.80	27.40	25.10	26.40	25.70	1.10	1499	44.39	1687250
268	PTL	55.00	55.80	54.00	54.70	55.40	-0.40	178	7.98	145333
269	PUBALIBANK	24.70	24.70	23.20	24.50	24.30	0.40	73	1.38	56959
270	PURABIGEN	16.40	16.60	15.60	16.00	16.20	0.20	418	12.89	804971
271	QUASEMIND	31.00	33.40	30.00	30.30	32.80	-1.80	253	3.06	98624
272	QUEENSOUTH	25.10	26.50	24.60	24.80	26.20	-1.10	159	2.70	106050
273	RAHIMAFOOD	0.00	0.00	0.00	0.00	174.70	---	0	0.00	0
274	RAHIMTEXT	300.00	314.20	295.00	296.80	314.40	-14.40	288	4.57	15101
275	RAKCERAMIC	30.60	31.00	30.10	30.60	30.90	-0.30	157	3.44	112527
276	RANFOUNDRY	134.00	136.40	131.00	132.30	134.40	-0.40	75	0.72	5383
277	RDFOOD	12.00	12.40	11.70	12.00	12.20	-0.20	133	2.24	185758
278	RECKITTBEN	2749.00	2851.00	2720.10	2745.00	2832.40	-83.40	484	7.55	2714
279	REGENTTEX	12.30	12.80	12.10	12.30	12.40	-0.10	216	3.82	306758
280	RELIANCE1	8.40	8.40	8.30	8.30	8.30	0.10	23	0.75	89706
281	RELIANCINS	46.10	46.10	45.50	45.70	45.60	0.50	26	3.01	65810
282	RENATA	1305.00	1305.00	1250.50	1271.90	1289.60	15.40	924	57.84	45765
283	RENWICKJA	1393.00	1445.00	1351.20	1379.50	1423.80	-30.80	170	2.69	1944
284	REPUBLIC	22.80	23.20	21.50	22.30	23.00	-0.20	313	7.42	332671
285	RNSPIN	5.00	5.10	4.80	4.90	4.90	0.10	328	6.86	1391436
286	RSRMSTEEL	34.00	35.80	33.00	34.00	36.00	-2.00	312	13.26	385814
287	RUNNERAUTO	71.30	75.70	70.60	71.40	73.60	-2.30	719	11.99	163966
288	RUPALIBANK	31.90	32.40	31.80	31.90	32.20	-0.30	36	0.58	18179
289	RUPALIINS	21.60	23.00	20.90	21.40	22.70	-1.10	641	21.79	992221
290	RUPALILIFE	45.90	47.50	44.40	45.50	44.90	1.00	1101	34.32	741760
291	SAFKOSPINN	16.30	16.80	16.30	16.40	16.60	-0.30	128	3.84	233542
292	SAIFPOWER	17.10	17.20	16.60	16.90	17.10	0.00	136	4.94	291355
293	SAIHAMCOT	19.60	20.70	19.30	19.60	20.10	-0.50	169	3.51	176987
294	SAIHAMTEX	36.80	39.80	35.10	35.60	37.80	-1.00	46	0.79	22150
295	SALAMCRST	24.50	25.60	24.30	24.50	25.10	-0.60	70	1.32	53181
296	SALVOCHEM	13.10	13.50	13.00	13.00	13.40	-0.30	106	1.84	139697
297	SAMATALETH	68.00	70.50	65.00	66.70	68.70	-0.70	36	0.59	8747
298	SAMORITA	67.20	71.40	66.80	67.40	69.70	-2.50	186	3.35	49007
299	SANDHANINS	22.40	23.40	22.00	22.10	22.80	-0.40	163	2.80	124061
300	SAPORTL	19.90	19.90	19.40	19.50	19.70	0.20	134	1.71	87011
301	SAVAREFR	97.70	100.20	97.60	98.30	100.00	-2.30	27	0.16	1664
302	SEAPEARL	24.10	25.50	23.60	23.90	25.20	-1.10	372	7.18	293283
303	SEBL1STMF	10.10	10.40	10.00	10.20	10.30	-0.20	18	0.26	25703
304	SEMLFBSLGF	14.80	15.40	14.30	14.60	15.10	-0.30	287	4.37	297763
305	SEMLIBBLSF	9.30	10.00	9.20	9.30	9.80	-0.50	208	3.12	327087
306	SEMLLECMF	6.20	6.30	6.00	6.10	6.30	-0.10	157	3.29	534990
307	SHAHJABANK	22.00	22.20	21.90	22.00	21.90	0.10	33	0.20	8889
308	SHASHADNIM	36.40	37.70	36.40	36.60	37.40	-1.00	186	4.01	108646
309	SHEPHERD	35.00	36.90	34.20	35.20	36.00	-1.00	72	1.36	39050
310	SHURWID	20.70	22.00	20.00	20.60	21.80	-1.10	874	21.91	1055705
311	SHYAMPSUG	22.00	23.50	22.00	22.20	21.60	0.40	12	0.03	1455
