United Financial Trading Company Limited

Latest Data

Last updadte on May. 23rd, 2019, 2:00 pm

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	4.50	4.60	4.50	4.50	4.50	0.00	28	0.15	33029
2	1STPRIMFMF	9.20	9.20	9.10	9.10	9.20	0.00	38	0.53	58050
3	AAMRANET	59.60	61.00	59.20	59.80	60.00	-0.40	36	0.81	13506
4	AAMRATECH	24.90	25.10	24.20	24.40	24.50	0.40	61	0.63	25759
5	ABB1STMF	4.50	4.60	4.50	4.50	4.50	0.00	21	2.32	515203
6	ABBANK	0.00	10.60	10.40	10.50	10.80	---	106	1.30	124097
7	ACFL	33.30	33.80	33.00	33.20	33.60	-0.30	188	3.79	113866
8	ACI	248.40	253.30	248.30	248.60	251.60	-3.20	193	2.38	9537
9	ACIFORMULA	144.00	145.50	144.00	144.00	144.80	-0.80	62	0.58	3996
10	ACMELAB	70.50	71.40	70.40	70.60	71.00	-0.50	307	9.05	127918
11	ACTIVEFINE	27.50	28.20	27.50	27.60	28.00	-0.50	338	13.01	469748
12	ADVENT	32.70	33.30	32.60	32.70	33.00	-0.30	332	8.15	248181
13	AFCAGRO	30.80	31.10	30.70	30.90	30.90	-0.10	52	1.26	40985
14	AFTABAUTO	36.70	36.90	36.40	36.60	36.40	0.30	58	0.77	21096
15	AGNISYSL	20.80	21.00	20.80	20.80	21.00	-0.20	101	1.91	91468
16	AGRANINS	26.70	27.20	26.20	26.40	26.60	0.10	302	8.29	312409
17	AIBL1STIMF	8.00	8.00	8.00	8.00	8.10	-0.10	1	0.00	143
18	AIL	56.40	56.90	56.20	56.30	56.50	-0.10	412	10.19	180610
19	AL-HAJTEX	70.90	72.20	70.70	71.10	71.40	-0.50	312	3.20	44767
20	ALARABANK	18.70	19.00	18.70	18.90	18.90	-0.20	185	2.89	153230
21	ALIF	9.70	9.80	9.60	9.70	9.70	0.00	142	4.34	447239
22	ALLTEX	11.60	11.90	11.60	11.70	11.70	-0.10	57	0.53	45323
23	AMANFEED	42.70	42.90	42.40	42.70	42.60	0.10	271	10.91	255913
24	AMBEEPHA	618.50	629.80	614.70	617.40	613.80	4.70	411	6.02	9677
25	AMCL(PRAN)	241.40	246.80	240.70	245.90	244.40	-3.00	58	2.06	8397
26	ANLIMAYARN	33.30	33.90	33.30	33.40	33.70	-0.40	115	2.18	65183
27	ANWARGALV	73.80	74.60	73.60	73.70	74.00	-0.20	163	3.04	41018
28	APEXFOODS	168.50	172.00	168.00	168.40	172.70	-4.20	156	2.34	13792
29	APEXFOOT	280.00	285.00	279.20	280.20	278.00	2.00	130	3.08	10984
30	APEXSPINN	131.80	132.00	127.70	129.60	130.00	1.80	16	0.20	1567
31	APEXTANRY	134.70	134.70	132.00	133.80	132.90	1.80	69	1.17	8768
32	APOLOISPAT	7.20	7.40	7.10	7.30	7.30	-0.10	204	4.18	579800
33	ARAMIT	323.00	323.00	321.30	322.00	321.50	1.50	27	0.42	1303
34	ARAMITCEM	19.70	19.70	18.60	18.80	19.30	0.40	29	0.23	12144
35	ARGONDENIM	24.30	24.40	24.00	24.30	23.90	0.40	100	2.53	104435
36	ASIAINS	0.00	0.00	0.00	25.70	25.70	---	0	0.00	0
37	ASIAPACINS	22.80	23.60	22.70	22.90	23.30	-0.50	278	5.02	216877
38	ATCSLGF	10.10	10.10	10.00	10.00	10.10	0.00	19	0.13	12542
39	ATLASBANG	130.10	132.50	130.00	130.40	130.90	-0.80	37	0.58	4470
40	AZIZPIPES	0.00	163.70	161.80	163.00	163.80	---	72	0.61	3775
41	BANGAS	245.80	251.50	245.00	245.40	245.00	0.80	555	9.51	38311
42	BANKASIA	20.00	20.20	19.40	20.00	20.40	-0.40	124	6.38	317777
43	BARKAPOWER	29.80	30.00	29.50	29.70	29.60	0.20	261	9.86	330871
44	BATASHOE	948.00	952.00	948.00	948.30	948.60	-0.60	26	1.14	1200
45	BATBC	1334.00	1338.00	1334.00	1334.90	1334.60	-0.60	544	13.29	9954
46	BAYLEASING	18.80	19.00	18.40	18.60	18.10	0.70	133	1.96	105071
47	BBS	28.20	28.80	27.80	28.30	28.00	0.20	115	7.97	281117
48	BBSCABLES	92.00	92.20	91.10	92.00	91.40	0.60	818	30.02	327003
49	BDAUTOCA	228.60	240.00	228.60	230.10	233.70	-5.10	380	6.83	29398
50	BDCOM	29.40	30.30	29.40	29.50	30.10	-0.70	317	7.12	240265
51	BDFINANCE	13.60	13.80	13.40	13.50	13.40	0.20	181	5.13	377093
52	BDLAMPS	188.00	194.30	188.00	189.10	192.20	-4.20	197	1.76	9278
53	BDSERVICE	0.00	0.00	0.00	5.20	5.20	---	0	0.00	0
54	BDTHAI	18.20	18.30	18.10	18.20	18.20	0.00	70	1.12	61529
55	BDWELDING	18.00	18.30	18.00	18.00	18.10	-0.10	31	0.28	15711
56	BEACHHATCH	18.50	19.00	18.10	18.40	18.60	-0.10	74	0.64	34979
57	BEACONPHAR	19.70	20.00	19.60	19.60	19.70	0.00	223	8.85	450597
58	BENGALWTL	26.90	27.30	26.80	26.80	27.20	-0.30	36	0.62	23100
59	BERGERPBL	1522.50	1523.90	1515.00	1518.80	1511.30	11.20	388	8.94	5892
60	BEXIMCO	23.00	23.20	22.90	23.00	23.10	-0.10	384	18.05	783619
61	BGIC	19.80	19.80	19.40	19.60	19.40	0.40	58	0.36	18407
62	BIFC	0.00	5.40	5.20	5.40	5.30	---	8	0.02	2992
63	BNICL	19.60	19.70	18.90	19.60	18.80	0.80	579	16.93	874471
64	BPML	64.50	65.40	64.20	64.70	65.30	-0.80	336	6.03	92924
65	BRACBANK	60.70	61.50	58.90	60.80	58.60	2.10	1668	144.27	2387089
66	BSC	49.00	49.30	48.40	49.10	48.70	0.30	834	28.76	588406
67	BSCCL	139.90	141.00	138.20	138.60	140.90	-1.00	894	25.67	184240
68	BSRMLTD	69.90	70.10	69.10	69.80	70.10	-0.20	57	1.82	26101
69	BSRMSTEEL	57.90	58.00	56.60	57.80	57.60	0.30	62	1.77	30696
70	BXPHARMA	77.50	77.90	77.20	77.60	77.40	0.10	160	6.71	86568
71	BXSYNTH	6.40	6.40	6.10	6.30	6.10	0.30	19	0.08	12590
72	CAPMBDBLMF	6.70	6.70	6.70	6.70	6.80	-0.10	7	0.09	12850
73	CAPMIBBLMF	7.50	7.60	7.50	7.60	7.30	0.20	2	0.02	2002
74	CENTRALINS	0.00	0.00	0.00	22.60	22.60	---	0	0.00	0
75	CENTRALPHL	12.60	13.00	12.60	12.80	12.90	-0.30	199	5.79	451796
76	CITYBANK	25.20	25.40	25.20	25.30	25.20	0.00	279	38.16	1509053
77	CITYGENINS	15.70	16.00	15.10	15.70	15.10	0.60	522	11.90	761457
78	CNATEX	3.20	3.20	3.00	3.10	3.10	0.10	51	0.33	106660
79	CONFIDCEM	154.00	154.10	152.50	153.50	152.80	1.20	159	4.74	30890
80	CONTININS	21.40	21.60	20.00	21.30	20.90	0.50	255	5.89	280666
81	CVOPRL	150.50	151.00	149.00	149.20	150.00	0.50	249	3.10	20676
82	DACCADYE	4.70	4.80	4.60	4.70	4.60	0.10	22	0.23	48004
83	DAFODILCOM	46.20	47.40	44.70	45.10	46.40	-0.20	307	5.94	130785
84	DBH	119.40	121.90	118.20	118.60	118.90	0.50	122	2.47	20740
85	DBH1STMF	8.30	8.50	8.30	8.40	8.40	-0.10	24	0.38	45715
86	DEBARACEM	0.00	0.00	0.00	1865.00	1865.00	---	0	0.00	0
87	DEBBDLUGG	0.00	0.00	0.00	784.00	784.00	---	0	0.00	0
88	DEBBDWELD	0.00	0.00	0.00	1418.50	1418.50	---	0	0.00	0
89	DEBBDZIPP	0.00	0.00	0.00	700.00	700.00	---	0	0.00	0
90	DEBBXDENIM	0.00	0.00	0.00	1450.00	1450.00	---	0	0.00	0
91	DEBBXFISH	0.00	0.00	0.00	835.00	835.00	---	0	0.00	0
92	DEBBXKNI	0.00	0.00	0.00	900.00	900.00	---	0	0.00	0
93	DEBBXTEX	0.00	0.00	0.00	1300.00	1300.00	---	0	0.00	0
94	DELTALIFE	95.70	95.70	94.50	95.20	94.30	1.40	25	0.65	6881
95	DELTASPINN	6.40	6.40	6.10	6.30	6.20	0.20	49	0.42	67258
96	DESCO	46.30	47.00	45.80	46.30	46.00	0.30	240	12.15	261832
97	DESHBANDHU	13.60	13.60	13.40	13.60	13.50	0.10	83	2.26	167600
98	DHAKABANK	14.70	14.90	14.60	14.70	14.80	-0.10	109	4.34	295003
99	DHAKAINS	0.00	26.30	25.70	26.20	25.70	---	400	15.63	600755
100	DOREENPWR	81.00	82.30	80.70	81.60	82.20	-1.20	548	54.66	670489
101	DSHGARME	193.00	197.00	190.00	190.80	195.10	-2.10	109	1.56	8130
102	DSSL	17.00	17.10	16.80	16.90	17.00	0.00	260	7.68	454641
103	DULAMIACOT	50.60	52.80	50.50	51.20	50.10	0.50	118	0.86	16803
104	DUTCHBANGL	68.90	69.80	66.90	68.50	66.40	2.50	1415	34.13	501256
105	EASTERNINS	0.00	48.90	46.80	48.50	47.40	---	432	15.84	329744
106	EASTLAND	23.90	24.30	23.60	23.90	24.00	-0.10	83	2.06	86012
107	EASTRNLUB	1294.90	1325.00	1285.00	1292.10	1284.00	10.90	317	3.82	2934
108	EBL	36.80	36.80	35.80	36.60	36.40	0.40	155	14.09	384733
109	EBL1STMF	6.90	7.20	6.90	6.90	7.00	-0.10	10	0.03	4072
