United Financial Trading Company Limited

Latest Data

Last updadte on Oct. 19th, 2021, 2:44 pm

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	6.90	7.20	6.90	6.90	7.10	-0.20	416	11.90	1692132
2	1STPRIMFMF	20.20	20.80	20.10	20.20	20.20	0.00	164	6.16	301335
3	AAMRANET	48.70	51.40	48.30	48.70	50.60	-1.90	336	7.72	155516
4	AAMRATECH	28.70	30.90	28.30	28.70	30.10	-1.40	376	12.35	418913
5	ABB1STMF	6.10	6.30	6.10	6.10	6.20	-0.10	76	3.18	513687
6	ABBANK	14.80	15.20	14.60	14.80	15.00	-0.20	903	55.86	3758780
7	ACFL	35.10	37.00	35.00	35.10	35.60	-0.50	324	6.73	187382
8	ACI	315.00	323.90	311.00	312.50	313.40	1.60	927	65.71	207374
9	ACIFORMULA	163.20	167.50	161.10	163.20	164.50	-1.30	203	6.79	40982
10	ACMELAB	91.40	95.80	91.00	91.40	92.90	-1.50	1177	72.55	779154
11	ACTIVEFINE	26.60	28.00	26.10	26.60	26.90	-0.30	1563	70.83	2626702
12	ADNTEL	59.80	66.70	58.30	59.80	63.00	-3.20	395	17.05	277464
13	ADVENT	28.80	32.10	27.70	28.80	30.70	-1.90	1518	94.01	3123565
14	AFCAGRO	28.60	31.60	27.90	28.60	30.60	-2.00	380	9.88	334519
15	AFTABAUTO	31.90	33.20	31.60	31.90	32.00	-0.10	155	3.26	101067
16	AGNISYSL	21.40	22.50	21.20	21.40	22.00	-0.60	397	15.84	720270
17	AGRANINS	53.70	55.60	53.50	53.70	53.40	0.30	316	6.91	126968
18	AIBL1STIMF	8.90	9.00	8.90	8.90	8.90	0.00	64	1.40	156046
19	AIL	56.10	58.80	54.30	57.00	57.10	-1.00	588	40.38	713962
20	AL-HAJTEX	56.50	62.00	56.00	56.50	59.30	-2.80	183	6.35	111009
21	ALARABANK	26.50	26.90	26.40	26.50	26.40	0.10	265	9.52	359349
22	ALIF	18.30	20.30	18.10	18.30	19.70	-1.40	2517	180.44	9393042
23	ALLTEX	15.10	16.10	15.00	15.10	15.90	-0.80	244	6.47	426492
24	AMANFEED	56.30	61.40	56.00	56.30	60.50	-4.20	1326	58.46	1006873
25	AMBEEPHA	460.50	475.40	458.20	460.80	461.20	-0.70	72	1.30	2804
26	AMCL(PRAN)	253.00	259.80	249.00	250.20	251.20	1.80	326	9.48	37250
27	ANLIMAYARN	39.50	41.40	39.00	39.50	40.20	-0.70	434	7.91	200019
28	ANWARGALV	411.80	438.80	408.60	411.80	425.70	-13.90	384	12.82	30535
29	AOL	48.00	51.00	47.50	48.10	49.30	-1.30	266	8.18	163101
30	APEXFOODS	131.00	138.50	130.00	131.00	135.10	-4.10	148	2.39	17724
31	APEXFOOT	289.30	297.00	285.00	289.30	292.70	---	360	3.51	11955
32	APEXSPINN	119.30	130.00	119.30	120.00	124.70	-5.40	111	1.44	11793
33	APEXTANRY	121.40	124.00	120.00	121.40	120.20	1.20	62	2.63	21564
34	APOLOISPAT	9.90	10.40	9.80	9.90	10.10	-0.20	752	15.93	1579085
35	APSCLBOND	5270.00	5270.00	5270.00	5270.00	5285.00	-15.00	1	0.01	1
36	ARAMIT	397.70	419.50	391.00	397.70	395.00	2.70	564	20.50	50241
37	ARAMITCEM	52.70	55.80	50.80	51.80	53.90	-1.20	145	2.81	53278
38	ARGONDENIM	22.00	23.40	22.00	22.60	23.00	-1.00	227	7.09	307604