312	SIBL	12.20	12.80	12.20	12.20	12.80	-0.60	274	7.28	584024
313	SILCOPHL	27.90	29.70	26.50	27.40	29.40	-1.50	676	33.91	1242134
314	SILVAPHL	17.30	18.30	16.70	17.30	17.80	-0.50	280	7.38	428625
315	SIMTEX	17.90	18.60	17.50	17.60	18.00	-0.10	421	9.75	540384
316	SINGERBD	204.90	207.50	203.00	204.00	206.30	-1.40	276	9.81	47980
317	SINOBANGLA	76.60	84.00	76.20	77.20	84.00	-7.40	697	21.32	267231
318	SKTRIMS	43.60	44.10	41.80	42.70	43.80	-0.20	268	6.33	147501
319	SONALIANSH	465.00	493.00	450.00	458.00	482.00	-17.00	908	13.28	28235
320	SONARBAINS	28.70	29.60	27.40	28.00	29.10	-0.40	980	33.24	1165987
321	SONARGAON	33.10	35.30	32.70	33.10	33.00	0.10	134	1.57	46557
322	SOUTHEASTB	12.70	12.90	12.70	12.70	12.70	0.00	127	6.58	516468
323	SPCERAMICS	12.60	12.80	12.40	12.50	12.40	0.20	84	0.68	54635
324	SPCL	75.70	78.20	74.50	74.90	77.80	-2.10	171	3.78	49786
325	SQUARETEXT	40.00	40.40	39.30	39.40	39.70	0.30	77	0.99	25048
326	SQURPHARMA	228.90	233.90	226.00	226.90	228.80	0.10	2336	144.71	630616
327	SSSTEEL	31.10	31.70	29.50	30.70	31.10	0.00	550	13.70	448897
328	STANCERAM	459.70	474.50	440.00	453.00	465.00	-5.30	1067	31.52	68139
329	STANDARINS	31.20	31.20	29.90	30.70	30.30	0.90	49	0.77	25307
330	STANDBANKL	9.10	9.10	9.00	9.00	9.10	0.00	23	0.56	62428
331	STYLECRAFT	745.00	785.00	725.00	739.10	779.40	-34.40	2784	55.11	73293
332	SUMITPOWER	39.70	40.50	39.60	39.80	40.30	-0.60	204	20.77	518706
333	SUNLIFEINS	15.90	16.30	15.10	15.30	15.70	0.20	67	0.50	31990
334	TAKAFULINS	28.20	29.50	28.00	28.50	29.40	-1.20	119	3.18	108770
335	TALLUSPIN	4.00	4.10	4.00	4.00	4.10	-0.10	9	0.06	14250
336	TITASGAS	36.10	36.70	36.00	36.10	36.20	-0.10	56	0.83	22915
337	TOSRIFA	16.20	17.20	16.00	16.30	16.90	-0.70	66	1.11	66535
338	TRUSTB1MF	3.90	4.00	3.90	4.00	4.00	-0.10	50	1.51	380910
339	TRUSTBANK	28.20	28.30	28.20	28.20	28.30	-0.10	18	0.33	11569
340	TUNGHAI	2.70	2.80	2.60	2.60	2.80	-0.10	66	0.36	135563
341	UCB	14.00	14.10	13.90	14.00	14.00	0.00	89	1.05	75063
342	UNIONCAP	7.60	7.80	7.60	7.60	7.60	0.00	43	0.57	74829
343	UNIQUEHRL	48.60	48.70	47.50	48.50	47.70	0.90	90	2.20	45826
344	UNITEDAIR	1.90	1.90	1.80	1.80	1.90	0.00	82	0.88	486315
345	UNITEDFIN	15.70	15.90	15.40	15.60	15.70	0.00	142	4.63	296757
346	UNITEDINS	54.50	59.20	53.00	55.20	56.30	-1.80	101	1.91	33602
347	UPGDCL	318.60	335.90	316.20	320.00	331.30	-12.70	1545	74.07	225739
348	USMANIAGL	95.90	103.80	92.30	95.10	102.00	-6.10	1039	21.74	224286
349	UTTARABANK	27.90	28.30	27.30	27.50	28.10	-0.20	135	8.37	302579
350	UTTARAFIN	55.10	55.50	54.60	55.00	54.70	0.40	108	2.36	42773
351	VAMLBDMF1	6.20	6.20	5.70	5.80	6.10	0.10	45	0.61	104529
352	VAMLRBBF	5.40	5.50	5.20	5.30	5.50	-0.10	39	0.59	111233
353	VFSTDL	24.40	25.70	23.60	24.00	25.00	-0.60	1245	40.20	1625457
354	WATACHEM	567.90	585.00	535.00	548.40	576.80	-8.90	1356	39.30	70234
355	WMSHIPYARD	14.40	14.70	14.10	14.20	14.40	0.00	210	3.45	241130
356	YPL	9.80	10.00	9.70	9.70	9.90	-0.10	50	0.59	60225
357	ZAHEENSPIN	7.70	7.90	7.50	7.60	7.70	0.00	75	0.86	111854
