United Financial Trading Company Limited

Latest Data

Last updadte on Apr. 21st, 2019, 2:30 pm

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	4.50	4.50	4.40	4.40	4.40	0.10	14	0.21	47355
2	1STPRIMFMF	8.60	8.70	8.50	8.60	8.70	-0.10	43	0.27	31310
3	AAMRANET	50.30	52.70	49.90	50.70	49.60	0.70	258	6.86	134466
4	AAMRATECH	25.30	25.40	24.90	25.30	25.20	0.10	107	1.50	59595
5	ABB1STMF	4.50	4.50	4.40	4.50	4.50	0.00	6	0.27	60182
6	ABBANK	11.40	12.00	11.40	11.40	11.80	-0.40	130	2.24	194567
7	ACFL	31.80	33.30	31.80	31.90	32.90	-1.10	334	6.69	206700
8	ACI	312.50	314.60	310.20	311.80	312.80	-0.30	165	5.20	16631
9	ACIFORMULA	146.40	146.90	145.00	145.40	144.80	1.60	71	1.29	8866
10	ACMELAB	80.30	80.30	79.80	79.90	79.70	0.60	43	0.78	9708
11	ACTIVEFINE	26.60	27.20	26.60	26.70	26.90	-0.30	592	20.58	767766
12	ADVENT	30.60	31.60	30.50	30.90	30.90	-0.30	453	11.56	370382
13	AFCAGRO	28.90	29.40	28.70	28.80	28.80	0.10	132	1.99	68392
14	AFTABAUTO	36.70	36.70	36.20	36.60	36.00	0.70	192	5.15	141098
15	AGNISYSL	20.20	20.60	19.70	20.30	19.90	0.30	178	3.31	163974
16	AGRANINS	36.00	39.00	35.70	36.30	38.60	-2.60	560	14.22	382886
17	AIBL1STIMF	7.80	7.80	7.80	7.80	7.80	0.00	7	1.32	169200
18	AIL	63.20	64.00	63.00	63.30	63.00	0.20	1235	43.12	679356
19	AL-HAJTEX	82.40	83.80	81.50	81.80	81.80	0.60	432	5.35	65137
20	ALARABANK	20.70	20.80	20.50	20.60	20.50	0.20	18	0.09	4531
21	ALIF	9.10	9.50	9.10	9.20	9.20	-0.10	255	6.52	704822
22	ALLTEX	13.30	13.90	13.20	13.30	13.50	-0.20	138	1.55	115011
23	AMANFEED	43.70	43.70	43.20	43.50	43.20	0.50	174	5.08	116940
24	AMBEEPHA	663.80	680.00	663.10	664.30	669.70	-5.90	404	5.37	8048
25	AMCL(PRAN)	251.00	252.80	247.00	249.00	250.40	0.60	91	1.87	7505
26	ANLIMAYARN	33.80	35.20	33.50	33.80	34.40	-0.60	73	1.38	40230
27	ANWARGALV	72.20	72.50	70.00	71.90	71.00	1.20	152	2.56	35645
28	APEXFOODS	166.40	167.00	163.00	165.40	162.60	3.80	297	3.96	23991
29	APEXFOOT	269.20	275.20	269.20	269.80	268.80	0.40	26	0.27	998
30	APEXSPINN	126.70	128.00	124.70	125.20	125.00	1.70	76	0.57	4560
31	APEXTANRY	139.60	141.70	136.60	139.70	139.80	-0.20	92	1.67	11952
32	APOLOISPAT	6.80	7.10	6.80	6.80	7.00	-0.20	150	2.32	335162
33	ARAMIT	361.20	361.20	350.00	358.80	350.60	10.60	164	1.54	4317
34	ARAMITCEM	20.50	21.00	20.10	20.30	20.30	0.20	12	0.04	2075
35	ARGONDENIM	24.20	24.50	24.10	24.20	24.30	-0.10	82	1.08	44426
36	ASIAINS	26.40	28.50	25.90	26.20	28.00	-1.60	715	20.41	762660
37	ASIAPACINS	20.90	21.20	20.10	20.40	21.20	-0.30	148	2.77	136121
38	ATCSLGF	10.00	10.00	9.90	9.90	9.60	0.40	7	0.07	6801
39	ATLASBANG	134.80	135.80	131.40	134.20	134.90	-0.10	341	13.62	101407
40	AZIZPIPES	0.00	152.60	148.00	151.40	148.00	---	138	1.49	9886
41	BANGAS	244.60	244.60	226.00	243.40	225.00	19.60	938	15.07	63468
42	BANKASIA	17.30	17.50	16.70	17.50	17.10	0.20	115	5.39	310958
43	BARKAPOWER	29.70	30.70	29.60	30.00	29.90	-0.20	170	10.56	353435
44	BATASHOE	1152.00	1154.90	1148.10	1153.70	1146.00	6.00	254	5.09	4422
45	BATBC	1480.50	1497.70	1473.00	1477.20	1476.80	3.70	1818	38.31	25830
46	BAYLEASING	17.30	17.80	17.30	17.40	17.60	-0.30	8	0.03	1957
47	BBS	27.20	28.10	27.00	27.20	27.70	-0.50	305	8.09	297380
48	BBSCABLES	92.70	93.50	91.00	92.20	93.30	-0.60	1086	35.78	387440
49	BDAUTOCA	216.40	222.80	216.00	217.00	218.10	-1.70	551	9.18	42014
50	BDCOM	28.90	29.20	28.40	28.60	28.80	0.10	340	12.69	440886
51	BDFINANCE	14.70	14.70	14.10	14.60	14.30	0.40	196	3.70	257142
52	BDLAMPS	228.00	229.50	226.70	227.70	227.50	0.50	186	2.53	11096
53	BDSERVICE	0.00	0.00	0.00	5.20	5.20	---	0	0.00	0
54	BDTHAI	18.30	18.60	18.20	18.30	18.40	-0.10	87	1.16	63434
55	BDWELDING	18.90	20.00	18.90	19.10	19.10	-0.20	459	6.81	348947
56	BEACHHATCH	19.10	19.20	18.50	19.10	18.70	0.40	199	3.07	161057
57	BEACONPHAR	18.70	19.00	18.50	18.60	18.70	0.00	80	1.24	66204
58	BENGALWTL	27.00	27.80	27.00	27.20	27.10	-0.10	75	1.44	53015
59	BERGERPBL	1748.10	1777.00	1734.00	1738.20	1751.70	-3.60	356	6.58	3764
60	BEXIMCO	22.40	23.00	22.20	22.40	22.70	-0.30	659	27.33	1215206
61	BGIC	18.90	19.30	18.90	19.00	19.20	-0.30	83	1.58	83078
62	BIFC	5.30	5.50	5.20	5.20	5.50	-0.20	12	0.05	9129
63	BNICL	19.90	20.00	18.90	19.50	19.30	0.60	421	11.53	599601
64	BPML	64.80	66.00	64.70	64.80	65.80	-1.00	375	7.75	118901
65	BRACBANK	63.00	64.00	62.40	62.80	65.20	-2.20	1001	50.68	803321
66	BSC	48.00	49.80	47.10	48.10	46.90	1.10	1483	50.48	1046774
67	BSCCL	170.20	174.20	167.30	171.00	167.60	2.60	2636	181.80	1065923
68	BSRMLTD	69.00	69.50	67.80	68.80	67.80	1.20	189	3.65	53373
69	BSRMSTEEL	59.60	60.60	59.50	59.80	59.80	-0.20	82	2.42	40421
70	BXPHARMA	81.90	83.00	79.70	81.30	83.20	-1.30	375	6.85	85190
71	BXSYNTH	6.20	6.40	6.00	6.10	6.30	-0.10	40	0.28	46000
72	CAPMBDBLMF	6.90	6.90	6.90	6.90	6.70	0.20	1	0.00	300
73	CAPMIBBLMF	7.20	7.20	7.00	7.10	7.10	0.10	36	0.26	36033
74	CENTRALINS	20.20	21.00	19.70	20.90	20.50	-0.30	97	1.56	74931
75	CENTRALPHL	13.40	13.50	13.20	13.30	13.40	0.00	141	3.01	225434
76	CITYBANK	25.00	25.00	24.00	24.80	24.10	0.90	479	22.55	912699
77	CITYGENINS	14.00	14.60	13.60	14.10	14.70	-0.70	170	3.30	234427
78	CNATEX	3.10	3.20	3.10	3.10	3.10	0.00	50	0.28	87965
79	CONFIDCEM	162.10	167.00	161.20	162.10	164.30	-2.20	451	16.57	101772
80	CONTININS	19.80	20.30	19.30	19.50	19.70	0.10	117	2.05	103493
81	CVOPRL	158.90	158.90	155.80	158.60	154.50	4.40	858	16.72	105841
82	DACCADYE	4.50	4.60	4.40	4.50	4.40	0.10	8	0.04	9300
83	DAFODILCOM	53.70	53.80	49.60	53.40	50.50	3.20	1124	88.59	1719223
84	DBH	121.60	127.50	121.50	121.70	125.10	-3.50	367	8.01	65134
85	DBH1STMF	8.30	8.30	8.30	8.30	8.30	0.00	3	0.01	882
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	97.10	99.50	97.10	97.50	98.90	-1.80	133	3.52	35680
95	DELTASPINN	6.30	6.30	6.20	6.30	6.10	0.20	30	0.34	54247
96	DESCO	45.30	45.70	44.70	45.40	44.40	0.90	152	4.70	103468
97	DESHBANDHU	12.40	12.40	12.10	12.20	12.40	0.00	57	0.65	52583
98	DHAKABANK	13.60	13.70	13.50	13.60	13.50	0.10	102	3.73	274466
99	DHAKAINS	22.60	22.90	22.00	22.30	22.30	0.30	23	0.36	16239
100	DOREENPWR	83.60	84.00	81.00	82.90	82.90	0.70	466	25.16	302920
101	DSHGARME	223.80	228.00	217.00	221.50	217.10	6.70	100	1.37	6255
102	DSSL	16.30	16.90	16.20	16.40	16.70	-0.40	652	17.65	1064994
103	DULAMIACOT	57.40	59.40	56.00	56.90	56.60	0.80	172	1.58	27394
104	DUTCHBANGL	79.90	80.60	78.00	79.50	77.20	2.70	451	10.39	130390
105	EASTERNINS	46.40	49.10	45.70	46.10	48.40	-2.00	350	12.24	259782
106	EASTLAND	24.00	24.10	23.90	24.00	24.30	-0.30	101	3.65	152130
107	EASTRNLUB	1470.00	1539.80	1470.00	1480.70	1481.50	-11.50	787	15.21	10137
108	EBL	40.40	41.40	40.00	40.30	40.30	0.10	124	3.19	79005
109	EBL1STMF	6.10	6.10	6.00	6.00	5.90	0.20	2	0.00	660
110	EBLNRBMF	4.40	4.40	4.40	4.40	4.30	0.10	1	0.00	5
111	ECABLES	337.00	360.00	334.00	337.50	343.00	-6.00	1927	69.46	199071
112	EHL	48.50	50.00	48.30	48.60	49.20	-0.70	366	13.85	282172
113	EMERALDOIL	17.00	17.50	16.20	16.60	16.90	0.10	52	0.36	21957