110	EBLNRBMF	4.50	4.50	4.50	4.50	4.50	0.00	4	0.10	21282
111	ECABLES	354.70	355.00	340.40	353.70	344.90	9.80	1791	88.77	253169
112	EHL	49.00	49.60	49.00	49.00	49.10	-0.10	205	5.86	119139
113	EMERALDOIL	19.00	19.10	18.00	18.90	18.50	0.50	142	1.82	96358
114	ENVOYTEX	34.40	34.50	34.00	34.10	34.20	0.20	21	1.35	39700
115	ESQUIRENIT	45.50	45.80	45.20	45.50	45.20	0.30	992	22.73	500184
116	ETL	12.70	12.80	12.60	12.70	12.70	0.00	45	1.02	80499
117	EXIM1STMF	5.00	5.00	5.00	5.00	4.90	0.10	2	0.05	9100
118	EXIMBANK	11.40	11.60	11.30	11.30	11.50	-0.10	275	15.28	1338729
119	FAMILYTEX	4.00	4.20	4.00	4.10	4.10	-0.10	156	2.57	625454
120	FARCHEM	12.60	12.60	12.50	12.50	12.60	0.00	123	3.61	288553
121	FAREASTFIN	5.80	6.00	5.70	5.80	5.70	0.10	50	0.55	93541
122	FAREASTLIF	59.80	59.80	53.90	58.80	58.10	1.70	40	0.42	7170
123	FASFIN	10.20	10.40	9.70	10.30	9.80	0.40	1030	40.55	3993596
124	FBFIF	4.30	4.30	4.20	4.30	4.20	0.10	6	0.23	52489
125	FEDERALINS	10.70	10.70	10.20	10.70	10.30	0.40	336	11.33	1064480
126	FEKDIL	15.20	15.50	15.20	15.20	15.30	-0.10	94	2.70	176608
127	FINEFOODS	41.50	42.60	41.40	41.60	42.10	-0.60	782	19.18	458050
128	FIRSTFIN	5.00	5.00	4.80	5.00	5.00	0.00	11	0.16	31826
129	FIRSTSBANK	10.40	10.50	10.30	10.40	10.40	0.00	232	17.95	1721097
130	FORTUNE	37.80	38.70	37.60	37.80	38.70	-0.90	1173	74.64	1965196
131	FUWANGCER	12.80	13.00	12.70	12.70	12.80	0.00	171	3.28	256383
132	FUWANGFOOD	16.10	16.10	15.90	16.00	16.10	0.00	198	6.25	390803
133	GBBPOWER	11.20	11.50	11.10	11.20	11.40	-0.20	121	1.90	168001
134	GEMINISEA	273.70	276.60	270.40	271.10	274.10	-0.40	202	1.57	5759
135	GENEXIL	44.20	45.80	44.00	44.60	44.90	-0.70	501	16.93	376245
136	GENNEXT	5.50	5.50	5.20	5.40	5.30	0.20	166	5.54	1030057
137	GHAIL	33.60	34.00	33.60	33.70	34.20	-0.60	55	1.17	34622
138	GHCL	41.00	41.20	40.20	40.70	40.00	1.00	162	4.73	115159
139	GLAXOSMITH	1381.10	1395.00	1380.00	1381.30	1390.10	-9.00	76	1.19	859
140	GLOBALINS	18.30	18.60	16.80	18.40	17.10	1.20	974	29.51	1673057
141	GOLDENSON	10.00	10.10	9.90	10.00	10.00	0.00	76	0.68	67539
142	GP	338.00	349.40	336.70	337.90	342.80	-4.80	1432	61.12	180196
143	GPHISPAT	35.10	35.30	34.80	35.20	34.90	0.20	86	2.88	81909
144	GQBALLPEN	79.00	81.00	78.80	79.00	79.50	-0.50	185	1.68	21246
145	GRAMEENS2	13.30	13.30	13.10	13.30	13.00	0.30	12	0.76	57124
146	GREENDELMF	7.10	7.10	6.90	7.00	7.00	0.10	13	0.05	6534
147	GREENDELT	61.00	63.30	61.00	62.80	61.80	-0.80	39	0.82	13111
148	GSPFINANCE	17.00	17.40	16.90	17.00	17.00	0.00	356	18.69	1093477
149	HAKKANIPUL	63.20	65.60	63.20	63.50	65.00	-1.80	220	3.35	52093
150	HEIDELBCEM	236.00	238.70	235.20	236.40	236.70	-0.70	96	2.28	9619
151	HFL	20.30	20.50	20.20	20.30	20.50	-0.20	54	1.79	87628
152	HRTEX	41.60	42.90	41.60	42.00	42.60	-1.00	141	4.44	105711
153	HWAWELLTEX	36.20	36.90	36.20	36.70	37.00	-0.80	3	0.01	381
154	IBBLPBOND	910.00	915.50	905.50	913.50	915.50	-5.50	12	0.08	91
155	IBNSINA	255.00	257.90	252.20	256.70	254.00	1.00	222	4.87	19057
156	IBP	25.30	25.90	25.20	25.30	25.60	-0.30	813	21.49	844705
157	ICB	111.60	114.70	111.00	112.40	113.30	-1.70	235	2.92	25967
158	ICB2NDNRB	0.00	0.00	0.00	9.90	9.90	---	0	0.00	0
159	ICB3RDNRB	5.70	5.80	5.70	5.70	5.90	-0.20	8	0.03	4500
160	ICBAGRANI1	6.80	6.80	6.80	6.80	6.80	0.00	5	0.02	2800
161	ICBAMCL2ND	7.80	7.90	7.20	7.40	7.90	-0.10	159	2.94	396012
162	ICBEPMF1S1	5.70	5.70	5.50	5.70	5.60	0.10	8	0.06	10050
163	ICBIBANK	0.00	4.00	3.90	4.00	3.90	---	19	0.14	34944
164	ICBSONALI1	0.00	0.00	0.00	7.10	7.10	---	0	0.00	0
165	IDLC	61.30	61.30	60.80	61.20	61.20	0.10	77	4.64	75918
166	IFADAUTOS	79.50	80.20	79.40	79.50	80.20	-0.70	146	2.51	31441
167	IFIC	0.00	0.00	0.00	11.80	11.80	---	0	0.00	0
168	IFIC1STMF	4.40	4.50	4.40	4.50	4.40	0.00	16	0.23	50547
169	IFILISLMF1	6.80	6.90	6.80	6.80	6.90	-0.10	15	0.10	14183
170	ILFSL	10.70	11.10	10.20	10.80	10.30	0.40	427	12.32	1147351
171	IMAMBUTTON	32.20	33.00	31.00	32.20	30.60	1.60	376	3.23	100604
172	INTECH	35.30	36.50	35.20	35.30	35.60	-0.30	497	10.70	300486
173	INTRACO	22.20	22.70	22.20	22.30	22.50	-0.30	315	6.77	302996
174	IPDC	34.30	34.60	33.80	34.30	33.80	0.50	120	2.50	72836
175	ISLAMIBANK	24.60	25.20	24.00	24.30	25.20	-0.60	278	17.89	730036
176	ISLAMICFIN	16.50	16.70	16.10	16.40	16.20	0.30	190	8.28	502109
177	ISLAMIINS	0.00	21.80	20.70	21.40	20.70	---	442	10.79	509285
178	ISNLTD	35.90	36.50	34.60	35.70	34.80	1.10	146	1.73	48590
179	ITC	42.80	43.90	42.20	42.40	42.90	-0.10	112	1.75	41170
180	JAMUNABANK	17.50	17.50	17.20	17.30	17.20	0.30	166	7.02	404195
181	JAMUNAOIL	167.00	168.00	167.00	167.40	167.50	-0.50	163	7.83	46715
182	JANATAINS	0.00	17.50	16.40	17.30	16.70	---	676	23.64	1392088
183	JMISMDL	329.90	346.00	329.80	330.50	339.20	-9.30	1457	46.37	137516
184	JUTESPINN	100.00	103.00	98.10	98.70	97.90	2.10	14	0.08	841
185	KARNAPHULI	17.70	17.80	17.30	17.70	17.50	0.20	101	1.34	75889
186	KAY&QUE	0.00	225.30	219.00	220.30	223.50	---	581	10.08	45454
187	KBPPWBIL	10.80	11.20	10.70	10.80	11.00	-0.20	68	1.12	103517
188	KDSALTD	54.10	55.00	54.10	54.20	54.60	-0.50	193	5.01	91884
189	KEYACOSMET	4.80	4.90	4.70	4.80	4.80	0.00	80	1.21	250701
190	KOHINOOR	382.80	384.00	380.00	382.20	380.80	2.00	81	1.18	3089
191	KPCL	52.00	52.50	51.80	52.10	52.00	0.00	284	8.19	157147
192	KPPL	15.00	15.40	15.00	15.00	15.20	-0.20	29	0.41	27099
193	KTL	20.40	20.70	20.20	20.30	20.40	0.00	435	14.69	717910
194	LANKABAFIN	21.40	21.80	21.20	21.30	21.40	0.00	281	15.86	741015
195	LEGACYFOOT	132.90	136.00	132.20	132.50	133.60	-0.70	1237	23.28	173682
196	LHBL	39.60	40.00	39.30	39.50	39.80	-0.20	406	12.72	321234
197	LIBRAINFU	906.20	916.90	895.30	903.70	910.80	-4.60	346	4.41	4853
198	LINDEBD	1101.00	1137.50	1100.00	1105.90	1120.90	-19.90	211	6.43	5772
199	LRGLOBMF1	6.80	6.80	6.80	6.80	6.80	0.00	1	0.00	464
200	MAKSONSPIN	6.40	6.40	6.30	6.30	6.40	0.00	54	1.92	304012
201	MALEKSPIN	15.20	15.50	15.20	15.30	15.30	-0.10	113	1.63	106203
202	MARICO	1399.70	1399.70	1390.00	1396.90	1397.30	2.40	76	1.80	1292
203	MATINSPINN	38.40	39.60	38.40	39.60	38.30	0.10	42	1.45	36601
204	MBL1STMF	7.30	7.30	7.30	7.30	7.20	0.10	22	0.71	97361
205	MEGCONMILK	21.80	22.80	20.90	21.80	21.00	0.80	68	0.24	11174
206	MEGHNACEM	87.50	87.90	87.50	87.80	87.80	-0.30	22	0.32	3680
207	MEGHNALIFE	59.50	60.00	58.90	59.00	59.30	0.20	127	4.83	81319
208	MEGHNAPET	13.50	14.50	13.30	13.50	13.90	-0.40	12	0.03	2123
209	MERCANBANK	17.00	17.10	16.80	17.00	16.90	0.10	152	15.40	908198
210	MERCINS	25.30	26.80	25.20	25.40	26.40	-1.10	227	4.53	175134
211	METROSPIN	7.50	7.60	7.40	7.50	7.50	0.00	60	1.03	137809
212	MHSML	11.90	12.10	11.80	11.80	11.80	0.10	30	0.27	22795
213	MICEMENT	70.70	71.00	70.50	70.70	70.90	-0.20	23	0.05	756
214	MIDASFIN	17.30	18.30	16.60	17.50	16.60	0.70	612	13.49	762773
215	MIRACLEIND	25.40	25.60	25.20	25.30	25.50	-0.10	52	0.71	27947
216	MITHUNKNIT	15.90	16.00	15.00	15.40	15.70	0.20	34	0.24	15118
217	MJLBD	87.00	88.80	85.70	86.20	85.30	1.70	192	3.59	41442
218	MLDYEING	33.50	34.20	33.30	33.50	34.20	-0.70	154	3.30	97864