358	ZAHINTEX	6.40	6.60	6.30	6.40	6.50	-0.10	41	0.36	56509
359	ZEALBANGLA	30.60	31.40	30.60	30.80	31.40	-0.80	5	0.02	600

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	3.9	3.9	3.9	3.9	3.9	0.00	3	3.90	1576
2	1STPRIMFMF	15.5	15.6	15.5	15.5	15.5	0.00	2	15.30	6000
3	AAMRANET	44.5	46	44	44.2	44.2	0.30	4	47.10	1500
4	AAMRATECH	23	23	22.6	22.7	22.7	0.30	17	23.20	21650
5	ABB1STMF	3.9	3.9	3.9	3.9	3.9	0.00	0	3.90	0
6	ABBANK	7.9	8	7.9	7.9	7.9	0.00	11	8.00	13466
7	ACFL	25	26.2	25	25.3	25.3	-0.30	14	26.60	9506
8	ACI	262	264	260	262	262	0.00	5	262.90	190
9	ACIFORMULA	140.5	140.5	140.5	140.5	140.5	0.00	0	140.50	0
10	ACMELAB	70	70.2	70	70	70	0.00	5	70.70	1240
11	ACTIVEFINE	21	22.5	21	21.2	21.2	-0.20	44	22.20	20900
12	ADVENT	27.5	27.5	27.5	27.5	27.5	0.00	1	29.00	500
13	AFCAGRO	24.7	25.5	24.7	24.7	24.7	0.00	9	26.50	6797
14	AFTABAUTO	30.6	30.8	30.6	30.8	30.8	-0.20	6	31.10	1278
15	AGNISYSL	18	18.1	18	18	18	0.00	2	18.10	330
16	AIBL1STIMF	7.3	7.3	7.3	7.3	7.3	0.00	0	7.30	0
17	AIL	44.5	47	44	44.3	44.3	0.20	54	46.70	22859
18	ALARABANK	18.2	18.2	18	18.2	18.2	0.00	4	18.10	800
19	ALLTEX	9.2	9.2	9.2	9.2	9.2	0.00	0	9.20	0
20	AMANFEED	37	37.7	36.8	36.9	36.9	0.10	15	38.30	9885
21	AMBEEPHA	555.3	595.1	555.3	555.3	555.3	0.00	10	600.10	165
22	AMCL(PRAN)	219	219	219	219	219	0.00	0	219.00	0
23	ANLIMAYARN	30	31	30	30.2	30.2	-0.20	10	30.90	2071
24	ANWARGALV	79.6	84.3	78.5	78.7	78.7	0.90	30	82.70	7121
25	APEXFOODS	154.8	160	154.8	155.7	155.7	-0.90	6	172.00	1210
26	APEXFOOT	275	275	275	275	275	0.00	0	275.00	0
27	APEXSPINN	114	116	114	114.9	114.9	-0.90	4	116.00	1069
28	APEXTANRY	116	116	116	116	116	0.00	0	116.00	0
29	APOLOISPAT	5.4	5.5	5.4	5.4	5.4	0.00	18	5.50	27739
30	ARAMIT	320	321.6	315	318.6	318.6	1.40	5	336.60	110
31	ARAMITCEM	15.5	15.6	15.5	15.5	15.5	0.00	5	16.40	1154
32	ARGONDENIM	22.3	22.3	22	22.2	22.2	0.10	6	21.80	3600
33	ASIAINS	22.2	22.2	22.2	22.2	22.2	0.00	1	22.50	2010
34	ASIAPACINS	24.7	24.7	24.7	24.7	24.7	0.00	1	24.90	200
35	ATCSLGF	7.6	7.7	7.6	7.7	7.7	-0.10	7	7.70	11800
36	AZIZPIPES	138.6	139	138.6	138.6	138.6	0.00	14	154.00	1474
37	BANGAS	270	286.1	270	270	270	0.00	8	287.30	617
38	BANKASIA	17.2	17.2	17.2	17.2	17.2	0.00	2	18.10	1500
39	BARKAPOWER	27	27.2	26.9	27.1	27.1	-0.10	17	27.00	6311
40	BATASHOE	946	948	946	947.1	947.1	-1.10	4	955.00	27
41	BATBC	1154	1175	1142.1	1144.4	1144.4	9.60	173	1,150.80	2022
42	BAYLEASING	13.9	13.9	13.9	13.9	13.9	0.00	0	13.90	0
43	BBS	22.3	23.1	22.2	22.4	22.4	-0.10	21	23.00	31319
44	BBSCABLES	84.5	86	82.9	83.5	83.5	1.00	75	85.70	29868
45	BDAUTOCA	37.6	37.6	37.6	0	37.6	0.00	0	37.60	0
46	BDCOM	23.8	24.3	23.8	23.8	23.8	0.00	16	24.80	7100
47	BDFINANCE	10.8	10.8	10.5	10.7	10.7	0.10	20	10.60	14600
48	BDLAMPS	184.2	190.2	184.2	185.2	185.2	-1.00	21	190.20	947
49	BDTHAI	14.6	14.8	14.2	14.5	14.5	0.10	37	14.60	32017
50	BDWELDING	16	16	16	16	16	0.00	2	15.40	1000
51	BEACHHATCH	13.1	13.1	13.1	13.1	13.1	0.00	1	14.40	39
52	BEACONPHAR	25.2	26	24.2	24.6	24.6	0.60	84	25.70	58365