114	ENVOYTEX	34.00	34.00	34.00	34.00	33.60	0.40	2	0.03	1000
115	ESQUIRENIT	43.70	43.80	42.00	43.30	41.40	2.30	2912	58.08	1351580
116	ETL	13.00	13.10	12.80	12.90	12.80	0.20	154	3.11	240802
117	EXIM1STMF	5.10	5.10	4.80	5.00	5.00	0.10	9	0.02	4196
118	EXIMBANK	11.40	11.40	11.20	11.30	11.30	0.10	117	2.93	260634
119	FAMILYTEX	4.00	4.10	4.00	4.00	4.00	0.00	102	2.17	542192
120	FARCHEM	12.50	12.70	12.30	12.40	12.60	-0.10	195	2.98	239628
121	FAREASTFIN	5.70	5.70	5.50	5.60	5.50	0.20	13	0.03	4934
122	FAREASTLIF	62.60	63.00	62.50	62.90	62.90	-0.30	26	0.27	4285
123	FASFIN	8.60	8.80	8.50	8.50	8.60	0.00	298	10.90	1270942
124	FBFIF	4.30	4.30	4.20	4.20	4.20	0.10	7	0.52	122487
125	FEDERALINS	10.70	11.10	10.70	10.80	11.10	-0.40	246	5.69	521543
126	FEKDIL	14.60	14.70	14.40	14.50	14.60	0.00	148	3.50	240211
127	FINEFOODS	43.50	44.30	42.10	43.40	42.80	0.70	1205	33.46	772482
128	FIRSTFIN	5.20	5.20	5.20	5.20	5.00	0.20	3	0.00	201
129	FIRSTSBANK	0.00	10.30	10.10	10.10	10.20	---	294	8.32	817032
130	FORTUNE	38.00	38.00	36.10	37.80	35.80	2.20	3422	285.89	7683128
131	FUWANGCER	11.40	11.40	11.10	11.30	11.10	0.30	125	2.33	206444
132	FUWANGFOOD	14.60	14.60	14.20	14.50	14.30	0.30	306	9.08	629212
133	GBBPOWER	9.80	9.80	9.60	9.70	9.50	0.30	17	0.14	14821
134	GEMINISEA	303.50	303.50	300.00	301.40	300.80	2.70	208	2.41	7997
135	GENEXIL	36.00	36.90	35.50	36.00	35.30	0.70	500	12.35	342998
136	GENNEXT	5.70	5.90	5.70	5.80	5.80	-0.10	159	3.56	614676
137	GHAIL	33.60	34.80	33.60	33.80	33.30	0.30	82	2.15	62413
138	GHCL	37.00	37.00	36.20	36.80	36.80	0.20	66	0.99	27061
139	GLAXOSMITH	1439.20	1470.00	1437.00	1450.10	1445.80	-6.60	171	3.43	2370
140	GLOBALINS	13.90	14.70	13.90	14.00	14.60	-0.70	362	5.05	357104
141	GOLDENSON	9.60	9.60	9.20	9.60	9.40	0.20	50	0.67	70645
142	GP	373.60	377.50	368.00	374.00	368.40	5.20	756	37.03	99042
143	GPHISPAT	35.00	35.00	34.90	35.00	35.00	0.00	33	1.40	39866
144	GQBALLPEN	80.70	81.50	79.90	80.20	80.60	0.10	131	1.11	13899
145	GRAMEENS2	12.90	13.00	12.90	13.00	13.10	-0.20	6	0.34	26000
146	GREENDELMF	7.40	7.40	7.30	7.40	7.30	0.10	11	0.24	32973
147	GREENDELT	59.30	59.60	59.20	59.50	59.80	-0.50	12	0.07	1147
148	GSPFINANCE	17.60	17.70	17.40	17.50	17.30	0.30	236	8.70	496247
149	HAKKANIPUL	65.10	68.70	65.10	65.60	66.70	-1.60	540	9.67	144986
150	HEIDELBCEM	265.00	268.00	264.60	264.80	264.70	0.30	253	7.52	28345
151	HFL	20.60	20.80	20.30	20.60	20.60	0.00	31	0.28	13652
152	HRTEX	43.00	43.50	42.50	42.90	42.70	0.30	302	3.61	84061
153	HWAWELLTEX	37.50	37.50	37.10	37.50	37.40	0.10	6	0.08	2126
154	IBBLPBOND	941.50	941.50	903.00	905.00	922.50	19.00	4	0.48	525
155	IBNSINA	254.40	256.20	253.70	254.10	255.10	-0.70	104	2.80	10952
156	IBP	23.70	24.90	23.60	23.80	24.40	-0.70	737	25.28	1045260
157	ICB	112.30	112.30	110.10	111.90	109.20	3.10	178	2.41	21673
158	ICB2NDNRB	0.00	0.00	0.00	9.90	9.90	---	0	0.00	0
159	ICB3RDNRB	5.30	5.30	5.30	5.30	5.40	-0.10	4	0.01	1615
160	ICBAGRANI1	6.90	6.90	6.90	6.90	6.60	0.30	3	0.04	5000
161	ICBAMCL2ND	8.00	8.20	8.00	8.10	8.10	-0.10	33	1.35	167000
162	ICBEPMF1S1	5.70	6.00	5.70	5.90	5.80	-0.10	115	0.90	152274
163	ICBIBANK	4.00	4.00	4.00	4.00	4.00	0.00	20	0.32	79517
164	ICBSONALI1	7.10	7.10	7.10	7.10	6.90	0.20	1	0.00	1
165	IDLC	60.70	62.10	60.60	60.70	60.70	0.00	137	4.41	72520
166	IFADAUTOS	82.50	84.80	82.50	82.70	83.70	-1.20	627	22.77	272993
167	IFIC	10.70	10.70	10.40	10.50	10.50	0.20	371	19.85	1882536
168	IFIC1STMF	4.30	4.30	4.30	4.30	4.30	0.00	5	0.02	4004
169	IFILISLMF1	6.80	6.80	6.80	6.80	6.80	0.00	8	0.18	26000
170	ILFSL	9.70	10.10	9.60	9.70	9.80	-0.10	244	3.70	374190
171	IMAMBUTTON	23.90	25.00	23.60	24.00	24.20	-0.30	60	0.48	19947
172	INTECH	36.30	36.90	35.50	35.90	35.70	0.60	661	16.14	445826
173	INTRACO	21.50	22.30	21.50	21.60	21.70	-0.20	339	7.91	360994
174	IPDC	34.50	35.50	33.80	34.40	33.50	1.00	196	5.05	147658
175	ISLAMIBANK	25.50	26.00	25.50	25.70	25.90	-0.40	129	7.64	295043
176	ISLAMICFIN	15.80	16.20	15.80	15.90	16.00	-0.20	70	2.05	128577
177	ISLAMIINS	19.50	20.60	19.50	19.60	20.10	-0.60	91	1.69	85721
178	ISNLTD	34.60	36.30	33.90	34.70	33.10	1.50	259	2.65	75240
179	ITC	42.70	43.00	42.70	42.80	42.60	0.10	67	1.72	40092
180	JAMUNABANK	18.10	18.10	17.80	18.10	17.80	0.30	220	15.66	873244
181	JAMUNAOIL	182.70	183.30	182.50	182.60	182.20	0.50	101	2.66	14566
182	JANATAINS	14.30	14.90	14.30	14.40	14.80	-0.50	282	5.65	388553
183	JMISMDL	324.30	335.00	324.10	325.20	327.70	-3.40	967	26.90	81973
184	JUTESPINN	104.70	110.00	101.10	104.20	106.80	-2.10	11	0.02	228
185	KARNAPHULI	15.50	16.20	15.40	15.50	16.20	-0.70	94	1.05	66962
186	KAY&QUE	0.00	250.00	240.80	245.10	243.30	---	1157	18.59	75753
187	KBPPWBIL	10.20	10.30	10.00	10.00	10.10	0.10	49	0.43	42885
188	KDSALTD	54.00	54.70	53.10	53.80	53.20	0.80	501	12.49	231955
189	KEYACOSMET	4.70	4.80	4.50	4.70	4.50	0.20	177	2.23	476881
190	KOHINOOR	371.10	374.00	370.00	370.70	371.30	-0.20	32	0.28	746
191	KPCL	56.40	57.10	55.80	56.00	56.30	0.10	640	21.85	388504
192	KPPL	16.60	17.10	16.50	16.60	16.60	0.00	57	1.19	71360
193	KTL	18.50	18.60	18.00	18.40	18.10	0.40	431	8.54	465985
194	LANKABAFIN	21.30	21.70	20.90	21.10	21.00	0.30	315	9.46	444664
195	LEGACYFOOT	115.00	118.20	114.10	115.30	112.60	2.40	1867	33.29	287654
196	LHBL	40.20	40.90	40.20	40.40	40.50	-0.30	231	6.51	161004
197	LIBRAINFU	1008.10	1029.00	1000.00	1012.80	1018.30	-10.20	1397	32.74	32276
198	LINDEBD	1177.00	1188.90	1170.20	1178.20	1170.20	6.80	222	3.80	3230
199	LRGLOBMF1	0.00	0.00	0.00	7.00	7.00	---	0	0.00	0
200	MAKSONSPIN	6.80	6.90	6.50	6.80	6.40	0.40	386	9.99	1468001
201	MALEKSPIN	19.90	19.90	19.00	19.80	19.20	0.70	273	5.42	278185
202	MARICO	0.00	1410.00	1370.00	1375.70	1373.00	---	391	10.98	7959
203	MATINSPINN	38.30	39.20	38.20	38.70	38.90	-0.60	26	0.67	17350
204	MBL1STMF	7.30	7.30	7.30	7.30	7.30	0.00	9	0.06	7649
205	MEGCONMILK	24.50	24.90	23.80	23.90	23.70	0.80	73	0.60	24814
206	MEGHNACEM	87.00	88.50	87.00	88.00	86.10	0.90	14	0.09	1000
207	MEGHNALIFE	60.00	60.30	59.00	59.60	58.80	1.20	137	2.34	39222
208	MEGHNAPET	13.90	14.50	13.80	13.90	13.80	0.10	25	0.06	4035
209	MERCANBANK	15.60	16.10	15.60	15.70	15.90	-0.30	179	6.12	384933
210	MERCINS	29.50	32.50	29.50	29.60	31.80	-2.30	233	7.78	258570
211	METROSPIN	7.40	7.60	7.20	7.50	7.10	0.30	212	3.30	442383
212	MHSML	12.40	12.40	12.10	12.20	12.10	0.30	21	0.24	19791
213	MICEMENT	72.30	72.30	70.00	71.30	70.40	1.90	21	0.41	5729
214	MIDASFIN	16.80	17.60	16.80	17.20	17.40	-0.60	76	1.20	69122
215	MIRACLEIND	29.80	31.00	29.50	29.70	30.10	-0.30	178	2.74	91030
216	MITHUNKNIT	15.40	15.60	15.30	15.50	15.30	0.10	17	0.12	7660
217	MJLBD	93.00	93.30	92.00	93.00	92.30	0.70	81	1.50	16207
218	MLDYEING	34.20	35.00	33.90	34.00	34.30	-0.10	144	3.45	101096
219	MONNOCERA	273.00	280.00	263.00	272.80	262.50	10.50	5610	207.59	767869
220	MONNOSTAF	1354.90	1354.90	1289.00	1354.90	1275.20	79.70	1469	58.22	43208
221	MPETROLEUM	192.50	195.00	191.50	191.70	193.30	-0.80	238	10.89	56533