219	MONNOCERA	235.50	238.40	232.00	235.60	230.80	4.70	3137	83.44	353360
220	MONNOSTAF	1155.00	1160.00	1130.20	1148.80	1134.70	20.30	913	12.99	11304
221	MPETROLEUM	193.20	194.80	192.00	193.00	193.70	-0.50	309	12.19	63167
222	MTB	33.50	33.70	33.10	33.30	33.20	0.30	27	1.16	34822
223	NAHEEACP	54.30	54.40	53.50	53.70	54.40	-0.10	107	3.23	60080
224	NATLIFEINS	182.10	182.90	180.00	182.30	179.50	2.60	269	3.97	21924
225	NAVANACNG	44.60	44.90	44.60	44.70	44.80	-0.20	72	0.67	14884
226	NBL	9.60	9.80	9.60	9.60	9.80	-0.20	165	5.71	590992
227	NCCBANK	15.30	15.30	15.00	15.30	15.10	0.20	111	5.56	365568
228	NCCBLMF1	0.00	0.00	0.00	6.90	6.90	---	0	0.00	0
229	NFML	11.20	11.40	11.00	11.10	11.40	-0.20	495	10.97	978641
230	NHFIL	39.60	41.00	38.90	39.60	39.00	0.60	492	13.50	335479
231	NITOLINS	24.70	24.70	23.90	24.40	23.80	0.90	268	5.61	231208
232	NLI1STMF	0.00	0.00	0.00	12.90	12.90	---	0	0.00	0
233	NORTHERN	1166.10	1195.00	1165.00	1168.50	1194.90	-28.80	74	0.84	716
234	NORTHRNINS	19.50	19.60	18.20	19.30	18.90	0.60	130	3.08	159349
235	NPOLYMAR	102.10	104.00	101.70	102.00	103.80	-1.70	647	23.36	228141
236	NTC	710.00	711.00	705.50	709.10	710.10	-0.10	84	2.47	3491
237	NTLTUBES	120.60	120.70	117.60	120.10	119.90	0.70	726	25.94	217305
238	NURANI	14.80	14.90	14.60	14.70	14.70	0.10	114	5.74	388888
239	OAL	11.60	11.90	11.50	11.50	11.80	-0.20	146	3.09	265490
240	OIMEX	33.90	35.60	33.80	33.90	35.20	-1.30	834	21.02	617048
241	OLYMPIC	223.00	225.90	223.00	223.90	226.50	-3.50	161	6.50	29018
242	ONEBANKLTD	14.10	14.20	14.00	14.00	14.10	0.00	93	10.65	755447
243	ORIONINFU	58.30	58.50	57.50	57.90	58.20	0.10	72	1.47	25390
244	ORIONPHARM	33.60	33.60	33.30	33.40	33.40	0.20	30	0.32	9670
245	PADMALIFE	23.20	23.40	23.00	23.30	23.00	0.20	56	0.50	21515
246	PADMAOIL	223.60	226.50	223.10	224.40	226.10	-2.50	23	0.47	2092
247	PARAMOUNT	18.00	18.00	17.20	17.80	17.60	0.40	292	8.34	473237
248	PDL	15.30	15.60	15.30	15.40	15.60	-0.30	167	5.50	355214
249	PENINSULA	25.80	26.10	25.60	25.80	25.90	-0.10	181	4.80	186013
250	PEOPLESINS	18.90	19.00	18.70	18.90	18.70	0.20	41	0.58	30601
251	PF1STMF	5.80	5.80	5.80	5.80	5.70	0.10	3	0.04	7000
252	PHARMAID	580.60	591.60	580.50	581.30	587.00	-6.40	480	10.02	17170
253	PHENIXINS	27.30	27.90	27.00	27.50	27.60	-0.30	35	1.03	37117
254	PHOENIXFIN	0.00	0.00	0.00	32.30	32.30	---	0	0.00	0
255	PHPMF1	4.50	4.60	4.50	4.60	4.50	0.00	15	0.09	18622
256	PIONEERINS	31.20	31.30	31.10	31.10	31.20	0.00	39	0.77	24595
257	PLFSL	4.70	4.80	4.60	4.70	4.60	0.10	58	1.28	273137
258	POPULAR1MF	4.40	4.40	4.30	4.40	4.30	0.10	56	2.01	457121
259	POPULARLIF	97.90	99.90	97.00	97.30	97.50	0.40	79	2.08	21366
260	POWERGRID	61.40	61.50	59.90	61.20	60.60	0.80	741	38.50	632772
261	PRAGATIINS	31.60	31.60	30.20	30.70	31.20	0.40	102	2.85	92587
262	PRAGATILIF	115.80	115.80	112.20	114.20	115.20	0.60	12	0.30	2580
263	PREMIERBAN	12.20	12.40	12.10	12.30	12.20	0.00	332	17.09	1393945
264	PREMIERCEM	71.40	71.40	70.00	70.80	70.00	1.40	9	0.04	626
265	PREMIERLEA	9.20	9.20	8.50	9.20	8.40	0.80	370	10.65	1173239
266	PRIME1ICBA	6.10	6.10	5.90	6.00	6.00	0.10	10	0.05	7680
267	PRIMEBANK	17.50	17.50	17.30	17.40	17.40	0.10	91	6.27	359460
268	PRIMEFIN	11.00	11.20	10.70	11.00	10.60	0.40	361	221.27	20656912
269	PRIMEINSUR	18.20	18.30	17.50	17.90	18.00	0.20	99	1.48	82790
270	PRIMELIFE	52.00	52.60	50.80	51.10	51.60	0.40	69	56.13	1098409
271	PRIMETEX	26.70	27.30	26.70	26.70	27.00	-0.30	70	1.49	55446
272	PROGRESLIF	89.00	89.20	88.00	88.70	88.90	0.10	47	0.48	5382
273	PROVATIINS	30.30	31.30	29.50	29.90	31.10	-0.80	345	8.17	269295
274	PTL	61.80	61.90	60.50	61.60	61.30	0.50	256	8.83	143369
275	PUBALIBANK	26.20	26.20	25.30	25.90	25.90	0.30	69	5.10	196371
276	PURABIGEN	16.30	16.30	15.80	16.10	15.70	0.60	413	11.63	723415
277	QUASEMIND	34.90	35.50	34.50	34.60	35.10	-0.20	101	0.79	22671
278	QUEENSOUTH	35.80	36.30	35.50	35.70	36.30	-0.50	94	1.06	29531
279	RAHIMTEXT	434.20	435.00	430.00	434.40	431.90	2.30	883	21.16	48748
280	RAKCERAMIC	32.00	32.30	31.80	32.00	32.00	0.00	117	1.86	57887
281	RANFOUNDRY	153.00	154.40	151.50	152.50	152.10	0.90	40	0.97	6343
282	RDFOOD	14.60	14.80	14.60	14.70	14.80	-0.20	70	1.48	100486
283	RECKITTBEN	2050.00	2067.80	2046.10	2047.60	2051.40	-1.40	266	5.40	2632
284	REGENTTEX	15.80	15.80	15.50	15.70	15.70	0.10	94	2.69	171575
285	RELIANCE1	9.40	9.40	9.40	9.40	9.40	0.00	8	0.08	8550
286	RELIANCINS	45.00	45.50	44.00	44.40	45.00	0.00	13	0.22	4950
287	RENATA	1170.00	1172.50	1160.00	1164.00	1158.10	11.90	280	8.03	6899
288	RENWICKJA	1507.00	1515.00	1475.00	1502.90	1468.70	38.30	220	4.28	2846
289	REPUBLIC	0.00	0.00	0.00	22.60	22.60	---	0	0.00	0
290	RNSPIN	5.90	6.00	5.90	5.90	5.90	0.00	147	2.23	375711
291	RSRMSTEEL	46.10	47.20	46.10	46.20	46.30	-0.20	94	2.30	49570
292	RUNNERAUTO	88.90	96.70	87.70	88.90	97.30	-8.40	6698	135.54	1476559
293	RUPALIBANK	0.00	0.00	0.00	39.60	39.60	---	0	0.00	0
294	RUPALIINS	0.00	0.00	0.00	18.80	18.80	---	0	0.00	0
295	RUPALILIFE	72.00	73.00	70.00	71.80	71.40	0.60	486	7.68	107522
296	SAFKOSPINN	16.20	16.20	16.00	16.10	16.10	0.10	98	1.18	73408
297	SAIFPOWER	20.20	20.20	19.80	20.00	19.90	0.30	83	2.68	133771
298	SAIHAMCOT	24.90	25.50	24.60	24.70	24.90	0.00	177	4.16	167846
299	SAIHAMTEX	46.30	48.30	46.30	46.50	46.90	-0.60	36	0.24	5100
300	SALAMCRST	28.10	28.10	28.00	28.00	28.10	0.00	64	1.02	36400
301	SALVOCHEM	15.70	15.90	15.40	15.60	15.60	0.10	116	2.31	148124
302	SAMATALETH	76.50	79.50	76.00	77.60	76.10	0.40	147	1.13	14424
303	SAMORITA	68.20	69.70	68.10	68.60	69.70	-1.50	26	0.35	5145
304	SANDHANINS	24.20	24.30	23.80	24.00	23.50	0.70	264	6.68	278055
305	SAPORTL	23.00	23.20	23.00	23.10	23.20	-0.20	36	0.53	23106
306	SAVAREFR	120.00	129.00	120.00	122.00	120.20	-0.20	204	1.26	10066
307	SEBL1STMF	11.90	11.90	11.60	11.80	11.90	0.00	3	0.00	200
308	SEMLFBSLGF	10.10	10.10	10.10	10.10	10.10	0.00	5	0.00	131
309	SEMLIBBLSF	6.80	6.80	6.80	6.80	6.80	0.00	5	0.18	27000
310	SEMLLECMF	7.10	7.10	7.00	7.00	7.00	0.10	13	0.16	22738
311	SHAHJABANK	26.60	26.80	25.70	26.50	26.00	0.60	134	5.94	226553
312	SHASHADNIM	44.90	45.00	44.10	44.50	44.80	0.10	127	4.58	102888
313	SHEPHERD	33.00	33.80	32.90	33.00	33.10	-0.10	40	0.75	22513
314	SHURWID	34.40	34.60	34.00	34.10	34.40	0.00	338	14.73	430348
315	SHYAMPSUG	29.80	33.50	29.80	29.90	31.00	-1.20	11	0.06	2041
316	SIBL	14.50	14.50	14.00	14.50	15.60	-1.10	213	2.46	173304
317	SILVAPHL	24.20	24.90	24.10	24.20	24.60	-0.40	258	4.17	171338
318	SIMTEX	25.00	25.30	25.00	25.00	25.10	-0.10	130	3.30	131684
319	SINGERBD	176.20	176.40	174.10	175.50	174.90	1.30	467	13.78	78582
320	SINOBANGLA	49.50	50.10	49.50	49.80	49.80	-0.30	74	1.06	21248
321	SKTRIMS	50.50	52.10	49.90	50.40	51.10	-0.60	1031	50.83	996738
322	SONALIANSH	406.90	425.00	405.00	406.00	423.20	-16.30	412	3.75	9127
323	SONARBAINS	0.00	53.00	50.50	50.80	52.60	---	725	24.47	476653
324	SONARGAON	33.60	35.00	33.60	33.70	33.20	0.40	153	1.73	51099
325	SOUTHEASTB	0.00	0.00	0.00	14.90	14.90	---	0	0.00	0
326	SPCERAMICS	13.90	13.90	13.70	13.70	13.70	0.20	55	0.38	27840