53	BENGALWTL	22.2	22.2	22.2	22.2	22.2	0.00	1	22.50	90
54	BERGERPBL	1530	1530	1529	1530	1530	0.00	9	1,540.00	115
55	BEXIMCO	18.5	18.9	18.5	18.5	18.5	0.00	121	18.80	170931
56	BGIC	23.5	23.5	23.5	23.5	23.5	0.00	2	23.50	1260
57	BIFC	3	3	3	3	3	0.00	0	3.00	0
58	BNICL	21.5	22.5	21.4	21.5	21.5	0.00	9	22.00	9550
59	BPML	57.1	58.8	57	57.1	57.1	0.00	38	57.90	13442
60	BRACBANK	58.9	59.3	58.9	58.9	58.9	0.00	24	59.30	9143
61	BSC	47.5	50.4	46.7	47	47	0.50	106	49.30	49693
62	BSCCL	119	121	115.5	117.8	117.8	1.20	70	117.80	12545
63	BSRMLTD	62.9	64.4	62.2	62.7	62.7	0.20	90	64.50	30134
64	BSRMSTEEL	51.1	51.9	50	51	51	0.10	30	51.00	493952
65	BXPHARMA	81.2	81.8	81.2	81.2	81.2	0.00	13	82.50	4400
66	BXSYNTH	4.3	4.3	4.3	4.3	4.3	0.00	0	4.30	0
67	CAPMBDBLMF	7.3	7.3	7.3	7.3	7.3	0.00	0	7.30	0
68	CAPMIBBLMF	6.8	6.8	6.8	6.8	6.8	0.00	1	7.50	5000
69	CENTRALINS	23.4	23.5	23.4	23.4	23.4	0.00	4	24.20	640
70	CENTRALPHL	9.8	10.4	9.8	9.9	9.9	-0.10	33	10.00	33151
71	CITYBANK	24.4	24.4	24.3	24.4	24.4	0.00	5	24.20	6000
72	CITYGENINS	20.6	21.2	20	20.4	20.4	0.20	23	21.30	14438
73	CNATEX	2.4	2.5	2.4	2.4	2.4	0.00	11	2.40	37000
74	CONFIDCEM	138.2	141	138	138.2	138.2	0.00	12	141.30	1770
75	CONTININS	23.5	23.5	23.5	23.5	23.5	0.00	1	23.10	500
76	COPPERTECH	25.8	27.1	25.2	25.6	25.6	0.20	39	26.60	24471
77	CVOPRL	121.4	128	120	120.9	120.9	0.50	55	125.30	4452
78	DACCADYE	3.8	3.8	3.8	3.8	3.8	0.00	1	3.50	500
79	DAFODILCOM	48	48	48	48	48	0.00	1	48.10	1570
80	DBH	120	120	120	120	120	0.00	0	120.00	0
81	DBH1STMF	8.3	8.3	8	8.3	8.3	0.00	3	8.20	647
82	DELTALIFE	89	90.1	89	89	89	0.00	4	90.00	500
83	DELTASPINN	5	5	4.9	5	5	0.00	7	5.00	17368
84	DESCO	41	41	41	41	41	0.00	1	42.00	500
85	DESHBANDHU	13.5	13.5	13	13.5	13.5	0.00	14	13.60	10581
86	DHAKABANK	11.5	11.9	11.2	11.5	11.5	0.00	6	11.70	45208
87	DHAKAINS	34	37.5	34	34	34	0.00	13	35.60	12500
88	DOREENPWR	76.7	77.5	75	76.7	76.7	0.00	79	77.70	235525
89	DSSL	15.9	16.5	15.8	15.9	15.9	0.00	117	16.30	118545
90	DULAMIACOT	10.2	10.2	10.2	0	10.2	0.00	0	10.20	0
91	DUTCHBANGL	66.1	67.2	66.1	66.1	66.1	0.00	9	66.00	1348
92	EASTERNINS	39.2	42	39.2	39.2	39.2	0.00	2	40.80	1278
93	EASTLAND	25.5	26.5	25.5	25.5	25.5	0.00	6	26.50	6027
94	EBL	33.5	33.5	32.8	33.5	33.5	0.00	2	32.90	4000
95	EBL1STMF	4.8	4.8	4.8	4.8	4.8	0.00	0	4.80	0
96	EBLNRBMF	4.2	4.2	4.2	4.2	4.2	0.00	0	4.20	0
97	ECABLES	252	268.2	252	252	252	0.00	10	268.80	725
98	EHL	48.1	49.9	48	48.1	48.1	0.00	14	49.30	9773
99	EMERALDOIL	13.4	13.4	13.4	13.4	13.4	0.00	3	13.50	1290
100	ENVOYTEX	29	29	29	29	29	0.00	1	29.90	10
101	ESQUIRENIT	30.2	33.5	30.2	30.9	30.9	-0.70	58	32.70	23678
102	ETL	12.1	14	12.1	12.1	12.1	0.00	54	12.50	46770
103	EXIM1STMF	4.5	4.5	4.5	4.5	4.5	0.00	0	4.50	0
104	EXIMBANK	9.9	10.1	9.9	9.9	9.9	0.00	25	10.10	26097
105	FAMILYTEX	3	3.1	3	3	3	0.00	45	3.00	124351
106	FARCHEM	9.9	10.1	9.9	9.9	9.9	0.00	29	10.10	26200
107	FAREASTFIN	3.3	3.3	3.3	3.3	3.3	0.00	1	3.00	1
108	FAREASTLIF	54	54	54	54	54	0.00	0	54.00	0
109	FASFIN	6.9	7.1	6.9	6.9	6.9	0.00	13	7.00	7373