39	ASIAINS	79.00	82.80	78.60	79.00	79.80	-0.80	239	9.56	119135
40	ASIAPACINS	67.70	68.60	67.00	67.70	67.10	0.60	203	8.79	129395
41	ATCSLGF	10.40	10.90	10.20	10.50	10.70	-0.30	184	4.12	388775
42	ATLASBANG	108.50	110.80	108.50	109.30	110.40	-1.90	36	0.44	4016
43	AZIZPIPES	113.90	120.00	113.00	113.90	115.90	-2.00	354	5.93	50896
44	BANGAS	119.00	124.60	118.10	119.60	122.10	-3.10	143	2.46	20274
45	BANKASIA	20.30	20.50	20.20	20.30	20.40	-0.10	38	0.63	30900
46	BARKAPOWER	27.80	28.90	27.60	27.80	28.40	-0.60	1200	38.42	1362382
47	BATASHOE	890.00	898.00	890.00	890.30	890.90	-0.90	82	2.97	3329
48	BATBC	725.00	743.00	720.50	725.00	732.70	-7.70	4762	378.43	517667
49	BAYLEASING	28.80	30.60	28.50	28.80	30.70	-1.90	693	31.65	1078452
50	BBS	18.80	19.50	18.70	18.80	18.90	-0.10	153	2.67	141112
51	BBSCABLES	67.20	72.00	65.90	67.20	69.90	-2.70	931	53.16	774556
52	BDAUTOCA	132.30	141.90	129.00	132.30	137.40	-5.10	149	2.59	18924
53	BDCOM	26.30	28.60	25.50	26.30	27.40	-1.10	667	30.49	1111304
54	BDFINANCE	57.40	61.00	53.90	57.40	59.60	---	401	32.41	550313
55	BDLAMPS	208.00	230.00	205.40	208.00	233.80	-25.80	1455	45.45	208763
56	BDSERVICE	0.00	0.00	0.00	5.20	5.20	---	0	0.00	0
57	BDTHAI	26.00	27.60	25.80	26.00	26.50	-0.50	992	37.13	1396062
58	BDWELDING	18.00	19.40	17.90	18.00	18.00	0.00	162	2.84	154747
59	BEACHHATCH	18.00	20.00	17.70	18.00	19.50	-1.50	374	6.51	351286
60	BEACONPHAR	219.90	224.70	213.30	216.90	217.80	2.10	610	33.73	154595
61	BENGALWTL	24.00	24.50	23.60	24.00	24.30	-0.30	116	2.63	109499
62	BERGERPBL	1785.00	1806.00	1778.50	1785.00	1781.50	3.50	40	1.03	575
63	BEXIMCO	142.40	145.50	140.30	142.40	144.20	-1.80	3611	655.50	4554265
64	BGIC	58.90	60.90	58.50	59.20	58.30	0.60	291	9.55	159636
65	BIFC	6.60	6.80	6.60	6.60	6.60	0.00	53	0.49	73797
66	BNICL	131.10	137.50	128.00	131.10	128.10	3.00	226	25.46	193542
67	BPML	46.60	49.90	46.10	46.60	47.10	-0.50	169	4.50	95045
68	BPPL	44.60	46.70	44.30	44.60	45.30	-0.70	2012	61.57	1351242
69	BRACBANK	45.70	47.50	45.20	45.70	45.20	0.50	617	55.94	1225824
70	BSC	48.40	50.70	48.00	48.40	49.50	-1.10	596	28.48	579275
71	BSCCL	204.10	209.40	203.10	204.10	203.80	0.30	829	51.80	252161
72	BSRMLTD	117.70	121.70	117.20	117.70	116.70	1.00	2159	191.89	1604266
73	BSRMSTEEL	72.10	74.60	71.50	72.10	72.50	-0.40	727	30.84	422618
74	BXPHARMA	222.10	233.90	220.00	222.10	228.90	-6.80	2178	242.06	1072891
75	BXSYNTH	0.00	0.00	0.00	8.40	8.40	---	0	0.00	0
76	CAPMBDBLMF	11.30	11.50	11.10	11.30	11.40	-0.10	72	1.25	110801
77	CAPMIBBLMF	18.20	18.50	18.10	18.20	18.40	-0.20	115	2.74	149476
78	CENTRALINS	52.80	54.40	51.70	52.30	52.60	0.20	339	10.55	197621
79	CENTRALPHL	16.70	17.60	16.50	16.70	17.10	-0.40	558	11.75	690460