327	SPCL	83.30	85.10	83.30	84.00	84.40	-1.10	100	2.15	25519
328	SQUARETEXT	43.70	44.00	43.30	43.70	43.90	-0.20	29	0.35	7956
329	SQURPHARMA	248.80	249.90	248.00	248.30	248.80	0.00	912	29.53	118726
330	SSSTEEL	28.40	29.40	28.10	28.30	29.10	-0.70	806	16.37	570859
331	STANCERAM	237.70	247.60	237.00	238.40	244.60	-6.90	307	4.93	20496
332	STANDARINS	30.80	31.40	28.70	30.30	33.50	-2.70	128	2.71	88353
333	STANDBANKL	11.10	11.20	11.00	11.10	11.00	0.10	90	10.00	901092
334	STYLECRAFT	650.00	660.00	645.00	646.80	654.40	-4.40	743	7.99	12286
335	SUMITPOWER	40.00	40.00	39.20	39.80	39.30	0.70	236	11.41	287481
336	SUNLIFEINS	24.00	24.00	23.40	23.90	23.50	0.50	70	0.77	32488
337	T05Y0715	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
338	T05Y0815	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
339	T10Y0117	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
340	T10Y0118	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
341	T10Y0119	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
342	T10Y0121	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
343	T10Y0214	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
344	T10Y0215	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
345	T10Y0216	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
346	T10Y0217	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
347	T10Y0218	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
348	T10Y0219	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
349	T10Y0220	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
350	T10Y0221	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
351	T10Y0317	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
352	T10Y0318	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
353	T10Y0319	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
354	T10Y0320	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
355	T10Y0321	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
356	T10Y0414	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
357	T10Y0415	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
358	T10Y0416	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
359	T10Y0418	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
360	T10Y0419	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
361	T10Y0420	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
362	T10Y0421	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
363	T10Y0517	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
364	T10Y0518	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
365	T10Y0519	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
366	T10Y0520	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
367	T10Y0521	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
368	T10Y0614	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
369	T10Y0615	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
370	T10Y0616	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
371	T10Y0617	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
372	T10Y0618	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
373	T10Y0619	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
374	T10Y0620	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
375	T10Y0621	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
376	T10Y0717	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
377	T10Y0718	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
378	T10Y0719	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
379	T10Y0720	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
380	T10Y0721	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
381	T10Y0814	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
382	T10Y0816	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
383	T10Y0817	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
384	T10Y0818	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
385	T10Y0819	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
386	T10Y0820	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
387	T10Y0821	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
388	T10Y0916	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
389	T10Y0917	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
390	T10Y0918	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
391	T10Y0919	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
392	T10Y0920	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
393	T10Y0921	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
394	T10Y1014	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
395	T10Y1016	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
396	T10Y1017	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
397	T10Y1018	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
398	T10Y1019	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
399	T10Y1116	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
400	T10Y1117	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
401	T10Y1118	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
402	T10Y1120	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
403	T10Y1213	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
404	T10Y1214	0.00	0.00	0.00	0.00	95500.00	---	0	0.00	0
405	T10Y1215	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
406	T10Y1216	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
407	T10Y1217	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
408	T10Y1218	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
409	T10Y1219	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
410	T10Y1220	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
411	T15Y0123	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
412	T15Y0124	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
413	T15Y0125	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
414	T15Y0223	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
415	T15Y0224	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
416	T15Y0225	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
417	T15Y0226	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
418	T15Y0323	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
419	T15Y0324	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
420	T15Y0325	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
421	T15Y0326	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
422	T15Y0423	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
423	T15Y0424	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
424	T15Y0425	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
425	T15Y0426	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
426	T15Y0523	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
427	T15Y0524	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
428	T15Y0525	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
429	T15Y0526	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