222	MTB	33.20	33.70	33.20	33.50	33.30	-0.10	7	0.08	2253
223	NAHEEACP	51.80	53.90	51.50	51.70	53.10	-1.30	208	6.29	120789
224	NATLIFEINS	170.50	172.50	165.20	169.10	168.40	2.10	128	3.79	22506
225	NAVANACNG	47.70	48.50	46.60	47.30	48.20	-0.50	212	5.02	105844
226	NBL	9.00	9.00	8.80	9.00	8.90	0.10	286	11.16	1253009
227	NCCBANK	15.60	15.70	15.30	15.60	15.60	0.00	88	2.74	177507
228	NCCBLMF1	6.80	6.80	6.80	6.80	6.90	-0.10	8	0.11	15700
229	NFML	8.70	8.90	8.50	8.60	8.70	0.00	190	7.20	836896
230	NHFIL	36.40	36.60	35.60	36.20	35.60	0.80	221	4.05	112161
231	NITOLINS	23.40	23.80	23.00	23.10	23.60	-0.20	73	0.61	26204
232	NLI1STMF	0.00	0.00	0.00	12.80	12.80	---	0	0.00	0
233	NORTHERN	1223.90	1268.80	1138.00	1167.00	1210.30	13.60	367	9.43	7943
234	NORTHRNINS	17.80	18.20	17.50	17.60	17.90	-0.10	77	1.40	79645
235	NPOLYMAR	91.50	92.80	91.20	91.40	92.20	-0.70	680	25.47	276863
236	NTC	715.00	727.20	710.00	713.80	719.50	-4.50	193	3.03	4223
237	NTLTUBES	121.60	123.90	120.40	121.90	119.70	1.90	2755	112.99	923835
238	NURANI	14.90	15.10	14.60	14.80	14.70	0.20	422	14.48	973401
239	OAL	10.40	10.50	10.20	10.30	10.40	0.00	146	1.57	151608
240	OIMEX	30.30	30.30	29.50	30.10	29.80	0.50	162	2.63	87826
241	OLYMPIC	219.00	226.00	218.50	219.60	219.50	-0.50	210	6.60	29711
242	ONEBANKLTD	14.40	14.50	14.20	14.30	14.30	0.10	126	8.60	599888
243	ORIONINFU	54.50	55.50	54.20	54.60	54.80	-0.30	83	1.56	28452
244	ORIONPHARM	32.20	32.90	32.10	32.30	32.10	0.10	95	2.54	77751
245	PADMALIFE	22.80	24.10	22.80	23.40	24.00	-1.20	32	0.25	10755
246	PADMAOIL	226.80	234.90	223.10	226.90	230.20	-3.40	65	1.61	7051
247	PARAMOUNT	14.50	14.80	14.50	14.60	14.50	0.00	104	2.51	171370
248	PDL	14.70	14.90	14.50	14.60	14.80	-0.10	295	6.34	431986
249	PENINSULA	25.80	26.20	25.40	25.60	26.10	-0.30	553	12.65	491042
250	PEOPLESINS	18.90	19.60	18.90	19.00	19.10	-0.20	13	0.34	17804
251	PF1STMF	5.80	5.80	5.50	5.60	5.80	0.00	5	0.01	1370
252	PHARMAID	627.40	631.80	623.30	627.30	624.40	3.00	420	15.76	25129
253	PHENIXINS	29.00	29.40	27.60	28.80	28.10	0.90	48	0.39	13669
254	PHOENIXFIN	31.40	31.90	31.40	31.70	29.90	1.50	17	0.05	1586
255	PHPMF1	4.50	4.50	4.40	4.50	4.40	0.10	7	0.03	6304
256	PIONEERINS	29.90	31.40	29.80	30.20	30.80	-0.90	20	0.34	11268
257	PLFSL	4.60	4.70	4.60	4.60	4.60	0.00	61	0.68	148536
258	POPULAR1MF	4.20	4.20	4.10	4.20	4.20	0.00	35	1.16	277190
259	POPULARLIF	84.90	87.50	84.90	85.30	88.50	-3.60	51	0.34	3905
260	POWERGRID	57.50	58.30	56.90	57.30	57.90	-0.40	297	10.92	190400
261	PRAGATIINS	30.00	31.70	29.80	29.90	30.20	-0.20	38	0.74	24604
262	PRAGATILIF	117.20	119.80	117.20	117.60	119.80	-2.60	33	0.46	3851
263	PREMIERBAN	0.00	13.10	12.70	13.00	12.90	---	748	63.20	4865823
264	PREMIERCEM	73.00	77.00	73.00	73.00	76.10	-3.10	40	0.82	11201
265	PREMIERLEA	7.70	8.00	7.70	7.80	7.90	-0.20	123	1.51	193075
266	PRIME1ICBA	5.80	6.10	5.80	5.80	5.80	0.00	4	0.01	1275
267	PRIMEBANK	17.20	17.80	17.10	17.20	17.20	0.00	65	3.84	222625
268	PRIMEFIN	0.00	9.30	9.10	9.10	9.30	---	70	2.67	289613
269	PRIMEINSUR	17.20	17.80	17.10	17.10	17.60	-0.40	74	1.30	75483
270	PRIMELIFE	55.60	57.10	55.50	55.90	55.90	-0.30	16	0.22	3881
271	PRIMETEX	26.30	26.70	26.00	26.20	26.10	0.20	165	2.88	109251
272	PROGRESLIF	88.00	90.80	88.00	88.30	85.40	2.60	59	0.30	3365
273	PROVATIINS	31.30	33.10	31.10	31.30	32.90	-1.60	545	14.41	453651
274	PTL	64.00	65.00	63.50	64.20	63.70	0.30	264	12.69	196975
275	PUBALIBANK	26.30	26.50	25.80	26.20	26.00	0.30	114	3.46	131970
276	PURABIGEN	14.70	15.40	14.60	14.70	15.20	-0.50	107	1.66	112206
277	QUASEMIND	34.80	35.60	34.10	34.40	35.20	-0.40	195	2.16	61679
278	QUEENSOUTH	34.90	35.20	34.50	34.70	34.60	0.30	73	1.49	42817
279	RAHIMTEXT	420.00	432.10	419.10	420.50	423.50	-3.50	304	5.69	13356
280	RAKCERAMIC	32.80	33.50	32.70	32.80	33.30	-0.50	190	1.90	57639
281	RANFOUNDRY	156.80	158.80	155.70	156.30	154.30	2.50	248	4.67	29705
282	RDFOOD	14.80	15.00	14.70	14.80	14.80	0.00	186	4.22	283484
283	RECKITTBEN	2409.00	2409.00	2300.00	2408.80	2294.30	114.70	984	25.17	10495
284	REGENTTEX	14.40	15.00	14.40	14.60	14.70	-0.30	206	4.33	292957
285	RELIANCE1	9.30	9.50	9.30	9.30	9.30	0.00	5	0.10	11001
286	RELIANCINS	44.80	45.40	44.80	45.10	45.10	-0.30	23	1.40	31035
287	RENATA	1170.00	1172.40	1160.60	1169.90	1168.50	1.50	206	7.90	6755
288	RENWICKJA	1580.00	1634.00	1575.00	1591.40	1603.50	-23.50	688	18.58	11519
289	REPUBLIC	20.20	21.80	20.00	20.30	21.70	-1.50	355	6.18	301460
290	RNSPIN	5.80	6.40	5.80	5.80	6.10	-0.30	549	13.75	2257375
291	RSRMSTEEL	45.70	46.90	45.40	45.70	45.70	0.00	142	3.13	68374
292	RUPALIBANK	43.10	44.30	43.10	43.50	43.50	-0.40	156	2.90	66562
293	RUPALIINS	18.20	18.80	18.10	18.30	18.60	-0.40	75	0.92	50028
294	RUPALILIFE	91.00	94.70	91.00	91.10	92.20	-1.20	113	2.18	23955
295	SAFKOSPINN	17.50	18.20	17.50	17.60	17.80	-0.30	237	3.91	219798
296	SAIFPOWER	19.40	20.00	19.20	19.40	19.40	0.00	219	5.71	291723
297	SAIHAMCOT	25.50	26.90	25.20	25.60	25.20	0.30	594	20.09	785191
298	SAIHAMTEX	49.30	52.90	48.40	49.40	50.40	-1.10	134	1.18	23881
299	SALAMCRST	28.60	28.80	28.40	28.50	28.80	-0.20	79	1.53	53534
300	SALVOCHEM	15.80	16.20	15.70	15.80	16.00	-0.20	92	1.31	82281
301	SAMATALETH	81.20	84.70	79.10	80.30	78.80	2.40	190	2.93	36563
302	SAMORITA	66.40	69.70	66.40	67.60	66.20	0.20	53	1.29	18910
303	SANDHANINS	23.40	24.00	23.10	23.20	23.70	-0.30	141	2.95	125125
304	SAPORTL	23.40	23.90	23.10	23.20	23.50	-0.10	97	1.09	46484
305	SAVAREFR	122.60	123.80	111.40	121.30	115.40	7.20	108	0.59	4937
306	SEBL1STMF	0.00	0.00	0.00	11.40	11.40	---	0	0.00	0
307	SEMLFBSLGF	0.00	0.00	0.00	10.00	10.00	---	0	0.00	0
308	SEMLIBBLSF	6.60	6.60	6.50	6.60	6.60	0.00	4	0.06	8636
309	SEMLLECMF	6.70	6.70	6.60	6.70	6.70	0.00	15	0.42	63427
310	SHAHJABANK	24.50	24.90	24.50	24.70	24.50	0.00	76	1.05	42498
311	SHASHADNIM	41.80	42.60	41.70	42.00	41.80	0.00	261	5.12	121466
312	SHEPHERD	33.60	34.90	33.50	33.90	34.80	-1.20	80	1.87	54750
313	SHURWID	38.30	38.50	37.60	38.20	37.60	0.70	860	36.18	950460
314	SHYAMPSUG	30.50	30.90	29.30	30.20	30.20	0.30	49	0.34	11154
315	SIBL	14.80	15.00	14.80	14.80	14.80	0.00	42	0.69	46695
316	SILVAPHL	24.50	25.80	24.40	24.50	25.30	-0.80	574	16.26	647043
317	SIMTEX	24.50	24.70	23.90	24.40	23.90	0.60	368	15.02	618575
318	SINGERBD	181.60	184.00	181.00	181.40	182.30	-0.70	403	12.16	66635
319	SINOBANGLA	48.00	48.70	47.60	48.00	47.50	0.50	314	5.66	117534
320	SKTRIMS	43.60	45.90	43.60	43.80	45.00	-1.40	681	31.38	709116
321	SONALIANSH	474.00	485.00	473.10	475.70	471.40	2.60	384	4.14	8662
322	SONARBAINS	53.20	58.00	53.20	55.00	57.30	-4.10	1201	35.45	630416
323	SONARGAON	39.90	40.70	39.00	39.90	39.90	0.00	153	1.93	48575
324	SOUTHEASTB	14.40	14.50	14.30	14.40	14.40	0.00	76	2.64	183547
325	SPCERAMICS	14.40	14.40	14.00	14.20	13.90	0.50	175	3.09	218072
326	SPCL	88.80	88.80	87.10	88.40	88.40	0.40	88	1.87	21203
327	SQUARETEXT	43.00	43.80	42.40	43.10	42.80	0.20	112	1.88	43723
328	SQURPHARMA	261.00	261.50	259.00	260.20	259.00	2.00	752	33.45	128769