80	CITYBANK	27.90	28.80	27.70	27.90	28.70	-0.80	450	25.46	903960
81	CITYGENINS	41.90	43.20	41.70	41.90	41.60	0.30	499	10.27	241244
82	CNATEX	8.30	8.70	8.20	8.30	8.30	0.00	377	19.80	2355965
83	CONFIDCEM	143.60	146.90	142.40	143.60	144.00	-0.40	664	33.54	231692
84	CONTININS	47.00	48.50	46.80	47.00	46.20	0.80	511	14.59	307258
85	COPPERTECH	39.20	42.00	39.00	39.20	41.10	-1.90	481	20.38	506333
86	CRYSTALINS	53.90	56.10	53.60	53.90	53.30	0.60	353	9.37	170182
87	CVOPRL	182.50	201.00	180.20	182.50	193.60	-11.10	1292	45.79	240165
88	DACCADYE	20.80	22.00	20.60	20.80	20.90	-0.10	505	18.22	859732
89	DAFODILCOM	63.20	65.00	63.00	63.20	63.50	-0.30	61	1.22	19259
90	DBH	77.70	80.10	77.20	77.70	79.00	-1.30	365	19.12	243874
91	DBH1STMF	8.10	8.40	8.10	8.10	8.30	-0.20	77	9.83	1181052
92	DEBARACEM	0.00	0.00	0.00	1865.00	1865.00	---	0	0.00	0
93	DEBBDLUGG	0.00	0.00	0.00	784.00	784.00	---	0	0.00	0
94	DEBBDWELD	0.00	0.00	0.00	1418.50	1418.50	---	0	0.00	0
95	DEBBDZIPP	0.00	0.00	0.00	700.00	700.00	---	0	0.00	0
96	DEBBXDENIM	0.00	0.00	0.00	1450.00	1450.00	---	0	0.00	0
97	DEBBXFISH	0.00	0.00	0.00	835.00	835.00	---	0	0.00	0
98	DEBBXKNI	0.00	0.00	0.00	900.00	900.00	---	0	0.00	0
99	DEBBXTEX	0.00	0.00	0.00	1300.00	1300.00	---	0	0.00	0
100	DELTALIFE	213.10	214.30	197.20	213.10	194.90	18.20	6222	1,021.44	4880937
101	DELTASPINN	9.80	10.30	9.70	9.80	9.90	-0.10	354	7.31	735410
102	DESCO	40.20	41.60	40.20	40.40	41.00	-0.80	148	8.39	204922
103	DESHBANDHU	28.50	29.80	28.20	28.50	28.10	0.40	1915	120.01	4142811
104	DGIC	40.90	42.50	40.70	40.90	40.90	0.00	147	4.39	106204
105	DHAKABANK	14.00	14.40	13.90	14.00	14.20	-0.20	217	11.64	824630
106	DHAKAINS	73.40	77.00	72.90	73.40	74.10	-0.70	214	9.24	123287
107	DOMINAGE	29.70	31.50	29.50	29.70	30.50	-0.80	486	14.33	466986
108	DOREENPWR	78.10	83.40	76.80	78.10	78.10	0.00	1891	100.06	1239455
109	DSHGARME	161.20	175.20	160.00	161.20	170.80	-9.60	583	10.81	63875
110	DSSL	19.70	21.00	19.50	19.70	20.60	-0.90	1037	47.32	2326752
111	DULAMIACOT	51.00	52.90	51.00	51.20	52.10	-1.10	38	0.35	6739
112	DUTCHBANGL	78.80	80.00	78.30	78.80	79.70	-0.90	346	16.25	205556
113	EASTERNINS	117.80	126.30	114.90	117.80	114.90	2.90	1559	137.53	1130226
114	EASTLAND	40.70	42.00	40.30	40.70	40.50	0.20	528	22.26	539812
115	EASTRNLUB	2482.40	2537.10	2420.00	2482.40	2416.30	66.10	824	39.18	15645
116	EBL	37.00	37.70	37.00	37.30	37.20	-0.20	149	9.75	260352
117	EBL1STMF	7.90	8.30	7.90	7.90	8.10	-0.20	73	1.34	167456
118	EBLNRBMF	6.70	6.90	6.60	6.70	6.80	-0.10	91	3.37	501195
119	ECABLES	130.10	136.50	130.10	130.20	132.30	-2.20	99	1.21	9200
120	EGEN	59.40	60.20	58.00	59.40	58.20	1.20	179	5.63	94971