430	T15Y0623	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
431	T15Y0624	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
432	T15Y0625	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
433	T15Y0626	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
434	T15Y0722	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
435	T15Y0723	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
436	T15Y0724	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
437	T15Y0725	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
438	T15Y0822	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
439	T15Y0823	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
440	T15Y0824	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
441	T15Y0825	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
442	T15Y0826	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
443	T15Y0922	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
444	T15Y0923	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
445	T15Y0924	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
446	T15Y0925	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
447	T15Y0926	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
448	T15Y1022	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
449	T15Y1023	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
450	T15Y1024	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
451	T15Y1025	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
452	T15Y1122	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
453	T15Y1123	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
454	T15Y1125	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
455	T15Y1222	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
456	T15Y1223	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
457	T15Y1224	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
458	T15Y1225	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
459	T20Y0128	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
460	T20Y0129	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
461	T20Y0131	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
462	T20Y0228	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
463	T20Y0229	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
464	T20Y0230	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
465	T20Y0231	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
466	T20Y0328	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
467	T20Y0329	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
468	T20Y0330	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
469	T20Y0428	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
470	T20Y0429	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
471	T20Y0430	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
472	T20Y0431	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
473	T20Y0528	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
474	T20Y0530	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
475	T20Y0531	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
476	T20Y0628	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
477	T20Y0629	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
478	T20Y0630	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
479	T20Y0631	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
480	T20Y0727	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
481	T20Y0728	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
482	T20Y0729	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
483	T20Y0730	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
484	T20Y0731	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
485	T20Y0827	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
486	T20Y0828	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
487	T20Y0829	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
488	T20Y0830	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
489	T20Y0831	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
490	T20Y0927	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
491	T20Y0928	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
492	T20Y0930	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
493	T20Y0931	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
494	T20Y1027	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
495	T20Y1028	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
496	T20Y1029	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
497	T20Y1030	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
498	T20Y1127	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
499	T20Y1128	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
500	T20Y1130	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
501	T20Y1227	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
502	T20Y1228	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
503	T20Y1229	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
504	T20Y1230	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
505	T5Y0112	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
506	T5Y0113	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
507	T5Y0114	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
508	T5Y0115	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
509	T5Y0116	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
510	T5Y0212	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
511	T5Y0213	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
512	T5Y0214	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
513	T5Y0215	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
514	T5Y0216	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
515	T5Y0313	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
516	T5Y0314	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
517	T5Y0315	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
518	T5Y0316	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
519	T5Y0412	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
520	T5Y0414	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
521	T5Y0415	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
522	T5Y0416	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
523	T5Y0514	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
524	T5Y0516	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
525	T5Y0613	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
526	T5Y0615	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
527	T5Y0616	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
528	T5Y0712	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
529	T5Y0713	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
530	T5Y0714	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
531	T5Y0716	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
532	T5Y0811	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