329	SSSTEEL	24.80	25.50	24.60	24.80	25.00	-0.20	380	5.83	232698
330	STANCERAM	227.40	227.40	208.00	227.40	209.10	18.30	903	43.12	193593
331	STANDARINS	34.00	34.60	34.00	34.20	35.40	-1.40	96	0.17	5039
332	STANDBANKL	10.30	10.30	10.10	10.20	10.10	0.20	25	0.91	89581
333	STYLECRAFT	723.00	732.50	714.20	720.60	709.60	13.40	1119	14.67	20319
334	SUMITPOWER	39.90	40.20	39.60	39.70	40.00	-0.10	294	12.89	323705
335	SUNLIFEINS	22.80	23.70	22.70	22.80	23.60	-0.80	134	1.51	66051
336	T05Y0715	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
337	T05Y0815	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
338	T10Y0117	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
339	T10Y0118	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
340	T10Y0119	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
341	T10Y0121	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
342	T10Y0214	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
343	T10Y0215	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
344	T10Y0216	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
345	T10Y0217	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
346	T10Y0218	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
347	T10Y0219	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
348	T10Y0220	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
349	T10Y0221	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
350	T10Y0317	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
351	T10Y0318	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
352	T10Y0319	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
353	T10Y0320	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
354	T10Y0321	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
355	T10Y0414	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
356	T10Y0415	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
357	T10Y0416	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
358	T10Y0418	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
359	T10Y0419	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
360	T10Y0420	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
361	T10Y0421	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
362	T10Y0517	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
363	T10Y0518	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
364	T10Y0519	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
365	T10Y0520	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
366	T10Y0521	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
367	T10Y0614	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
368	T10Y0615	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
369	T10Y0616	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
370	T10Y0617	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
371	T10Y0618	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
372	T10Y0619	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
373	T10Y0620	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
374	T10Y0621	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
375	T10Y0717	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
376	T10Y0718	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
377	T10Y0719	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
378	T10Y0720	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
379	T10Y0721	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
380	T10Y0814	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
381	T10Y0816	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
382	T10Y0817	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
383	T10Y0818	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
384	T10Y0819	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
385	T10Y0820	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
386	T10Y0821	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
387	T10Y0916	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
388	T10Y0917	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
389	T10Y0918	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
390	T10Y0919	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
391	T10Y0920	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
392	T10Y0921	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
393	T10Y1014	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
394	T10Y1016	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
395	T10Y1017	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
396	T10Y1018	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
397	T10Y1019	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
398	T10Y1116	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
399	T10Y1117	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
400	T10Y1118	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
401	T10Y1120	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
402	T10Y1213	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
403	T10Y1214	0.00	0.00	0.00	0.00	95500.00	---	0	0.00	0
404	T10Y1215	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
405	T10Y1216	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
406	T10Y1217	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
407	T10Y1218	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
408	T10Y1219	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
409	T10Y1220	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
410	T15Y0123	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
411	T15Y0124	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
412	T15Y0125	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
413	T15Y0223	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
414	T15Y0224	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
415	T15Y0225	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
416	T15Y0226	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
417	T15Y0323	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
418	T15Y0324	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
419	T15Y0325	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
420	T15Y0326	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
421	T15Y0423	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
422	T15Y0424	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
423	T15Y0425	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
424	T15Y0426	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
425	T15Y0523	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
426	T15Y0524	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
427	T15Y0525	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
428	T15Y0526	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
429	T15Y0623	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