121	EHL	54.00	58.00	53.10	54.00	56.10	-2.10	343	23.70	428829
122	EIL	33.70	34.90	33.40	33.70	33.50	0.20	296	7.51	220218
123	EMERALDOIL	34.00	35.80	33.90	34.00	34.20	-0.20	258	6.00	171334
124	ENVOYTEX	43.00	45.00	41.70	43.00	41.50	1.50	51	22.75	529505
125	EPGL	47.90	49.70	47.70	47.90	48.10	-0.20	642	15.68	321784
126	ESQUIRENIT	37.70	39.80	37.50	37.70	37.90	-0.20	90	2.24	58871
127	ETL	11.90	12.70	11.80	11.90	12.40	-0.50	417	11.50	946753
128	EXIM1STMF	6.70	6.90	6.70	6.70	6.70	0.00	129	4.58	677640
129	EXIMBANK	12.60	12.80	12.50	12.60	12.70	-0.10	281	12.07	955246
130	FAMILYTEX	5.30	5.60	5.30	5.30	5.50	-0.20	382	6.32	1170782
131	FARCHEM	12.80	13.70	12.60	12.80	13.40	-0.60	665	14.54	1102793
132	FAREASTFIN	6.00	6.90	5.90	6.00	6.50	-0.50	136	1.66	264792
133	FAREASTLIF	61.90	64.20	57.50	61.90	58.40	3.50	575	29.52	469757
134	FASFIN	7.90	8.10	7.50	7.90	7.40	0.50	602	18.87	2411516
135	FBFIF	5.90	6.10	5.80	5.90	6.00	-0.10	339	21.16	3560621
136	FEDERALINS	35.60	36.70	35.40	35.60	35.60	0.00	427	7.86	217683
137	FEKDIL	19.80	21.30	19.60	19.80	20.50	-0.70	1086	49.45	2415621
138	FINEFOODS	46.70	48.70	46.00	46.70	47.20	-0.50	184	2.83	59502
139	FIRSTFIN	7.30	7.60	7.00	7.10	7.30	0.00	68	0.56	76638
140	FIRSTSBANK	11.90	12.30	11.80	11.90	12.00	-0.10	882	64.77	5380341
141	FORTUNE	103.50	111.80	102.00	103.50	110.50	-7.00	3477	673.55	6271649
142	FUWANGCER	18.10	19.20	17.70	18.10	18.30	-0.20	739	20.04	1087804
143	FUWANGFOOD	17.50	18.20	17.20	17.50	17.70	-0.20	715	15.87	892617
144	GBBPOWER	38.80	40.00	38.20	38.80	38.50	0.30	413	13.34	340994
145	GEMINISEA	186.00	198.00	185.00	186.00	191.80	-5.80	207	2.98	15644
146	GENEXIL	135.80	141.70	134.30	135.80	137.60	-1.80	2906	313.34	2282797
147	GENNEXT	6.30	6.70	6.20	6.30	6.40	-0.10	350	7.01	1093736
148	GHAIL	17.70	18.40	17.60	17.70	17.90	-0.20	326	8.75	485322
149	GHCL	37.40	39.80	37.30	37.40	38.10	-0.70	37	0.97	25773
150	GLOBALINS	49.30	51.50	48.80	49.30	49.30	0.00	450	17.85	354325
151	GOLDENSON	17.20	18.80	16.90	17.20	18.00	-0.80	1118	33.82	1857696
152	GP	361.70	368.70	359.20	361.70	363.50	-1.80	728	62.08	171317
153	GPHISPAT	63.10	66.90	62.20	63.10	63.80	-0.70	1729	160.23	2472244
154	GQBALLPEN	108.10	114.00	108.10	108.80	111.40	-3.30	318	5.89	52927
155	GRAMEENS2	17.00	17.20	16.90	17.00	17.20	-0.20	140	8.28	485507
156	GREENDELMF	7.90	8.00	7.90	7.90	7.90	0.00	44	3.24	410098
157	GREENDELT	109.90	113.80	109.30	109.90	109.80	0.10	263	19.43	173916
158	GSPFINANCE	22.20	23.40	22.00	22.20	22.80	-0.60	684	24.85	1096329
159	HAKKANIPUL	64.90	66.50	64.20	64.90	64.90	0.00	237	4.27	65376
160	HEIDELBCEM	335.50	352.90	330.30	330.30	361.90	-26.40	751	52.08	156470