533	T5Y0812	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
534	T5Y0813	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
535	T5Y0814	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
536	T5Y0816	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
537	T5Y0911	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
538	T5Y0912	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
539	T5Y0913	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
540	T5Y0914	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
541	T5Y0915	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
542	T5Y0916	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
543	T5Y1011	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
544	T5Y1012	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
545	T5Y1013	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
546	T5Y1014	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
547	T5Y1015	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
548	T5Y1111	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
549	T5Y1112	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
550	T5Y1113	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
551	T5Y1114	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
552	T5Y1115	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
553	T5Y1211	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
554	T5Y1212	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
555	T5Y1213	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
556	T5Y1214	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
557	T5Y1215	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
558	TAKAFULINS	25.50	25.80	24.70	25.50	25.10	0.40	204	1.40	55221
559	TALLUSPIN	5.40	5.40	5.30	5.40	5.30	0.10	17	0.18	32827
560	TITASGAS	38.90	38.90	38.20	38.40	38.60	0.30	193	6.74	174883
561	TOSRIFA	18.60	18.80	18.50	18.60	18.60	0.00	21	0.39	20784
562	TRUSTB1MF	4.60	4.70	4.50	4.60	4.50	0.10	31	0.39	84403
563	TRUSTBANK	30.90	31.50	28.90	30.00	31.70	-0.80	234	7.11	238141
564	TUNGHAI	3.90	4.10	3.90	3.90	3.90	0.00	46	0.18	46586
565	UCB	16.60	17.70	16.50	16.70	19.30	-2.70	666	39.76	2332425
566	UNIONCAP	11.70	11.90	11.40	11.70	11.40	0.30	147	2.22	189538
567	UNIQUEHRL	49.40	49.80	48.90	49.00	48.90	0.50	68	0.82	16730
568	UNITEDAIR	2.70	2.70	2.60	2.70	2.60	0.10	78	0.49	184389
569	UNITEDFIN	18.70	18.90	18.30	18.60	18.30	0.40	509	15.36	824545
570	UNITEDINS	62.50	64.90	62.50	63.00	63.70	-1.20	150	2.64	41529
571	UPGDCL	326.40	329.30	323.00	327.60	324.40	2.00	1687	106.93	326497
572	USMANIAGL	96.40	97.90	95.10	96.80	97.20	-0.80	111	1.00	10338
573	UTTARABANK	28.50	28.50	27.60	28.30	27.50	1.00	601	44.39	1582618
574	UTTARAFIN	60.20	62.80	60.20	60.40	61.00	-0.80	130	4.86	79890
575	VAMLBDMF1	7.70	7.70	7.00	7.60	7.00	0.70	55	0.31	40444
576	VAMLRBBF	6.80	6.80	6.60	6.70	6.60	0.20	13	0.05	7500
577	VFSTDL	51.50	52.20	51.00	51.30	51.10	0.40	407	15.53	300817
578	WATACHEM	494.00	501.90	494.00	495.40	496.70	-2.70	303	6.81	13689
579	WMSHIPYARD	17.10	17.50	17.10	17.20	17.20	-0.10	264	5.29	305899
580	YPL	13.10	13.30	13.10	13.10	13.30	-0.20	39	0.21	16133
581	ZAHEENSPIN	9.20	9.30	9.10	9.20	9.20	0.00	45	0.67	73058
582	ZAHINTEX	8.50	8.50	8.30	8.40	8.40	0.10	12	0.04	4700
583	ZEALBANGLA	38.00	40.40	38.00	38.20	39.10	-1.10	2	0.00	101

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	4.4	4.4	4.4	4.4	4.4	0.00	2	4.40	722
2	1STPRIMFMF	9.1	9.1	9.1	9.1	9.1	0.00	0	9.10	0
3	AAMRANET	59.2	63	59	59.2	59.2	0.00	6	59.70	381
4	AAMRATECH	24.5	24.8	24.5	24.5	24.5	0.00	5	24.90	26740
5	ABB1STMF	4.5	4.5	4.5	4.5	4.5	0.00	2	4.50	3000
6	ABBANK	10.4	10.5	10.4	10.4	10.4	0.00	30	10.50	27146
7	ACFL	33.5	33.5	32.9	33.5	33.5	0.00	24	33.00	15968
8	ACI	247.1	250.3	247.1	248.2	248.2	-1.10	8	253.60	116
9	ACIFORMULA	142.8	142.8	142.8	142.8	142.8	0.00	0	142.80	0
10	ACMELAB	70.5	71.3	70.4	70.6	70.6	-0.10	20	71.20	3330
11	ACTIVEFINE	27.5	27.8	27.5	27.6	27.6	-0.10	28	28.00	15464
12	ADVENT	32.8	33.5	32.8	33	33	-0.20	8	33.30	3850
13	AFCAGRO	30.8	30.8	30.8	30.8	30.8	0.00	0	30.80	0
14	AFTABAUTO	37	37	36.9	37	37	0.00	24	37.00	7645
15	AGNISYSL	20.8	20.8	20.8	20.8	20.8	0.00	3	21.10	492
16	AIBL1STIMF	7	7	7	7	7	0.00	1	7.00	143
17	AIL	56.2	56.7	56.1	56.5	56.5	-0.30	20	56.40	8760
18	ALARABANK	18.6	18.8	18.6	18.7	18.7	-0.10	40	19.00	36112
19	ALLTEX	11.6	11.6	11.6	11.6	11.6	0.00	1	11.60	53
20	AMANFEED	42.6	42.9	42.5	42.8	42.8	-0.20	16	42.80	8797
21	AMBEEPHA	625	625	625	625	625	0.00	10	601.10	350
22	AMCL(PRAN)	237	237	237	237	237	0.00	0	237.00	0
23	ANLIMAYARN	34	34	34	34	34	0.00	0	34.00	0
24	ANWARGALV	73.3	73.9	73.3	73.5	73.5	-0.20	2	73.90	69
25	APEXFOODS	170	170	170	170	170	0.00	4	172.00	590
26	APEXFOOT	272.1	272.1	272.1	272.1	272.1	0.00	0	272.10	0
27	APEXSPINN	127.1	127.1	127.1	127.1	127.1	0.00	0	127.10	0
28	APEXTANRY	131.2	131.2	131.2	131.2	131.2	0.00	0	131.20	0
29	APOLOISPAT	7.3	7.4	7.2	7.3	7.3	0.00	69	7.20	92944
30	ARAMIT	320	320	320	320	320	0.00	0	320.00	0
31	ARAMITCEM	19.5	21.9	19.5	20	20	-0.50	2	20.00	623
32	ARGONDENIM	24	24	23.9	23.9	23.9	0.10	19	23.90	29718
33	ASIAINS	25.5	25.5	25.5	0	25.5	0.00	0	25.50	0
34	ASIAPACINS	23	23.4	23	23	23	0.00	4	24.00	3500
35	ATCSLGF	10	10	10	10	10	0.00	4	10.00	3000
36	AZIZPIPES	165	165	150	165	165	0.00	2	162.00	8
37	BANGAS	242.2	242.2	242.2	242.2	242.2	0.00	0	242.20	0
38	BANKASIA	19.5	19.9	19.5	19.5	19.5	0.00	5	20.20	5040
39	BARKAPOWER	29.5	29.5	29.4	29.5	29.5	0.00	39	29.30	30700
40	BATASHOE	930	930	930	930	930	0.00	0	930.00	0
41	BATBC	1345	1347.9	1333.1	1342.8	1342.8	2.20	21	1,337.40	79
42	BAYLEASING	18.5	18.9	18.4	18.6	18.6	-0.10	3	17.40	2992
43	BBS	28.2	28.2	28	28.1	28.1	0.10	3	27.80	9122
44	BBSCABLES	91.7	92	91.2	91.9	91.9	-0.20	25	91.30	4556
45	BDAUTOCA	37.6	37.6	37.6	0	37.6	0.00	0	37.60	0
46	BDCOM	29.5	29.7	29.1	29.6	29.6	-0.10	10	30.00	2021
47	BDFINANCE	13.6	13.8	13.4	13.5	13.5	0.10	20	13.30	17455
48	BDLAMPS	190	192	190	190.2	190.2	-0.20	4	195.00	225
49	BDTHAI	18.2	18.3	18.1	18.2	18.2	0.00	10	18.30	7481
50	BDWELDING	16.2	16.2	16.2	16.2	16.2	0.00	0	16.20	0
51	BEACHHATCH	17.5	17.5	17.4	17.5	17.5	0.00	2	17.00	64
52	BEACONPHAR	19.6	19.6	19.6	19.6	19.6	0.00	12	19.80	11471
53	BENGALWTL	28.8	28.8	26.4	28.5	28.5	0.30	3	26.50	1368
54	BERGERPBL	1537.5	1537.5	1537.5	1537.5	1537.5	0.00	0	1,537.50	0
55	BEXIMCO	23.1	23.1	23	23	23	0.10	110	23.20	128587
56	BGIC	19.3	19.3	19.1	19.1	19.1	0.20	2	18.80	45
57	BIFC	5.3	5.3	5.3	5.3	5.3	0.00	0	5.30	0
58	BNICL	19.5	19.5	19	19.5	19.5	0.00	19	19.00	20644
59	BPML	64.5	65	64.5	64.8	64.8	-0.30	20	64.90	4470
60	BRACBANK	60.3	61	59.5	60.5	60.5	-0.20	87	58.90	24452
61	BSC	49.3	49.3	48.1	49.1	49.1	0.20	78	48.80	21089
62	BSCCL	138	140.5	138	138.5	138.5	-0.50	47	141.80	8672
63	BSRMLTD	69.4	69.6	69.3	69.4	69.4	0.00	10	69.70	13329
64	BSRMSTEEL	57.2	57.2	57	57.2	57.2	0.00	7	57.80	1398
65	BXPHARMA	77.9	77.9	76.4	77.7	77.7	0.20	14	77.10	2219
66	BXSYNTH	6.3	6.4	6.3	6.3	6.3	0.00	3	6.50	1400
67	CAPMBDBLMF	7.8	7.8	7.8	7.8	7.8	0.00	0	7.80	0
68	CAPMIBBLMF	7.2	7.2	7.2	7.2	7.2	0.00	0	7.20	0