430	T15Y0624	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
431	T15Y0625	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
432	T15Y0626	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
433	T15Y0722	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
434	T15Y0723	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
435	T15Y0724	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
436	T15Y0725	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
437	T15Y0822	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
438	T15Y0823	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
439	T15Y0824	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
440	T15Y0825	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
441	T15Y0826	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
442	T15Y0922	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
443	T15Y0923	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
444	T15Y0924	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
445	T15Y0925	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
446	T15Y0926	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
447	T15Y1022	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
448	T15Y1023	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
449	T15Y1024	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
450	T15Y1025	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
451	T15Y1122	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
452	T15Y1123	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
453	T15Y1125	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
454	T15Y1222	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
455	T15Y1223	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
456	T15Y1224	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
457	T15Y1225	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
458	T20Y0128	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
459	T20Y0129	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
460	T20Y0131	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
461	T20Y0228	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
462	T20Y0229	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
463	T20Y0230	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
464	T20Y0231	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
465	T20Y0328	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
466	T20Y0329	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
467	T20Y0330	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
468	T20Y0428	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
469	T20Y0429	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
470	T20Y0430	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
471	T20Y0431	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
472	T20Y0528	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
473	T20Y0530	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
474	T20Y0531	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
475	T20Y0628	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
476	T20Y0629	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
477	T20Y0630	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
478	T20Y0631	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
479	T20Y0727	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
480	T20Y0728	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
481	T20Y0729	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
482	T20Y0730	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
483	T20Y0731	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
484	T20Y0827	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
485	T20Y0828	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
486	T20Y0829	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
487	T20Y0830	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
488	T20Y0831	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
489	T20Y0927	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
490	T20Y0928	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
491	T20Y0930	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
492	T20Y0931	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
493	T20Y1027	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
494	T20Y1028	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
495	T20Y1029	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
496	T20Y1030	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
497	T20Y1127	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
498	T20Y1128	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
499	T20Y1130	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
500	T20Y1227	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
501	T20Y1228	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
502	T20Y1229	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
503	T20Y1230	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
504	T5Y0112	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
505	T5Y0113	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
506	T5Y0114	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
507	T5Y0115	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
508	T5Y0116	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
509	T5Y0212	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
510	T5Y0213	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
511	T5Y0214	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
512	T5Y0215	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
513	T5Y0216	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
514	T5Y0313	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
515	T5Y0314	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
516	T5Y0315	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
517	T5Y0316	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
518	T5Y0412	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
519	T5Y0414	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
520	T5Y0415	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
521	T5Y0416	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
522	T5Y0514	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
523	T5Y0516	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
524	T5Y0613	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
525	T5Y0615	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
526	T5Y0616	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
527	T5Y0712	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
528	T5Y0713	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
529	T5Y0714	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
530	T5Y0716	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
531	T5Y0811	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