110	FBFIF	3.7	3.7	3.7	3.7	3.7	0.00	2	3.80	1000
111	FEDERALINS	14.1	14.3	13.6	14	14	0.10	74	14.30	61200
112	FEKDIL	12.3	13	12.3	12.3	12.3	0.00	30	12.50	13240
113	FINEFOODS	38.9	38.9	38.9	38.9	38.9	0.00	1	38.00	50
114	FIRSTFIN	3.9	4	3.9	4	4	-0.10	3	4.10	4210
115	FIRSTSBANK	9.3	9.4	9.3	9.3	9.3	0.00	18	9.30	12320
116	FORTUNE	33.4	37.1	33.4	33.4	33.4	0.00	39	37.10	25560
117	FUWANGCER	8.9	9.1	8.9	9	9	-0.10	10	9.00	4788
118	FUWANGFOOD	11.8	12	11.7	11.8	11.8	0.00	18	11.80	36000
119	GBBPOWER	12	12.6	12	12	12	0.00	5	12.50	5500
120	GENEXIL	57	57	57	57	57	0.00	1	55.80	500
121	GENNEXT	4.1	4.2	4	4.1	4.1	0.00	41	4.10	163222
122	GHAIL	26.1	26.2	26	26.1	26.1	0.00	5	26.60	3300
123	GHCL	35	35	35	35	35	0.00	0	35.00	0
124	GOLDENSON	6.9	7.2	6.9	6.9	6.9	0.00	5	7.00	1342
125	GP	334.1	334.1	314.5	334.1	334.1	0.00	103	307.30	9963
126	GPHISPAT	32.6	32.8	32.5	32.7	32.7	-0.10	26	32.50	52043
127	GQBALLPEN	91.2	91.2	88.4	90.3	90.3	0.90	2	94.00	300
128	GRAMEENS2	11.2	11.2	11.1	11.1	11.1	0.10	6	11.00	2350
129	GREENDELMF	7.8	7.9	7.8	7.9	7.9	-0.10	8	7.80	20600
130	GREENDELT	56	56	56	56	56	0.00	0	56.00	0
131	GSPFINANCE	13.7	13.8	13.7	13.7	13.7	0.00	3	14.00	1100
132	HAKKANIPUL	55	55.3	55	55.1	55.1	-0.10	10	55.70	1720
133	HEIDELBCEM	198	198	198	198	198	0.00	1	205.00	50
134	HFL	17.5	17.5	17.5	17.5	17.5	0.00	2	17.70	400
135	HRTEX	38.4	38.4	38.4	38.4	38.4	0.00	0	38.40	0
136	HWAWELLTEX	32.6	32.6	32.6	32.6	32.6	0.00	0	32.60	0
137	IBBLPBOND	910	910	910	910	910	0.00	0	910.00	0
138	IBNSINA	250	258	250	255.4	255.4	-5.40	9	254.00	380
139	IBP	21	21.5	20.2	20.6	20.6	0.40	41	21.50	33165
140	ICB	97	100	97	97	97	0.00	4	99.00	311
141	ICB3RDNRB	4.5	4.6	4.5	4.6	4.6	-0.10	2	4.60	1000
142	ICBAGRANI1	5.4	5.4	5.4	5.4	5.4	0.00	0	5.40	0
143	ICBAMCL2ND	7.2	7.2	7.2	7.2	7.2	0.00	0	7.20	0
144	ICBEPMF1S1	4.5	4.5	4.5	4.5	4.5	0.00	1	4.60	1000
145	ICBSONALI1	5.6	5.6	5.6	5.6	5.6	0.00	0	5.60	0
146	IDLC	47.4	47.5	47.4	47.4	47.4	0.00	3	47.30	2426
147	IFADAUTOS	60	62	59.2	60.2	60.2	-0.20	17	62.10	17242
148	IFIC	8.8	9	8.8	8.9	8.9	-0.10	45	8.90	73832
149	IFIC1STMF	3.8	3.8	3.8	3.8	3.8	0.00	1	3.90	92
150	IFILISLMF1	5.3	5.3	5.3	5.3	5.3	0.00	0	5.30	0
151	IMAMBUTTON	23.6	23.6	23.6	23.6	23.6	0.00	0	23.60	0
152	INTECH	24.9	25.5	24.5	24.6	24.6	0.30	20	25.90	7409
153	INTRACO	17	18	16.7	17	17	0.00	48	17.80	37110
154	IPDC	21.7	22.2	21.7	21.7	21.7	0.00	10	22.10	11020
155	ISLAMIBANK	21.9	22.1	21.9	22	22	-0.10	14	22.00	10305
156	ISLAMICFIN	14	15	14	14.1	14.1	-0.10	12	14.40	14050
157	ISLAMIINS	23.5	23.5	23.5	23.5	23.5	0.00	0	23.50	0
158	ISNLTD	32.2	32.2	32.2	32.2	32.2	0.00	0	32.20	0
159	ITC	42.5	42.8	42.5	42.7	42.7	-0.20	5	43.00	300
160	JAMUNABANK	16.7	16.7	16.5	16.7	16.7	0.00	2	16.90	3000
161	JAMUNAOIL	152	152	149	152	152	0.00	14	152.40	1800
162	JANATAINS	17	17	16.7	17	17	0.00	2	17.80	500
163	JMISMDL	396	421.1	382.5	392	392	4.00	155	419.10	8136
164	KAY&QUE	183	183	183	183	183	0.00	15	200.10	1550
165	KBPPWBIL	10.9	10.9	10.2	10.3	10.3	0.60	20	10.50	23800