69	CENTRALINS	22	22	22	0	22	0.00	0	22.00	0
70	CENTRALPHL	12.9	13	12.8	12.8	12.8	0.10	27	13.00	20861
71	CITYBANK	25.3	25.4	25.2	25.4	25.4	-0.10	16	25.20	7097
72	CITYGENINS	15.8	15.8	15.1	15.5	15.5	0.30	36	14.90	44965
73	CNATEX	3.2	3.2	3	3.2	3.2	0.00	4	3.10	1771
74	CONFIDCEM	151.6	152	151.5	151.7	151.7	-0.10	10	151.90	2158
75	CONTININS	20.3	20.5	20.3	20.5	20.5	-0.20	2	19.50	2050
76	CVOPRL	151.4	151.6	148.3	151.4	151.4	0.00	20	149.70	609
77	DACCADYE	4.1	4.1	4.1	4.1	4.1	0.00	4	4.50	725
78	DAFODILCOM	46	46	46	46	46	0.00	0	46.00	0
79	DBH	115	115	115	115	115	0.00	0	115.00	0
80	DBH1STMF	8.3	8.3	8.2	8.3	8.3	0.00	6	8.80	565
81	DELTALIFE	97	97	97	97	97	0.00	0	97.00	0
82	DELTASPINN	6	6	6	6	6	0.00	6	6.00	12400
83	DESCO	46.2	46.5	45.1	46.3	46.3	-0.10	73	45.70	126950
84	DESHBANDHU	13.3	13.3	13.2	13.3	13.3	0.00	5	13.30	341
85	DHAKABANK	14.6	14.8	14.6	14.6	14.6	0.00	26	14.80	33457
86	DHAKAINS	26	26	25	26	26	0.00	2	25.50	350
87	DOREENPWR	80.9	81.8	80.5	80.9	80.9	0.00	73	81.20	462194
88	DSSL	17	17	16.9	17	17	0.00	36	16.90	38572
89	DULAMIACOT	10.2	10.2	10.2	0	10.2	0.00	0	10.20	0
90	DUTCHBANGL	68.8	69.4	67.1	68.4	68.4	0.40	41	67.10	4641
91	EASTERNINS	46.1	46.1	46.1	46.1	46.1	0.00	1	45.90	25
92	EASTLAND	23.6	23.9	23.6	23.7	23.7	-0.10	3	25.00	2000
93	EBL	37	37	36	36.6	36.6	0.40	7	37.30	5508
94	EBL1STMF	7.1	7.1	6.9	7.1	7.1	0.00	8	7.00	2462
95	EBLNRBMF	4.4	4.4	4.4	4.4	4.4	0.00	0	4.40	0
96	ECABLES	355	355	305	349.5	349.5	5.50	29	334.10	1739
97	EHL	48.5	49.5	48	48.6	48.6	-0.10	13	48.70	6206
98	EMERALDOIL	18.4	18.9	18.2	18.4	18.4	0.00	6	18.10	1450
99	ENVOYTEX	33.7	33.8	33.7	33.8	33.8	-0.10	4	34.60	520
100	ESQUIRENIT	45.2	45.6	45	45.4	45.4	-0.20	195	45.20	33159
101	ETL	12.5	12.7	12.5	12.6	12.6	-0.10	11	12.70	12565
102	EXIM1STMF	5.1	5.1	5.1	5.1	5.1	0.00	0	5.10	0
103	EXIMBANK	11.3	11.6	11.3	11.4	11.4	-0.10	48	11.50	98708
104	FAMILYTEX	4.2	4.2	4	4.2	4.2	0.00	40	4.10	97484
105	FARCHEM	12.5	12.6	12.5	12.5	12.5	0.00	20	12.60	24582
106	FAREASTFIN	5.5	5.5	5	5.5	5.5	0.00	5	5.50	3550
107	FAREASTLIF	58.5	58.5	58.5	58.5	58.5	0.00	0	58.50	0
108	FASFIN	10.3	10.3	9.8	10.2	10.2	0.10	202	9.90	367413
109	FBFIF	4.3	4.3	4.2	4.2	4.2	0.10	13	4.30	1896
110	FEDERALINS	10.6	10.6	10.2	10.6	10.6	0.00	30	9.70	36590
111	FEKDIL	15.2	15.8	15.2	15.2	15.2	0.00	11	15.40	59151
112	FINEFOODS	41.6	42.2	41.3	41.6	41.6	0.00	15	42.00	13938
113	FIRSTFIN	4.8	4.8	4.8	4.8	4.8	0.00	1	4.40	215
114	FIRSTSBANK	10.4	10.4	10.2	10.3	10.3	0.10	47	10.40	57351
115	FORTUNE	37.7	38.3	37.7	37.8	37.8	-0.10	40	38.80	13950
116	FUWANGCER	12.7	12.8	12.6	12.6	12.6	0.10	32	12.80	41178
117	FUWANGFOOD	15.9	16.1	15.8	15.9	15.9	0.00	35	15.90	46277
118	GBBPOWER	11.4	11.5	11.4	11.4	11.4	0.00	8	11.30	4032
119	GENEXIL	44	45.2	44	44.5	44.5	-0.50	34	44.50	17850
120	GENNEXT	5.3	5.4	5.3	5.4	5.4	-0.10	55	5.30	109684
121	GHAIL	33.5	33.5	33.5	33.5	33.5	0.00	1	33.10	10
122	GHCL	40	40	40	40	40	0.00	4	38.60	1000
123	GOLDENSON	9.6	9.6	9.6	9.6	9.6	0.00	4	9.60	1963
124	GP	337.6	342	337.5	338.3	338.3	-0.70	90	343.80	8079
125	GPHISPAT	35.1	35.2	34.8	35.2	35.2	-0.10	9	35.00	36042
126	GQBALLPEN	79.5	79.5	79.5	79.5	79.5	0.00	0	79.50	0
127	GRAMEENS2	12.9	13	12.9	13	13	-0.10	2	13.00	381
128	GREENDELMF	6.8	6.8	6.8	6.8	6.8	0.00	1	6.90	500
129	GREENDELT	58.6	58.6	58.6	58.6	58.6	0.00	0	58.60	0
130	GSPFINANCE	17.1	17.9	17	17	17	0.10	18	17.00	25961
131	HAKKANIPUL	64	64	64	64	64	0.00	0	64.00	0
132	HEIDELBCEM	241.8	241.8	241.8	241.8	241.8	0.00	0	241.80	0
133	HFL	20.5	20.5	20.1	20.5	20.5	0.00	5	20.30	2390
134	HRTEX	42	42	41.1	41.9	41.9	0.10	3	43.00	397
135	HWAWELLTEX	35.3	35.3	35.3	35.3	35.3	0.00	0	35.30	0
136	IBBLPBOND	901	901	901	901	901	0.00	1	900.00	1
137	IBNSINA	253	253	250.1	253	253	0.00	13	250.80	3260
138	IBP	25.4	25.7	25.2	25.3	25.3	0.10	74	25.70	44805
139	ICB	113	113	113	113	113	0.00	2	113.00	394
140	ICB2NDNRB	9.5	9.5	9.5	0	9.5	0.00	0	9.50	0
141	ICB3RDNRB	5.6	5.8	5.6	5.7	5.7	-0.10	3	5.70	890
142	ICBAGRANI1	7	7	7	7	7	0.00	0	7.00	0
143	ICBAMCL2ND	7.5	7.5	7.3	7.5	7.5	0.00	3	7.50	1400
144	ICBEPMF1S1	5.5	5.6	5.4	5.5	5.5	0.00	11	5.60	8130
145	ICBSONALI1	6.6	6.6	6.6	6.6	6.6	0.00	0	6.60	0
146	IDLC	61	61	61	61	61	0.00	2	60.70	2082
147	IFADAUTOS	80.5	80.5	79.3	79.9	79.9	0.60	40	80.00	8974
148	IFIC	11.8	11.8	11.8	0	11.8	0.00	0	11.80	0
149	IFIC1STMF	4.3	4.3	4.2	4.3	4.3	0.00	13	4.30	7698
150	IFILISLMF1	6.8	6.9	6.8	6.9	6.9	-0.10	5	6.80	1583
151	IMAMBUTTON	31	31	30.8	31	31	0.00	17	28.20	4172
152	INTECH	35.3	36.1	35.3	35.4	35.4	-0.10	48	35.70	26410
153	INTRACO	22.4	22.6	22.4	22.5	22.5	-0.10	34	22.60	27198
154	IPDC	33.2	33.2	33.2	33.2	33.2	0.00	1	34.10	10000
155	ISLAMIBANK	24.4	25.9	24.2	24.5	24.5	-0.10	51	24.90	86915
156	ISLAMICFIN	16.2	16.2	16	16.1	16.1	0.10	15	16.20	16859
157	ISLAMIINS	20.4	20.4	20.4	20.4	20.4	0.00	0	20.40	0
158	ISNLTD	35	35	34	35	35	0.00	6	34.00	2975
159	ITC	42	42	42	42	42	0.00	0	42.00	0
160	JAMUNABANK	17.2	17.6	17.2	17.4	17.4	-0.20	25	17.40	38050
161	JAMUNAOIL	168	169	168	168	168	0.00	2	168.50	51
162	JANATAINS	17.9	17.9	16.6	17.6	17.6	0.30	23	16.50	16190
163	JMISMDL	334	350	334	338.2	338.2	-4.20	9	340.00	805
164	KAY&QUE	217	217	217	217	217	0.00	1	222.20	6
165	KBPPWBIL	10.7	11	10.6	10.7	10.7	0.00	8	11.00	11664
166	KDSALTD	54.2	54.7	54.2	54.2	54.2	0.00	14	54.60	3812
167	KEYACOSMET	4.9	4.9	4.8	4.9	4.9	0.00	11	4.80	11707
168	KOHINOOR	380	380	380	380	380	0.00	0	380.00	0
169	KPCL	51.9	52.1	51.9	51.9	51.9	0.00	13	52.10	3650
170	KPPL	16.5	16.5	16.5	16.5	16.5	0.00	0	16.50	0
171	KTL	20.3	20.4	20.2	20.3	20.3	0.00	18	20.30	17162
172	LANKABAFIN	21.4	21.9	21.3	21.3	21.3	0.10	65	21.60	53486
173	LEGACYFOOT	132.3	135.5	132.3	132.8	132.8	-0.50	52	133.70	5380
174	LHBL	39.6	39.8	39.5	39.6	39.6	0.00	43	39.80	10800
175	LIBRAINFU	910	910	910	910	910	0.00	0	910.00	0
176	LINDEBD	1124.7	1125	1124.7	1124.7	1124.7	0.00	7	1,199.60	39
177	LRGLOBMF1	6.8	6.8	6.8	6.8	6.8	0.00	0	6.80	0
178	MAKSONSPIN	6.4	6.4	6.3	6.4	6.4	0.00	6	6.40	6744
179	MALEKSPIN	15.2	15.2	15.2	15.2	15.2	0.00	5	15.50	475
180	MARICO	1340.1	1340.1	1340.1	1340.1	1340.1	0.00	0	1,340.10	0
181	MATINSPINN	37.4	38.5	37.3	37.4	37.4	0.00	4	35.00	800
182	MBL1STMF	7.4	7.4	7.4	7.4	7.4	0.00	0	7.40	0
183	MEGHNACEM	86	86	86	86	86	0.00	1	88.00	700
184	MEGHNALIFE	57.2	57.2	57.2	57.2	57.2	0.00	0	57.20	0
185	MERCANBANK	17	17.3	16.7	17	17	0.00	16	16.90	11737
186	MERCINS	27.4	27.4	27.4	27.4	27.4	0.00	3	25.00	900000
187	METROSPIN	7.6	7.6	7.4	7.6	7.6	0.00	6	7.50	12749
188	MHSML	12	12	11.6	12	12	0.00	3	12.80	792
189	MICEMENT	70	70	67	69.5	69.5	0.50	8	70.00	195
190	MIDASFIN	17.2	19	17.1	17.6	17.6	-0.40	38	16.70	30539
191	MIRACLEIND	25.4	25.8	25.3	25.4	25.4	0.00	27	25.50	10300
192	MITHUNKNIT	15.3	15.3	15.2	15.3	15.3	0.00	2	16.70	816
193	MJLBD	86.3	87	84.5	86.3	86.3	0.00	38	85.40	978
194	MLDYEING	33.9	34.1	33.9	33.9	33.9	0.00	8	34.30	2866
195	MONNOCERA	233.1	238	233.1	233.7	233.7	-0.60	23	231.20	962
196	MPETROLEUM	193.2	193.2	193	193.2	193.2	0.00	2	193.00	22
197	MTB	34.3	34.3	34.3	34.3	34.3	0.00	1	33.70	500
198	NAHEEACP	53.1	53.3	53.1	53.2	53.2	-0.10	2	53.30	100