532	T5Y0812	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
533	T5Y0813	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
534	T5Y0814	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
535	T5Y0816	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
536	T5Y0911	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
537	T5Y0912	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
538	T5Y0913	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
539	T5Y0914	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
540	T5Y0915	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
541	T5Y0916	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
542	T5Y1011	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
543	T5Y1012	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
544	T5Y1013	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
545	T5Y1014	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
546	T5Y1015	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
547	T5Y1111	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
548	T5Y1112	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
549	T5Y1113	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
550	T5Y1114	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
551	T5Y1115	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
552	T5Y1211	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
553	T5Y1212	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
554	T5Y1213	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
555	T5Y1214	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
556	T5Y1215	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
557	TAKAFULINS	28.00	29.30	26.90	27.60	28.60	-0.60	110	1.93	67575
558	TALLUSPIN	5.40	5.50	5.30	5.50	5.40	0.00	11	0.05	8684
559	TITASGAS	38.50	38.50	37.50	38.40	38.40	0.10	96	3.67	96097
560	TOSRIFA	18.30	18.90	18.30	18.60	18.80	-0.50	44	0.77	41589
561	TRUSTB1MF	4.60	4.60	4.50	4.60	4.60	0.00	12	0.17	37170
562	TRUSTBANK	28.60	29.00	28.60	28.60	28.60	0.00	31	0.83	28866
563	TUNGHAI	3.80	4.00	3.70	3.80	3.90	-0.10	26	0.12	31600
564	UCB	18.00	18.10	18.00	18.00	18.00	0.00	156	14.12	784318
565	UNIONCAP	12.20	12.40	12.20	12.20	12.30	-0.10	28	0.30	24825
566	UNIQUEHRL	50.90	51.60	50.60	51.30	50.50	0.40	124	2.86	56203
567	UNITEDAIR	2.70	2.70	2.60	2.60	2.60	0.10	80	0.69	265211
568	UNITEDFIN	18.00	18.20	17.70	17.90	17.90	0.10	203	6.58	367174
569	UNITEDINS	62.70	67.00	62.00	63.50	65.10	-2.40	381	9.72	148470
570	UPGDCL	333.90	345.90	329.00	335.10	328.00	5.90	2514	218.69	648389
571	USMANIAGL	108.00	109.50	107.00	107.80	106.20	1.80	365	6.97	64489
572	UTTARABANK	28.80	29.40	28.60	28.80	29.20	-0.40	235	25.95	897283
573	UTTARAFIN	63.50	65.80	62.60	63.40	64.00	-0.50	79	1.66	26091
574	VAMLBDMF1	0.00	0.00	0.00	6.80	6.80	---	0	0.00	0
575	VAMLRBBF	6.90	7.00	6.90	7.00	6.90	0.00	8	0.00	601
576	VFSTDL	52.00	53.70	51.90	52.50	52.90	-0.90	251	12.48	238052
577	WATACHEM	535.00	537.80	512.00	530.50	517.90	17.10	676	22.37	42667
578	WMSHIPYARD	16.70	16.90	16.50	16.60	16.60	0.10	249	6.44	386196
579	YPL	13.00	13.30	13.00	13.00	13.20	-0.20	50	0.78	59808
580	ZAHEENSPIN	9.20	9.40	9.10	9.20	9.10	0.10	85	0.99	106888
581	ZAHINTEX	8.30	8.60	8.30	8.40	8.30	0.00	18	0.09	10425
582	ZEALBANGLA	41.00	41.00	39.10	40.30	39.80	1.20	27	0.20	5050

#	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	7	4.40	5200
2	1STPRIMFMF	8.8	8.8	8.8	8.8	8.8	0.00	9	8.80	7200
3	AAMRANET	50.5	51.5	50.2	50.5	50.5	0.00	7	49.40	1585
4	AAMRATECH	25.1	25.1	25.1	25.1	25.1	0.00	2	25.00	24990
5	ABB1STMF	4.3	4.3	4.3	4.3	4.3	0.00	0	4.30	0
6	ABBANK	11.4	11.6	11.4	11.5	11.5	-0.10	5	11.60	2450
7	ACFL	32	33	32	32.3	32.3	-0.30	21	32.80	4989
8	ACI	310.1	310.3	310	310.1	310.1	0.00	4	312.00	144
9	ACIFORMULA	143.4	145	143.2	143.4	143.4	0.00	17	145.00	1070
10	ACMELAB	80	80	80	80	80	0.00	0	80.00	0
11	ACTIVEFINE	26.6	27.1	26.5	26.7	26.7	-0.10	69	26.90	45751
12	ADVENT	31.3	31.5	31	31.3	31.3	0.00	6	29.90	7350
13	AFCAGRO	28.5	29	28.5	28.6	28.6	-0.10	10	28.40	4928
14	AFTABAUTO	36.8	36.8	36.3	36.8	36.8	0.00	11	36.20	4210
15	AGNISYSL	20.1	20.3	20.1	20.1	20.1	0.00	7	19.90	5000
16	AIBL1STIMF	7.3	7.3	7.3	7.3	7.3	0.00	0	7.30	0
17	AIL	63.4	64	62.9	63.4	63.4	0.00	100	63.10	33880
18	ALARABANK	20.3	20.3	20.3	20.3	20.3	0.00	0	20.30	0
19	ALLTEX	13.4	13.5	13.3	13.4	13.4	0.00	6	13.80	1730
20	AMANFEED	43.5	44	43.1	43.5	43.5	0.00	6	42.50	3112
21	AMBEEPHA	661	661	660	660.4	660.4	0.60	4	670.00	170
22	AMCL(PRAN)	250	250	250	250	250	0.00	0	250.00	0
23	ANLIMAYARN	33.6	33.6	33.6	33.6	33.6	0.00	3	34.70	1332
24	ANWARGALV	71	72.8	71	71.6	71.6	-0.60	2	70.50	600
25	APEXFOODS	168	168	165	166	166	2.00	2	159.00	15
26	APEXFOOT	265	265.1	265	265	265	0.00	2	265.00	250
27	APEXSPINN	119	119	119	119	119	0.00	0	119.00	0
28	APEXTANRY	136.2	137.5	136.2	136.6	136.6	-0.40	3	139.50	15
29	APOLOISPAT	6.9	7	6.9	6.9	6.9	0.00	12	7.00	24332
30	ARAMIT	350.5	350.5	350.5	350.5	350.5	0.00	4	355.00	108
31	ARAMITCEM	20	21	20	20	20	0.00	14	21.00	9813
32	ARGONDENIM	24.4	24.5	24.3	24.3	24.3	0.10	25	24.20	21047
33	ASIAINS	25.9	28	25.9	26.2	26.2	-0.30	9	28.70	7700
34	ASIAPACINS	21	21	21	21	21	0.00	0	21.00	0
35	ATCSLGF	10	10	10	10	10	0.00	1	9.60	5000
36	AZIZPIPES	150.7	150.7	150.7	150.7	150.7	0.00	1	146.40	10
37	BANGAS	247.8	247.8	232	246.7	246.7	1.10	35	227.90	2570
38	BANKASIA	16.9	16.9	16.9	16.9	16.9	0.00	2	16.50	500
39	BARKAPOWER	30	30	29.6	29.8	29.8	0.20	22	29.60	32869
40	BATASHOE	1140	1180	1140	1140.8	1140.8	-0.80	10	1,144.20	36
41	BATBC	1490	1500	1476	1480.2	1480.2	9.80	107	1,476.60	849
42	BAYLEASING	17.1	17.1	17.1	17.1	17.1	0.00	1	17.00	17
43	BBS	27.3	27.6	27.2	27.3	27.3	0.00	15	27.60	26181
44	BBSCABLES	91.7	93.8	91	91.7	91.7	0.00	81	93.50	16585
45	BDAUTOCA	37.6	37.6	37.6	0	37.6	0.00	0	37.60	0
46	BDCOM	28.6	29	28.6	28.6	28.6	0.00	6	28.80	6917
47	BDFINANCE	14.8	14.8	14.2	14.5	14.5	0.30	8	14.30	1950
48	BDLAMPS	226.5	226.5	226.5	226.5	226.5	0.00	0	226.50	0
49	BDTHAI	18.3	18.5	18.3	18.3	18.3	0.00	12	18.40	5000
50	BDWELDING	19.2	19.7	19.2	19.4	19.4	-0.20	5	19.00	2900
51	BEACHHATCH	18.1	18.1	18.1	18.1	18.1	0.00	2	18.60	406
52	BEACONPHAR	18.4	18.4	18.3	18.4	18.4	0.00	8	18.50	8596
53	BENGALWTL	26.1	27	26.1	26.3	26.3	-0.20	13	25.70	5950
54	BERGERPBL	1740	1740	1732.5	1740	1740	0.00	7	1,745.10	13
55	BEXIMCO	22.4	22.8	22.3	22.4	22.4	0.00	223	22.60	194873
56	BGIC	18.8	19	18.8	18.8	18.8	0.00	3	19.20	1176
57	BIFC	5.3	5.3	5.3	5.3	5.3	0.00	0	5.30	0
58	BNICL	19	19	19	19	19	0.00	2	19.50	1825
59	BPML	64.9	65.3	64.1	64.9	64.9	0.00	31	65.30	7463
60	BRACBANK	63.7	64.5	62.7	63	63	0.70	31	65.20	8507
61	BSC	47.9	49	46.9	48	48	-0.10	186	46.50	59173
62	BSCCL	171.2	172.8	167.1	170.9	170.9	0.30	226	167.80	54202
63	BSRMLTD	68.8	69.4	67.9	68.8	68.8	0.00	88	67.40	31810
64	BSRMSTEEL	59	59.2	59	59	59	0.00	7	59.00	2509
65	BXPHARMA	80.5	83	80	80.3	80.3	0.20	12	82.20	4032
66	BXSYNTH	6.5	6.6	6.5	6.5	6.5	0.00	4	6.70	3067