166	KDSALTD	48.7	49.9	47.6	47.6	47.6	1.10	46	49.00	12525
167	KEYACOSMET	4.2	4.3	4.2	4.2	4.2	0.00	31	4.30	81300
168	KOHINOOR	415	415	415	415	415	0.00	0	415.00	0
169	KPCL	50	51.3	49.3	49.7	49.7	0.30	141	50.60	41644
170	KPPL	14.8	14.8	14.8	14.8	14.8	0.00	0	14.80	0
171	KTL	16.5	18.5	16.5	16.5	16.5	0.00	23	17.00	25788
172	LANKABAFIN	15.6	15.8	15.5	15.6	15.6	0.00	55	15.60	57350
173	LEGACYFOOT	126	133	120.5	125.6	125.6	0.40	97	130.60	13943
174	LHBL	36.5	37.8	36.4	36.5	36.5	0.00	57	36.90	47889
175	LIBRAINFU	900.5	900.5	900.5	900.5	900.5	0.00	0	900.50	0
176	LINDEBD	1320	1320	1320	1320	1320	0.00	0	1,320.00	0
177	LRGLOBMF1	6	6.1	6	6	6	0.00	2	5.60	2170
178	MAKSONSPIN	4.9	5.2	4.9	4.9	4.9	0.00	19	5.00	107350
179	MALEKSPIN	12.3	13	12.3	12.6	12.6	-0.30	11	12.60	6270
180	MARICO	1750	1750	1750	1750	1750	0.00	1	1,701.20	2
181	MATINSPINN	33	33	33	33	33	0.00	0	33.00	0
182	MBL1STMF	6.2	6.2	6.2	6.2	6.2	0.00	0	6.20	0
183	MEGHNACEM	87	87	87	87	87	0.00	0	87.00	0
184	MEGHNALIFE	52.2	53.7	52.2	52.2	52.2	0.00	5	54.00	4309
185	MERCANBANK	12.4	12.5	12.4	12.4	12.4	0.00	5	12.50	6825
186	MERCINS	25.3	25.3	25.3	25.3	25.3	0.00	1	26.90	20
187	METROSPIN	6.8	6.9	6.7	6.7	6.7	0.10	11	6.80	4950
188	MHSML	10.7	10.7	10.7	10.7	10.7	0.00	1	9.80	2
189	MICEMENT	53	53	53	53	53	0.00	1	53.30	155
190	MIDASFIN	13.8	15	13.8	13.8	13.8	0.00	16	14.10	26500
191	MIRACLEIND	18.7	20.1	18.1	18.2	18.2	0.50	37	19.90	37953
192	MITHUNKNIT	11.5	11.5	11.5	11.5	11.5	0.00	0	11.50	0
193	MJLBD	81.7	82.5	81.7	81.9	81.9	-0.20	16	82.80	2942
194	MLDYEING	22.9	23	22.9	23	23	-0.10	5	24.90	1760
195	MONNOCERA	146.9	160	143.9	144.3	144.3	2.60	199	159.80	28960
196	MPETROLEUM	181.1	182.1	181.1	181.6	181.6	-0.50	5	182.00	732
197	MTB	33	33	33	33	33	0.00	0	33.00	0
198	NAHEEACP	45.7	47.2	45.7	46.5	46.5	-0.80	20	49.50	4679
199	NATLIFEINS	253	253.3	253	253	253	0.00	2	233.00	213
200	NAVANACNG	46.9	46.9	46	46.3	46.3	0.60	2	46.60	430
201	NBL	7.7	7.7	7.6	7.7	7.7	0.00	44	7.60	107792
202	NCCBANK	12.9	12.9	12.8	12.9	12.9	0.00	24	13.00	56478
203	NCCBLMF1	6.3	6.3	6.3	6.3	6.3	0.00	0	6.30	0
204	NEWLINE	17.6	18.6	17.4	17.6	17.6	0.00	64	18.00	59446
205	NFML	9.6	9.8	9.5	9.6	9.6	0.00	31	9.70	57550
206	NHFIL	39.8	40.5	39.8	39.8	39.8	0.00	7	40.20	3600
207	NITOLINS	26	26	26	26	26	0.00	1	28.60	500
208	NLI1STMF	10.7	11	10.7	10.9	10.9	-0.20	5	10.30	7300
209	NORTHRNINS	22	22	22	22	22	0.00	0	22.00	0
210	NPOLYMAR	106	106	99	101.3	101.3	4.70	21	97.30	6100
211	NTC	705	705	705	705	705	0.00	0	705.00	0
212	NURANI	12.2	12.6	12.1	12.2	12.2	0.00	109	12.30	130605
213	OAL	8.2	8.4	8.2	8.3	8.3	-0.10	19	8.50	16295
214	OIMEX	25	25.8	24.1	24.9	24.9	0.10	13	25.60	4422
215	OLYMPIC	204.1	204.1	204.1	204.1	204.1	0.00	0	204.10	0
216	ONEBANKLTD	10.8	10.8	10.7	10.7	10.7	0.10	20	10.80	19100
217	ORIONINFU	56	58.1	56	56	56	0.00	9	58.10	1350
218	ORIONPHARM	29.7	29.8	29.7	29.7	29.7	0.00	5	29.30	800048
219	PADMALIFE	16	16	16	16	16	0.00	0	16.00	0
220	PADMAOIL	202	202.1	202	202	202	0.00	3	201.40	73