199	NATLIFEINS	184.5	184.5	171.1	177.7	177.7	6.80	4	170.00	1877
200	NAVANACNG	44.3	44.3	44.3	44.3	44.3	0.00	1	44.80	314
201	NBL	9.5	9.7	9.5	9.6	9.6	-0.10	78	9.70	127577
202	NCCBANK	15.1	15.2	14.9	15.1	15.1	0.00	46	15.20	55540
203	NCCBLMF1	6.6	6.6	6.6	6.6	6.6	0.00	0	6.60	0
204	NFML	11.2	11.4	11.2	11.2	11.2	0.00	43	11.40	41416
205	NHFIL	39.7	41	39.5	39.8	39.8	-0.10	25	39.10	18853
206	NITOLINS	23	23	23	23	23	0.00	0	23.00	0
207	NLI1STMF	12.4	12.4	12.4	12.4	12.4	0.00	0	12.40	0
208	NORTHRNINS	19.2	19.2	19.2	19.2	19.2	0.00	2	18.50	3300
209	NPOLYMAR	102.2	103.5	102.1	102.2	102.2	0.00	19	105.40	2794
210	NTC	700	700	700	700	700	0.00	22	675.00	725
211	NURANI	14.8	14.8	14.7	14.8	14.8	0.00	10	14.70	8985
212	OAL	11.5	11.8	11.5	11.5	11.5	0.00	22	11.80	34300
213	OIMEX	33.9	35	33.8	33.9	33.9	0.00	68	35.00	24411
214	OLYMPIC	222.4	222.5	221	222.3	222.3	0.10	10	223.60	550
215	ONEBANKLTD	14.1	14.3	14	14.1	14.1	0.00	17	14.00	12411
216	ORIONINFU	56.8	56.8	56.8	56.8	56.8	0.00	0	56.80	0
217	ORIONPHARM	33	33.1	32.6	33	33	0.00	12	33.00	1170
218	PADMALIFE	22.9	22.9	22.9	22.9	22.9	0.00	3	23.00	227
219	PADMAOIL	221.7	221.7	221.7	221.7	221.7	0.00	2	221.70	40
220	PARAMOUNT	17.7	17.7	17.6	17.6	17.6	0.10	2	17.60	3380
221	PDL	15.4	15.6	15.3	15.4	15.4	0.00	14	15.50	10328
222	PENINSULA	25.8	25.9	25.5	25.8	25.8	0.00	28	26.00	10160
223	PEOPLESINS	19.2	19.2	19.2	19.2	19.2	0.00	2	17.50	1000
224	PF1STMF	5.7	5.7	5.7	5.7	5.7	0.00	1	5.90	195
225	PHENIXINS	26.9	26.9	26.9	26.9	26.9	0.00	0	26.90	0
226	PHOENIXFIN	35.8	35.8	35.8	0	35.8	0.00	0	35.80	0
227	PHPMF1	4.4	4.5	4.4	4.5	4.5	-0.10	12	4.50	30799
228	PIONEERINS	29	29	29	29	29	0.00	0	29.00	0
229	POPULAR1MF	4.3	4.3	4.2	4.3	4.3	0.00	19	4.30	3619
230	POPULARLIF	78	78	78	78	78	0.00	0	78.00	0
231	POWERGRID	60.2	60.9	59.5	60.2	60.2	0.00	14	60.00	2805
232	PRAGATIINS	30.5	30.5	30.5	30.5	30.5	0.00	0	30.50	0
233	PRAGATILIF	118	118	118	118	118	0.00	0	118.00	0
234	PREMIERBAN	12.3	12.4	12.1	12.3	12.3	0.00	48	12.10	77922
235	PREMIERCEM	65	65	65	65	65	0.00	1	65.00	18
236	PREMIERLEA	9.1	9.1	8.4	9.1	9.1	0.00	81	8.30	149072
237	PRIME1ICBA	5.8	5.8	5.7	5.7	5.7	0.10	9	5.80	2367
238	PRIMEBANK	17.5	17.5	17.1	17.5	17.5	0.00	8	17.20	4205
239	PRIMEFIN	10.9	11.2	10.9	10.9	10.9	0.00	3	10.80	369
240	PRIMEINSUR	16.2	16.2	16.2	16.2	16.2	0.00	0	16.20	0
241	PRIMELIFE	50.5	50.5	50.5	50.5	50.5	0.00	1	50.10	22
242	PRIMETEX	26.9	26.9	26.9	26.9	26.9	0.00	0	26.90	0
243	PROGRESLIF	88	88	88	88	88	0.00	0	88.00	0
244	PROVATIINS	32.8	32.8	32.8	32.8	32.8	0.00	0	32.80	0
245	PTL	63	63	58.2	61.4	61.4	1.60	10	61.20	19384
246	PUBALIBANK	26.2	26.2	25.1	26.2	26.2	0.00	10	25.80	605
247	QUASEMIND	34.5	35	34.5	34.5	34.5	0.00	2	35.00	1551
248	QUEENSOUTH	36	36	36	36	36	0.00	0	36.00	0
249	RAHIMAFOOD	175.4	175.4	175.4	0	175.4	0.00	0	175.40	0
250	RAKCERAMIC	32.4	32.7	31.5	32.1	32.1	0.30	23	32.30	2682
251	RANFOUNDRY	150	150	150	150	150	0.00	2	149.00	250
252	RDFOOD	14.7	14.7	14.6	14.7	14.7	0.00	10	14.80	2851
253	RECKITTBEN	2062.1	2062.1	2062.1	2062.1	2062.1	0.00	0	2,062.10	0
254	REGENTTEX	15.6	15.7	15.4	15.6	15.6	0.00	11	15.50	6309
255	RELIANCE1	9.9	9.9	9.9	9.9	9.9	0.00	0	9.90	0
256	RELIANCINS	46.5	46.5	46.5	46.5	46.5	0.00	0	46.50	0
257	REPUBLIC	22.9	22.9	22.9	0	22.9	0.00	0	22.90	0
258	RNSPIN	5.9	6	5.9	5.9	5.9	0.00	35	6.00	42877
259	RSRMSTEEL	46.3	46.4	46.2	46.3	46.3	0.00	6	46.50	3550
260	RUNNERAUTO	89	97	87.9	89	89	0.00	1234	95.60	183692
261	RUPALIBANK	40	40	40	0	40	0.00	0	40.00	0
262	RUPALIINS	18.8	18.8	18.8	0	18.8	0.00	0	18.80	0
263	RUPALILIFE	73.7	73.7	72.5	73.3	73.3	0.40	10	74.20	295
264	SAFKOSPINN	16.8	16.8	15.7	16.3	16.3	0.50	2	16.00	400
265	SAIFPOWER	20.1	20.9	20	20.1	20.1	0.00	40	20.10	106750
266	SAIHAMCOT	24.6	24.7	24.6	24.6	24.6	0.00	3	24.80	5355
267	SAIHAMTEX	45.7	45.7	45.7	45.7	45.7	0.00	0	45.70	0
268	SALAMCRST	28	28	27.8	28	28	0.00	7	27.80	1544
269	SALVOCHEM	15.8	16	15.7	15.8	15.8	0.00	22	15.70	11429
270	SAMATALETH	79	79	79	79	79	0.00	1	79.00	60
271	SAMORITA	67.7	67.7	67.7	67.7	67.7	0.00	0	67.70	0
272	SANDHANINS	23.8	23.8	23.8	23.8	23.8	0.00	1	23.20	100
273	SAPORTL	23.1	23.4	22.9	23.3	23.3	-0.20	9	23.30	1601
274	SEBL1STMF	10.5	10.5	10.5	10.5	10.5	0.00	0	10.50	0
275	SEMLFBSLGF	10	10	10	10	10	0.00	0	10.00	0
276	SEMLIBBLSF	7.1	7.1	7.1	7.1	7.1	0.00	0	7.10	0
277	SEMLLECMF	7.1	7.1	7.1	7.1	7.1	0.00	0	7.10	0
278	SHAHJABANK	26.2	26.6	25.4	26.2	26.2	0.00	38	25.70	606945
279	SHASHADNIM	44.6	45.4	44	44.7	44.7	-0.10	13	44.80	5858
280	SHEPHERD	33	33	32.5	32.8	32.8	0.20	5	32.60	1050
281	SHURWID	34.2	34.3	34.2	34.2	34.2	0.00	4	34.40	3352
282	SIBL	14.4	14.5	14	14.4	14.4	0.00	24	14.50	9301
283	SILVAPHL	24.2	24.6	22.2	24.3	24.3	-0.10	46	24.60	33370
284	SIMTEX	25.1	25.1	24.2	25	25	0.10	10	25.60	8590
285	SINGERBD	175	175	175	175	175	0.00	2	173.10	716
286	SINOBANGLA	49.4	50.6	48	49.4	49.4	0.00	7	50.20	5590
287	SKTRIMS	50.5	52	50.1	50.5	50.5	0.00	10	51.00	5650
288	SONARBAINS	52.2	52.2	52.2	52.2	52.2	0.00	0	52.20	0
289	SONARGAON	37.5	37.5	37.5	37.5	37.5	0.00	0	37.50	0
290	SOUTHEASTB	15	15	15	0	15	0.00	0	15.00	0
291	SPCERAMICS	13.6	13.6	13.6	13.6	13.6	0.00	0	13.60	0
292	SPCL	85.2	86.7	85	85.2	85.2	0.00	9	86.00	754
293	SQUARETEXT	42.1	42.1	42.1	42.1	42.1	0.00	1	43.70	24
294	SQURPHARMA	248.7	252	248.6	249.3	249.3	-0.60	102	249.20	10340
295	SSSTEEL	28.8	30.2	28.3	28.4	28.4	0.40	193	30.20	88298
296	STANCERAM	247	247	247	247	247	0.00	0	247.00	0
297	STANDARINS	29.5	30.1	29.5	30	30	-0.50	2	29.50	2610
298	STANDBANKL	11.1	11.1	10.9	11.1	11.1	0.00	11	11.00	11900
299	SUMITPOWER	39.5	39.5	38	39.5	39.5	0.00	19	39.10	4865
300	SUNLIFEINS	24.5	24.5	22.6	23.8	23.8	0.70	9	22.90	3598
301	TAKAFULINS	25.5	25.5	25.5	25.5	25.5	0.00	4	25.50	3060
302	TALLUSPIN	5.2	5.2	5.2	5.2	5.2	0.00	0	5.20	0
303	TITASGAS	38.1	38.9	38.1	38.3	38.3	-0.20	6	38.70	750
304	TOSRIFA	18	19.8	18	18.2	18.2	-0.20	3	18.20	244
305	TRUSTB1MF	4.5	4.5	4.5	4.5	4.5	0.00	9	4.50	2803
306	TRUSTBANK	29.3	31	28.6	29.3	29.3	0.00	20	28.60	3717
307	TUNGHAI	3.9	4	3.9	3.9	3.9	0.00	4	4.00	3500
308	UCB	17.2	17.7	16.7	16.9	16.9	0.30	102	17.60	101243
309	UNIONCAP	11.7	12	11.4	11.9	11.9	-0.20	15	11.40	14361
310	UNIQUEHRL	48.5	49	48	48.5	48.5	0.00	3	48.10	1130
311	UNITEDAIR	2.6	2.6	2.5	2.5	2.5	0.10	21	2.60	20045
312	UPGDCL	327	328	325.1	327.8	327.8	-0.80	25	322.80	4511
313	USMANIAGL	96.2	97	95.2	96.3	96.3	-0.10	9	97.00	289
314	UTTARABANK	28.2	28.8	27.5	28.1	28.1	0.10	25	27.30	33871
315	UTTARAFIN	60.5	60.5	58.6	60.4	60.4	0.10	12	63.90	3617
316	VAMLBDMF1	7	7	7	7	7	0.00	0	7.00	0
317	VAMLRBBF	7.1	7.1	7.1	7.1	7.1	0.00	0	7.10	0
318	VFSTDL	52.9	52.9	52.4	52.4	52.4	0.50	2	51.30	100
319	WATACHEM	497.7	497.7	497.7	497.7	497.7	0.00	0	497.70	0
320	WMSHIPYARD	17	17.3	17	17.1	17.1	-0.10	44	17.20	44037
321	YPL	13.2	13.3	13.2	13.2	13.2	0.00	2	13.30	11451
322	ZAHEENSPIN	9.2	9.2	9	9.2	9.2	0.00	10	9.30	7000
323	ZAHINTEX	8.4	8.4	8.2	8.4	8.4	0.00	2	8.30	206

Market Data

Latest Data

GET IN TOUCH WITH UFTCL

Download Apps

ABOUT UFTCL

MARKET DATA

PRODUCT & service

RESEARCH

FOREIGN INVESTORS

Laws & Regulations