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	19	19	19	19	19	0.00	0	19.00	0
70	CENTRALPHL	13.3	13.6	13.1	13.3	13.3	0.00	30	13.50	23460
71	CITYBANK	25.1	25.1	24	25	25	0.10	148	24.00	97607
72	CITYGENINS	14.1	14.3	14	14.1	14.1	0.00	8	14.70	6550
73	CNATEX	3.2	3.3	3.2	3.2	3.2	0.00	6	3.10	12813
74	CONFIDCEM	161.7	169.9	160.1	161.5	161.5	0.20	15	163.20	5711
75	CONTININS	18.6	18.6	18.6	18.6	18.6	0.00	0	18.60	0
76	CVOPRL	160	160	157	158.9	158.9	1.10	15	155.40	2060
77	DACCADYE	4.4	4.4	4.4	4.4	4.4	0.00	0	4.40	0
78	DAFODILCOM	49.6	50	49	49.6	49.6	0.00	15	50.00	380500
79	DBH	120	132	120	122	122	-2.00	34	125.50	9761
80	DBH1STMF	8.1	8.1	8.1	8.1	8.1	0.00	0	8.10	0
81	DELTALIFE	100	100	100	100	100	0.00	1	102.00	4
82	DELTASPINN	6	6	6	6	6	0.00	2	6.10	784
83	DESCO	43.7	44.1	43.7	43.8	43.8	-0.10	11	43.00	8890
84	DESHBANDHU	12.2	12.2	12.1	12.1	12.1	0.10	4	12.10	2200
85	DHAKABANK	13.7	13.7	13.5	13.7	13.7	0.00	17	13.40	18807
86	DHAKAINS	24.1	24.1	24.1	24.1	24.1	0.00	0	24.10	0
87	DOREENPWR	82.9	82.9	80.2	82	82	0.90	167	81.50	174905
88	DSSL	16.5	17	16.4	16.5	16.5	0.00	79	16.70	66593
89	DULAMIACOT	10.2	10.2	10.2	0	10.2	0.00	0	10.20	0
90	DUTCHBANGL	80.5	80.5	77.3	79.9	79.9	0.60	9	76.70	2095
91	EASTERNINS	49.4	49.4	49.4	49.4	49.4	0.00	0	49.40	0
92	EASTLAND	23.9	24.6	23.7	24	24	-0.10	4	24.00	2050
93	EBL	40.6	41.7	40.4	40.5	40.5	0.10	14	41.00	10728
94	EBL1STMF	5.9	6	5.9	5.9	5.9	0.00	6	6.30	5142
95	EBLNRBMF	4.5	4.5	4.5	4.5	4.5	0.00	0	4.50	0
96	ECABLES	337	350	337	339.7	339.7	-2.70	18	338.60	1037
97	EHL	49	49	49	49	49	0.00	0	49.00	0
98	EMERALDOIL	17	17	16.1	17	17	0.00	5	16.80	384
99	ENVOYTEX	32.7	32.7	32.7	32.7	32.7	0.00	0	32.70	0
100	ESQUIRENIT	43.5	43.7	41.8	43	43	0.50	852	41.80	141365
101	ETL	12.8	12.9	12.3	12.8	12.8	0.00	5	12.80	21420
102	EXIM1STMF	5	5	5	5	5	0.00	0	5.00	0
103	EXIMBANK	11.1	11.4	11.1	11.1	11.1	0.00	30	11.20	102358
104	FAMILYTEX	4	4.1	4	4	4	0.00	45	4.00	95612
105	FARCHEM	12.4	12.7	12.3	12.4	12.4	0.00	31	12.50	31004
106	FAREASTFIN	5.5	5.5	5.5	5.5	5.5	0.00	0	5.50	0
107	FAREASTLIF	61.6	61.6	61.6	61.6	61.6	0.00	0	61.60	0
108	FASFIN	8.5	8.8	8.5	8.5	8.5	0.00	45	8.60	51450
109	FBFIF	4.4	4.4	4.4	4.4	4.4	0.00	0	4.40	0
110	FEDERALINS	10.8	11.5	10.8	11.4	11.4	-0.60	16	11.10	54777
111	FEKDIL	14.5	14.6	14.5	14.5	14.5	0.00	4	14.40	4411
112	FINEFOODS	43.4	44.2	42.9	43.2	43.2	0.20	78	43.50	27507
113	FIRSTFIN	5.3	5.3	5.3	5.3	5.3	0.00	0	5.30	0
114	FIRSTSBANK	10.1	10.2	10	10	10	0.10	45	10.10	69023
115	FORTUNE	37.6	37.8	36.5	37.6	37.6	0.00	175	35.70	124326
116	FUWANGCER	11.4	11.4	11.2	11.4	11.4	0.00	24	11.10	17800
117	FUWANGFOOD	14.4	14.5	14.3	14.4	14.4	0.00	28	14.10	9099
118	GBBPOWER	9.8	9.8	9.8	9.8	9.8	0.00	4	9.70	610
119	GENEXIL	35.9	36.4	35.6	35.9	35.9	0.00	19	35.10	22500
120	GENNEXT	5.8	5.9	5.7	5.8	5.8	0.00	25	5.80	60107
121	GHAIL	32.5	32.5	32.5	32.5	32.5	0.00	0	32.50	0
122	GHCL	35.2	35.2	35.2	35.2	35.2	0.00	0	35.20	0
123	GOLDENSON	9.7	9.9	9.4	9.7	9.7	0.00	4	9.70	1302
124	GP	373.2	375.5	372	373.1	373.1	0.10	41	367.90	3147
125	GPHISPAT	34.5	35	34.4	34.8	34.8	-0.30	5	34.70	7000
126	GQBALLPEN	81.8	84.6	79.2	81.8	81.8	0.00	14	79.80	2700
127	GRAMEENS2	13.1	13.1	13.1	13.1	13.1	0.00	0	13.10	0
128	GREENDELMF	7	7	7	7	7	0.00	0	7.00	0
129	GREENDELT	59.4	59.4	59.4	59.4	59.4	0.00	0	59.40	0
130	GSPFINANCE	17.3	17.6	17.3	17.4	17.4	-0.10	21	17.40	11726
131	HAKKANIPUL	67.5	68.8	65.5	67.4	67.4	0.10	21	65.10	5075
132	HEIDELBCEM	266	266	265	266	266	0.00	3	266.40	115
133	HFL	21	21	21	21	21	0.00	1	21.00	1000
134	HRTEX	42.5	42.5	42.5	42.5	42.5	0.00	0	42.50	0
135	HWAWELLTEX	35.3	35.3	35.3	35.3	35.3	0.00	0	35.30	0
136	IBBLPBOND	927	927	927	927	927	0.00	0	927.00	0
137	IBNSINA	250.2	250.2	250.2	250.2	250.2	0.00	0	250.20	0
138	IBP	24	24.8	23.7	24.1	24.1	-0.10	63	24.30	59337
139	ICB	118.5	118.5	118.5	118.5	118.5	0.00	1	110.00	16
140	ICB2NDNRB	9.5	9.5	9.5	0	9.5	0.00	0	9.50	0
141	ICB3RDNRB	5.3	5.3	5.2	5.3	5.3	0.00	2	5.20	1000
142	ICBAGRANI1	7	7	7	7	7	0.00	0	7.00	0
143	ICBAMCL2ND	8	8	8	8	8	0.00	0	8.00	0
144	ICBEPMF1S1	5.8	5.8	5.8	5.8	5.8	0.00	0	5.80	0
145	ICBSONALI1	7.1	7.1	7.1	7.1	7.1	0.00	0	7.10	0
146	IDLC	60	61	60	60.2	60.2	-0.20	17	60.60	5607
147	IFADAUTOS	83.3	84.9	83.2	83.3	83.3	0.00	28	83.60	9354
148	IFIC	10.6	10.8	10.5	10.6	10.6	0.00	80	10.50	257975
149	IFIC1STMF	4.1	4.1	4.1	4.1	4.1	0.00	0	4.10	0
150	IFILISLMF1	6.7	6.7	6.7	6.7	6.7	0.00	2	6.70	1000
151	IMAMBUTTON	23.3	23.3	23.3	23.3	23.3	0.00	0	23.30	0
152	INTECH	35.6	36.9	35.6	35.6	35.6	0.00	45	35.70	14887
153	INTRACO	21.4	22.2	21.4	21.5	21.5	-0.10	38	21.50	15588
154	IPDC	35	35	35	35	35	0.00	2	33.70	6000
155	ISLAMIBANK	25.8	25.8	25.6	25.7	25.7	0.10	29	25.60	14057150
156	ISLAMICFIN	16	16	16	16	16	0.00	1	16.10	20
157	ISLAMIINS	20	20	20	20	20	0.00	0	20.00	0
158	ISNLTD	35	36.3	35	35.1	35.1	-0.10	19	33.00	2446
159	ITC	40.5	40.5	40.5	40.5	40.5	0.00	0	40.50	0
160	JAMUNABANK	17.7	17.8	17.6	17.7	17.7	0.00	4	17.70	6823
161	JAMUNAOIL	180.5	181.5	180.5	180.7	180.7	-0.20	6	180.30	1000
162	JANATAINS	14.5	14.5	14.3	14.4	14.4	0.10	7	15.10	8050
163	JMISMDL	325	333	323.1	325.3	325.3	-0.30	22	330.00	1955
164	KAY&QUE	245	245	243.5	245	245	0.00	2	243.00	140
165	KBPPWBIL	10.1	10.2	10.1	10.2	10.2	-0.10	8	10.10	9880
166	KDSALTD	54.3	54.4	53.3	54.3	54.3	0.00	27	53.20	5499
167	KEYACOSMET	4.6	4.7	4.6	4.6	4.6	0.00	13	4.60	8591
168	KOHINOOR	369.6	369.6	369.6	369.6	369.6	0.00	0	369.60	0
169	KPCL	56.1	57.9	56	56.1	56.1	0.00	59	56.10	16719
170	KPPL	16.5	16.5	16.5	16.5	16.5	0.00	0	16.50	0
171	KTL	18	18.3	18	18.1	18.1	-0.10	29	18.00	16240
172	LANKABAFIN	21.1	21.5	21	21.2	21.2	-0.10	64	20.80	53770
173	LEGACYFOOT	113	117.9	113	114.5	114.5	-1.50	160	111.80	21428
174	LHBL	40.5	40.6	40.1	40.3	40.3	0.20	45	40.40	23670
175	LIBRAINFU	1003.5	1039	1003.5	1003.5	1003.5	0.00	6	1,020.80	75
176	LINDEBD	1180	1180	1180	1180	1180	0.00	1	1,167.00	1
177	LRGLOBMF1	6.8	6.8	6.8	6.8	6.8	0.00	0	6.80	0
178	MAKSONSPIN	6.7	6.9	6.5	6.7	6.7	0.00	87	6.30	194283
179	MALEKSPIN	19.9	19.9	19.2	19.9	19.9	0.00	8	19.00	5177
180	MARICO	1374.2	1374.2	1374.2	1374.2	1374.2	0.00	0	1,374.20	0
181	MATINSPINN	37.1	37.1	37.1	37.1	37.1	0.00	0	37.10	0
182	MBL1STMF	7.5	7.5	7.5	7.5	7.5	0.00	0	7.50	0
183	MEGHNACEM	86.2	86.2	86.2	86.2	86.2	0.00	0	86.20	0
184	MEGHNALIFE	58	58	58	58	58	0.00	0	58.00	0
185	MERCANBANK	15.9	15.9	15.7	15.8	15.8	0.10	24	15.80	39350
186	MERCINS	31.9	31.9	31.9	31.9	31.9	0.00	0	31.90	0
187	METROSPIN	7.4	7.5	7.3	7.4	7.4	0.00	17	7.00	36950
188	MHSML	12.4	12.4	12.2	12.3	12.3	0.10	4	12.40	4001
189	MICEMENT	71.5	71.5	71.5	71.5	71.5	0.00	1	65.00	100
190	MIDASFIN	17.2	17.2	17	17	17	0.20	3	18.30	1200
191	MIRACLEIND	29.8	31	29.8	30.1	30.1	-0.30	18	30.10	3670
192	MITHUNKNIT	15.6	15.6	15.6	15.6	15.6	0.00	0	15.60	0
193	MJLBD	92.6	93	92	92.6	92.6	0.00	9	92.20	642
194	MLDYEING	33.5	34	32.6	33.9	33.9	-0.40	11	34.40	4202
195	MONNOCERA	272.2	280	265	274	274	-1.80	116	262.00	7640
196	MPETROLEUM	192	192.5	192	192.1	192.1	-0.10	7	191.90	314