221	PARAMOUNT	22.1	22.1	22.1	22.1	22.1	0.00	6	23.00	10000
222	PDL	12.7	13.2	12.4	12.7	12.7	0.00	93	12.30	120534
223	PENINSULA	20.6	22.3	20.6	20.7	20.7	-0.10	46	21.90	37278
224	PEOPLESINS	18.5	18.6	18.5	18.5	18.5	0.00	3	20.00	601
225	PF1STMF	5.6	5.7	5.6	5.6	5.6	0.00	6	5.80	19000
226	PHENIXINS	24.5	24.5	24.5	24.5	24.5	0.00	0	24.50	0
227	PHOENIXFIN	23	23	23	23	23	0.00	0	23.00	0
228	PHPMF1	3.9	3.9	3.9	3.9	3.9	0.00	9	3.90	790
229	PIONEERINS	33.1	33.1	33.1	33.1	33.1	0.00	0	33.10	0
230	POPULAR1MF	3.8	3.8	3.8	3.8	3.8	0.00	9	3.80	21500
231	POPULARLIF	86.1	86.1	86.1	86.1	86.1	0.00	0	86.10	0
232	POWERGRID	57.6	59	57.6	58.9	58.9	-1.30	3	59.50	2650
233	PRAGATIINS	37.9	37.9	37.9	37.9	37.9	0.00	0	37.90	0
234	PRAGATILIF	145.1	145.1	145.1	145.1	145.1	0.00	0	145.10	0
235	PREMIERBAN	10.5	10.8	10.5	10.6	10.6	-0.10	32	10.70	48865
236	PREMIERCEM	63.7	63.7	63.7	63.7	63.7	0.00	1	58.10	2
237	PREMIERLEA	6	6.1	6	6.1	6.1	-0.10	6	6.20	2400
238	PRIME1ICBA	5.1	5.1	5.1	5.1	5.1	0.00	1	5.10	1000
239	PRIMEBANK	18.7	18.7	18.2	18.3	18.3	0.40	13	18.50	11838
240	PRIMEFIN	7.1	7.1	7.1	7.1	7.1	0.00	0	7.10	0
241	PRIMEINSUR	24	24	24	24	24	0.00	3	23.00	1070
242	PRIMELIFE	48.1	48.1	48.1	48.1	48.1	0.00	0	48.10	0
243	PRIMETEX	24.2	24.8	23.2	24.2	24.2	0.00	15	23.30	10850
244	PROGRESLIF	89.8	89.8	89.8	89.8	89.8	0.00	0	89.80	0
245	PROVATIINS	25.3	27.3	25.3	26.8	26.8	-1.50	21	25.10	18675
246	PTL	56.5	56.5	56.5	56.5	56.5	0.00	1	56.70	41000
247	PUBALIBANK	24.2	24.2	24	24.2	24.2	0.00	13	24.10	9975
248	QUASEMIND	29	30.1	29	29.1	29.1	-0.10	4	31.70	2500
249	QUEENSOUTH	25	26.6	25	25	25	0.00	11	27.00	5820
250	RAHIMAFOOD	175.4	175.4	175.4	0	175.4	0.00	0	175.40	0
251	RAKCERAMIC	30	30	29.7	30	30	0.00	3	30.30	1023
252	RANFOUNDRY	138.3	138.3	138.3	138.3	138.3	0.00	0	138.30	0
253	RDFOOD	12	12.1	12	12	12	0.00	12	12.10	17310
254	RECKITTBEN	2732.5	2815	2732.5	2733.7	2733.7	-1.20	7	2,832.00	50
255	REGENTTEX	12.2	12.8	12.2	12.4	12.4	-0.20	49	12.40	41332
256	RELIANCE1	8.9	8.9	8.9	8.9	8.9	0.00	0	8.90	0
257	RELIANCINS	46.5	46.5	46.5	46.5	46.5	0.00	0	46.50	0
258	REPUBLIC	21.5	22.3	21.5	21.5	21.5	0.00	4	22.70	2189
259	RNSPIN	4.9	5	4.9	4.9	4.9	0.00	57	4.90	106840
260	RSRMSTEEL	33.8	35	33.1	33.8	33.8	0.00	35	35.90	40205
261	RUNNERAUTO	71	75.5	69.7	71	71	0.00	70	73.10	16264
262	RUPALIBANK	32.1	32.1	32.1	32.1	32.1	0.00	0	32.10	0
263	RUPALIINS	21.5	23	20.7	21.5	21.5	0.00	12	22.70	20188
264	RUPALILIFE	46	47.4	44.8	45.1	45.1	0.90	43	45.30	19930
265	SAFKOSPINN	16.3	17.5	16.3	16.3	16.3	0.00	7	16.50	16835
266	SAIFPOWER	16.8	16.9	16.5	16.8	16.8	0.00	14	16.90	10709
267	SAIHAMCOT	20.3	20.3	19.8	20.1	20.1	0.20	6	20.20	3303
268	SAIHAMTEX	36	36	36	36	36	0.00	2	37.10	1498
269	SALAMCRST	24	25.5	24	24	24	0.00	5	25.00	1230
270	SALVOCHEM	12.4	12.7	12.4	12.6	12.6	-0.20	3	13.40	806
271	SAMATALETH	68	68	68	68	68	0.00	1	70.00	500
272	SAMORITA	68	68	68	68	68	0.00	1	68.10	500
273	SANDHANINS	22.4	23	22.4	22.5	22.5	-0.10	6	23.00	3500
274	SAPORTL	19.5	19.7	19.3	19.5	19.5	0.00	28	19.80	23245
275	SEAPEARL	24.1	25.5	23.7	24	24	0.10	57	25.00	32584
276	SEBL1STMF	10.9	10.9	10.9	10.9	10.9	0.00	0	10.90	0
277	SEMLFBSLGF	18	18	18	18	18	0.00	0	18.00	0
278	SEMLIBBLSF	9.8	9.8	9.8	9.8	9.8	0.00	3	10.00	3000
279	SEMLLECMF	6	6.1	6	6	6	0.00	3	6.40	18300
280	SHAHJABANK	21.7	22	21.7	21.8	21.8	-0.10	2	22.00	2740
281	SHASHADNIM	36.9	37	36.1	36.5	36.5	0.40	7	37.30	846
282	SHEPHERD	33	35	33	33.6	33.6	-0.60	4	35.40	1500
283	SHURWID	21.4	21.6	20	20.1	20.1	1.30	12	22.00	6718
284	SIBL	12.2	12.7	12.2	12.2	12.2	0.00	5	12.70	1551
285	SILCOPHL	27	30	27	27	27	0.00	21	29.90	143645
286	SILVAPHL	16.7	18.8	16.7	16.9	16.9	-0.20	26	18.20	12725
287	SIMTEX	17.5	18.1	17.5	17.6	17.6	-0.10	7	18.00	5910
288	SINGERBD	202	206	200.2	202	202	0.00	32	205.90	9574
289	SINOBANGLA	76.3	83.2	76.3	76.3	76.3	0.00	20	83.10	4599
290	SKTRIMS	43.3	44	43.3	43.5	43.5	-0.20	7	44.90	3554
291	SONARBAINS	29.6	30	29.5	29.8	29.8	-0.20	8	28.70	6200
292	SONARGAON	34	34	34	34	34	0.00	0	34.00	0
293	SOUTHEASTB	12.7	13.1	12.7	12.7	12.7	0.00	9	12.70	32837
294	SPCERAMICS	12.6	12.7	12.6	12.7	12.7	-0.10	4	12.60	2000
295	SPCL	76.2	80.9	76.2	77	77	-0.80	8	76.80	1325
296	SQUARETEXT	38.9	38.9	38.9	38.9	38.9	0.00	0	38.90	0
297	SQURPHARMA	230.5	232.5	227.5	228.7	228.7	1.80	138	230.00	19387
298	SSSTEEL	30.7	31.3	29.8	30.1	30.1	0.60	66	31.30	21518
299	STANCERAM	450	450	450	450	450	0.00	1	464.60	100
300	STANDARINS	28.5	28.5	28.5	28.5	28.5	0.00	0	28.50	0
301	STANDBANKL	9	9.1	8.9	9	9	0.00	12	9.00	32105
302	SUMITPOWER	39.9	40.2	39.9	40	40	-0.10	17	40.30	9881
303	SUNLIFEINS	14.7	14.7	14.7	14.7	14.7	0.00	3	15.00	700
304	TAKAFULINS	29.5	29.5	29.5	29.5	29.5	0.00	2	28.40	5000
305	TALLUSPIN	4.2	4.2	4.2	4.2	4.2	0.00	1	3.90	500
306	TITASGAS	35.8	36	35.8	35.9	35.9	-0.10	6	36.20	900
307	TOSRIFA	16.2	16.2	16.2	16.2	16.2	0.00	1	16.30	210
308	TRUSTB1MF	3.9	3.9	3.9	3.9	3.9	0.00	5	3.90	15000
309	TRUSTBANK	27.6	27.6	27.6	27.6	27.6	0.00	0	27.60	0
310	TUNGHAI	2.9	2.9	2.8	2.9	2.9	0.00	4	2.80	653
311	UCB	14	14.1	13.8	14	14	0.00	21	14.00	20810
312	UNIONCAP	7.6	7.6	7.6	7.6	7.6	0.00	0	7.60	0
313	UNIQUEHRL	47.7	47.7	46.9	47.7	47.7	0.00	25	47.10	20650
314	UNITEDAIR	1.9	1.9	1.8	1.9	1.9	0.00	14	1.80	26129
315	UPGDCL	320.6	330.5	319.5	320.6	320.6	0.00	31	330.10	2092
316	USMANIAGL	95	101.2	93	94.5	94.5	0.50	53	102.20	5533
317	UTTARABANK	27.7	28.3	27.7	27.7	27.7	0.00	20	28.30	41670
318	UTTARAFIN	55.2	55.2	55.2	55.2	55.2	0.00	0	55.20	0
319	VAMLBDMF1	6.4	6.4	6.4	6.4	6.4	0.00	0	6.40	0
320	VAMLRBBF	4.7	5.1	4.7	4.7	4.7	0.00	2	5.10	105
321	VFSTDL	24.3	25.6	23.8	24.1	24.1	0.20	131	25.10	96036
322	WATACHEM	580	580	543.4	580	580	0.00	27	587.40	5470
323	WMSHIPYARD	14	14.6	14	14	14	0.00	35	14.30	29489
324	YPL	9.8	9.8	9.8	9.8	9.8	0.00	4	10.20	13818
325	ZAHEENSPIN	7.6	8	7.6	7.6	7.6	0.00	9	7.90	6900
326	ZAHINTEX	6.3	6.3	6.2	6.3	6.3	0.00	4	6.70	1207

Market Data

Latest Data

GET IN TOUCH WITH UFTCL

Download Apps

ABOUT UFTCL

MARKET DATA

PRODUCT & service

RESEARCH

FOREIGN INVESTORS

Laws & Regulations