197	MTB	32.9	32.9	32.9	32.9	32.9	0.00	0	32.90	0
198	NAHEEACP	50.8	50.8	50.8	50.8	50.8	0.00	2	53.20	366
199	NATLIFEINS	163	163	163	163	163	0.00	0	163.00	0
200	NAVANACNG	46.5	46.5	46.5	46.5	46.5	0.00	2	46.70	380
201	NBL	8.9	9	8.8	8.9	8.9	0.00	60	8.90	155082
202	NCCBANK	15.4	15.4	15.2	15.4	15.4	0.00	7	15.40	5186
203	NCCBLMF1	6.6	6.6	6.6	6.6	6.6	0.00	0	6.60	0
204	NFML	8.5	8.8	8.5	8.5	8.5	0.00	14	8.60	32370
205	NHFIL	36.1	36.5	36.1	36.1	36.1	0.00	10	36.00	2585
206	NITOLINS	24.2	24.2	24.2	24.2	24.2	0.00	0	24.20	0
207	NLI1STMF	13.1	13.1	13.1	13.1	13.1	0.00	0	13.10	0
208	NORTHRNINS	18	18	18	18	18	0.00	0	18.00	0
209	NPOLYMAR	92.4	93	92.4	92.5	92.5	-0.10	14	91.90	4624
210	NTC	705	710	705	706.6	706.6	-1.60	2	700.80	32
211	NURANI	15	15	14.7	14.9	14.9	0.10	30	14.70	24701
212	OAL	10.4	10.5	10.3	10.4	10.4	0.00	18	10.40	13395
213	OIMEX	30	30.2	28.1	29.2	29.2	0.80	32	29.60	10157
214	OLYMPIC	221	221	220	221	221	0.00	2	221.00	119
215	ONEBANKLTD	14.4	14.4	14.2	14.4	14.4	0.00	2	14.20	10050
216	ORIONINFU	54	54	54	54	54	0.00	0	54.00	0
217	ORIONPHARM	32	35.7	32	32	32	0.00	20	32.50	7793
218	PADMALIFE	23	23	23	23	23	0.00	0	23.00	0
219	PADMAOIL	227	227	225.1	227	227	0.00	4	230.00	158
220	PARAMOUNT	14.5	14.5	14.5	14.5	14.5	0.00	1	14.60	400
221	PDL	14.5	14.9	14.5	14.5	14.5	0.00	23	14.60	14260
222	PENINSULA	25.5	26.1	25.5	25.6	25.6	-0.10	47	26.10	23827
223	PEOPLESINS	20	20	18.4	19.6	19.6	0.40	3	20.00	1715
224	PF1STMF	5.5	5.5	5.5	5.5	5.5	0.00	0	5.50	0
225	PHENIXINS	27	27	27	27	27	0.00	0	27.00	0
226	PHOENIXFIN	33.9	33.9	33.9	33.9	33.9	0.00	0	33.90	0
227	PHPMF1	4.4	4.4	4.4	4.4	4.4	0.00	7	4.40	2945
228	PIONEERINS	31	31	31	31	31	0.00	0	31.00	0
229	POPULAR1MF	4.2	4.2	4.1	4.2	4.2	0.00	2	4.20	1488
230	POPULARLIF	78	78	78	78	78	0.00	0	78.00	0
231	POWERGRID	56	57.1	56	56.4	56.4	-0.40	12	57.60	8000
232	PRAGATIINS	31	31	31	31	31	0.00	0	31.00	0
233	PRAGATILIF	118	118	118	118	118	0.00	0	118.00	0
234	PREMIERBAN	13	13.1	12.7	13	13	0.00	91	12.80	166886
235	PREMIERCEM	74	74	74	74	74	0.00	0	74.00	0
236	PREMIERLEA	7.8	8	7.8	7.8	7.8	0.00	12	8.00	20250
237	PRIME1ICBA	5.8	5.8	5.8	5.8	5.8	0.00	0	5.80	0
238	PRIMEBANK	17.2	17.9	17.1	17.3	17.3	-0.10	17	17.70	17033
239	PRIMEFIN	9.2	9.2	9.2	9.2	9.2	0.00	1	9.30	32
240	PRIMEINSUR	20.4	20.4	20.4	20.4	20.4	0.00	0	20.40	0
241	PRIMELIFE	60	60	60	60	60	0.00	1	58.00	16
242	PRIMETEX	26	26	26	26	26	0.00	0	26.00	0
243	PROGRESLIF	93.3	93.3	93.3	93.3	93.3	0.00	0	93.30	0
244	PROVATIINS	31	31.1	31	31	31	0.00	2	34.10	2000
245	PTL	65	65	65	65	65	0.00	0	65.00	0
246	PUBALIBANK	26.2	26.2	25.8	26	26	0.20	30	26.00	31337
247	QUASEMIND	34.9	35.1	34.9	35	35	-0.10	9	35.50	1810
248	QUEENSOUTH	34.4	34.5	34.4	34.5	34.5	-0.10	2	34.50	2000
249	RAHIMAFOOD	157.9	157.9	157.9	0	157.9	0.00	0	157.90	0
250	RAKCERAMIC	32.5	34	32.5	32.7	32.7	-0.20	41	33.50	16725
251	RANFOUNDRY	155	155	155	155	155	0.00	1	153.00	1360
252	RDFOOD	14.9	15	14.6	14.6	14.6	0.30	13	14.80	4228
253	RECKITTBEN	2414.2	2414.2	2400	2414.2	2414.2	0.00	29	2,299.30	335
254	REGENTTEX	14.6	14.7	14.6	14.6	14.6	0.00	12	14.80	21000
255	RELIANCE1	9	9	9	9	9	0.00	1	9.10	2000
256	RELIANCINS	45.5	45.5	45.5	45.5	45.5	0.00	0	45.50	0
257	REPUBLIC	20.4	21.1	20.4	20.8	20.8	-0.40	6	21.40	2700
258	RNSPIN	5.8	6.4	5.8	5.8	5.8	0.00	79	6.10	175350
259	RSRMSTEEL	45.1	46.5	45.1	45.2	45.2	-0.10	22	45.60	13535
260	RUPALIBANK	43.9	43.9	43.1	43.4	43.4	0.50	16	43.30	5615
261	RUPALIINS	19.7	19.7	18.2	19.7	19.7	0.00	13	18.60	13000
262	RUPALILIFE	93.2	93.5	93.2	93.4	93.4	-0.20	2	95.00	2600
263	SAFKOSPINN	17.2	17.6	17.2	17.3	17.3	-0.10	5	17.70	2400
264	SAIFPOWER	19.4	19.9	19.4	19.5	19.5	-0.10	31	19.40	13556
265	SAIHAMCOT	26	26	25.6	26	26	0.00	8	25.30	4300
266	SAIHAMTEX	50.1	50.1	50.1	50.1	50.1	0.00	0	50.10	0
267	SALAMCRST	28.8	29	28.3	28.6	28.6	0.20	5	28.40	2940
268	SALVOCHEM	15.7	16	15.5	16	16	-0.30	4	16.40	1640
269	SAMATALETH	80.3	80.3	80.3	80.3	80.3	0.00	1	73.00	25
270	SAMORITA	70.7	70.7	70.7	70.7	70.7	0.00	0	70.70	0
271	SANDHANINS	23.5	23.5	23.5	23.5	23.5	0.00	2	23.40	5000
272	SAPORTL	23.3	23.6	23.3	23.3	23.3	0.00	19	23.50	4220
273	SEBL1STMF	12.2	12.2	12.2	12.2	12.2	0.00	0	12.20	0
274	SEMLFBSLGF	10	10	10	10	10	0.00	0	10.00	0
275	SEMLIBBLSF	6.9	6.9	6.9	6.9	6.9	0.00	0	6.90	0
276	SEMLLECMF	7.1	7.1	7.1	7.1	7.1	0.00	0	7.10	0
277	SHAHJABANK	24.3	24.4	24.1	24.2	24.2	0.10	8	24.70	3529
278	SHASHADNIM	42.5	42.8	41.7	42	42	0.50	11	42.10	2140
279	SHEPHERD	34.4	34.4	34.4	34.4	34.4	0.00	0	34.40	0
280	SHURWID	38.3	38.4	37.9	38.1	38.1	0.20	32	37.40	13586
281	SIBL	14.6	14.7	14.6	14.6	14.6	0.00	10	14.60	12205
282	SILVAPHL	24.6	26.6	24.4	24.6	24.6	0.00	26	25.30	5816
283	SIMTEX	22.8	22.8	22.8	22.8	22.8	0.00	0	22.80	0
284	SINGERBD	181.5	183.9	181.5	181.6	181.6	-0.10	16	181.50	2558
285	SINOBANGLA	47.3	47.3	47.3	47.3	47.3	0.00	1	47.10	260
286	SKTRIMS	44	44	43.5	43.8	43.8	0.20	5	46.40	2510
287	SONARBAINS	55	55.1	54	55	55	0.00	6	56.30	2036
288	SONARGAON	40	40	40	40	40	0.00	1	38.00	1000
289	SOUTHEASTB	14.5	14.5	14.3	14.5	14.5	0.00	18	14.50	32400
290	SPCERAMICS	14	14	13.9	14	14	0.00	4	13.70	6300
291	SPCL	86.1	86.1	86.1	86.1	86.1	0.00	0	86.10	0
292	SQUARETEXT	43	43	41.7	42.9	42.9	0.10	2	42.30	326
293	SQURPHARMA	260	262	258	258.7	258.7	1.30	59	258.00	4785
294	SSSTEEL	24.7	25.9	24.6	24.7	24.7	0.00	79	25.00	44442
295	STANCERAM	225	229.3	215	229.1	229.1	-4.10	23	210.90	4483
296	STANDARINS	32.8	32.8	32.8	32.8	32.8	0.00	0	32.80	0
297	STANDBANKL	10.2	10.2	10.1	10.2	10.2	0.00	5	10.20	3400
298	SUMITPOWER	39.6	40	39.5	39.6	39.6	0.00	7	40.00	4948
299	SUNLIFEINS	23.1	23.1	23.1	23.1	23.1	0.00	1	23.20	500
300	TAKAFULINS	27.5	27.5	27.5	27.5	27.5	0.00	1	28.20	500
301	TALLUSPIN	5.2	5.2	5.2	5.2	5.2	0.00	0	5.20	0
302	TITASGAS	38.5	38.5	38.3	38.5	38.5	0.00	8	38.10	2200
303	TOSRIFA	18	18	18	18	18	0.00	0	18.00	0
304	TRUSTB1MF	4.5	4.5	4.4	4.5	4.5	0.00	10	4.40	13025
305	TRUSTBANK	28.8	28.8	28.2	28.3	28.3	0.50	13	28.20	12650
306	TUNGHAI	4	4	4	4	4	0.00	1	3.70	1
307	UCB	18	18	17.9	17.9	17.9	0.10	35	17.90	63646
308	UNIONCAP	12.2	12.3	12.2	12.2	12.2	0.00	3	12.90	4600
309	UNIQUEHRL	50.4	50.5	50.4	50.4	50.4	0.00	3	50.20	315
310	UNITEDAIR	2.7	2.7	2.6	2.7	2.7	0.00	16	2.70	40448
311	UPGDCL	335	343	333	336.5	336.5	-1.50	36	331.00	5018
312	USMANIAGL	106.4	107	106	106.5	106.5	-0.10	11	106.50	1710
313	UTTARABANK	29.2	29.3	28.6	29	29	0.20	5	28.90	850
314	UTTARAFIN	63	63	63	63	63	0.00	2	63.50	849
315	VAMLBDMF1	7	7	7	7	7	0.00	0	7.00	0
316	VAMLRBBF	7.2	7.2	7.2	7.2	7.2	0.00	0	7.20	0
317	VFSTDL	51.4	51.4	51.4	51.4	51.4	0.00	1	54.90	500
318	WATACHEM	520	520	520	520	520	0.00	1	524.30	7
319	WMSHIPYARD	16.7	16.9	16.6	16.7	16.7	0.00	69	16.50	56812
320	YPL	13.3	13.3	13.3	13.3	13.3	0.00	1	13.20	900
321	ZAHEENSPIN	9.2	9.3	9	9.3	9.3	-0.10	7	9.00	13800
322	ZAHINTEX	8.3	8.5	8.2	8.3	8.3	0.00	5	8.20	13650

Market Data

Latest Data

GET IN TOUCH WITH UFTCL

Download Apps

ABOUT UFTCL

MARKET DATA

PRODUCT & service

RESEARCH

FOREIGN INVESTORS

Laws & Regulations