161	HFL	18.70	19.70	18.70	18.80	19.40	-0.70	139	1.58	82967
162	HRTEX	64.00	71.70	61.60	64.00	68.40	-4.40	204	8.89	139697
163	HWAWELLTEX	44.20	45.50	42.10	44.40	44.40	-0.20	32	1.87	41411
164	IBBLPBOND	1013.00	1015.00	1009.50	1013.00	1014.00	-1.00	6	0.03	26
165	IBNSINA	271.60	273.00	267.20	271.60	279.20	-7.60	399	24.34	90051
166	IBP	21.10	22.80	20.80	21.10	21.80	-0.70	1227	37.06	1699889
167	ICB	132.90	139.00	131.00	132.90	136.20	-3.30	715	34.09	253105
168	ICB3RDNRB	7.00	7.00	6.90	7.00	7.00	0.00	46	1.60	230260
169	ICBAGRANI1	9.00	9.30	9.00	9.20	9.20	-0.20	19	0.13	14157
170	ICBAMCL2ND	11.40	11.60	11.30	11.40	11.40	0.00	99	1.23	108396
171	ICBEPMF1S1	7.40	7.40	7.30	7.40	7.30	0.10	22	0.26	35648
172	ICBIBANK	5.60	5.80	5.40	5.60	5.60	0.00	206	4.02	720708
173	ICBSONALI1	8.40	8.60	8.30	8.40	8.30	0.10	39	0.53	63195
174	IDLC	62.90	64.80	62.60	62.90	63.30	-0.40	493	16.72	263018
175	IFADAUTOS	56.10	58.30	55.70	56.10	56.70	-0.60	1133	73.59	1297754
176	IFIC	17.70	18.80	17.40	17.70	18.30	-0.60	5211	731.70	40297016
177	IFIC1STMF	5.90	6.20	5.80	5.90	6.10	-0.20	165	6.04	1013011
178	IFILISLMF1	6.70	6.70	6.60	6.70	6.70	0.00	29	0.39	58735
179	ILFSL	7.50	7.90	7.40	7.50	7.40	0.10	1075	16.84	2231963
180	IMAMBUTTON	27.00	27.50	25.60	27.00	26.70	0.30	33	0.18	6780
181	INDEXAGRO	108.10	110.80	107.70	108.90	108.10	0.00	366	13.17	120325
182	INTECH	36.10	37.50	36.00	36.10	36.40	-0.30	163	4.25	115865
183	INTRACO	22.20	23.10	22.10	22.20	22.20	0.00	315	12.44	551865
184	IPDC	41.40	43.20	41.00	41.40	40.60	0.80	974	69.65	1643859
185	ISLAMIBANK	30.00	30.10	29.90	30.00	30.00	0.00	328	28.97	965618
186	ISLAMICFIN	27.50	29.70	27.10	27.50	28.80	-1.30	668	32.32	1136135
187	ISLAMIINS	64.70	67.10	64.20	64.70	64.40	0.30	545	18.10	275313
188	ISNLTD	39.10	40.30	38.60	39.10	39.40	-0.30	48	0.61	15354
189	ITC	35.10	38.50	34.80	35.10	36.80	-1.70	321	12.47	349255
190	JAMUNABANK	23.80	24.20	23.50	23.70	23.80	0.00	190	10.12	424029
191	JAMUNAOIL	174.00	180.00	173.00	174.00	178.30	-4.30	230	9.43	53209
192	JANATAINS	49.30	51.40	49.00	49.30	49.20	0.10	409	10.07	199920
193	JMISMDL	345.00	365.50	341.10	345.00	355.00	-10.00	330	10.41	29454
194	JUTESPINN	124.90	132.00	122.00	124.90	133.00	-8.10	33	0.48	3819
195	KARNAPHULI	41.80	42.90	41.10	41.80	41.50	0.30	374	9.91	235563
196	KAY&QUE	290.60	300.00	286.20	290.60	290.00	0.60	181	2.65	9139
197	KBPPWBIL	13.00	13.60	13.00	13.00	13.40	-0.40	221	2.11	159475
198	KDSALTD	64.80	71.20	63.70	64.80	68.30	-3.50	508	28.77	426138
199	KEYACOSMET	7.60	8.00	7.50	7.60	7.80	-0.20	1078	31.35	4041770
200	KOHINOOR	460.30	483.20	455.00	460.30	466.70	-6.40	143	2.33	5033
201	KPCL	42.70	44.80	42.50	42.70	43.70	-1.00	842	26.47	608877
202	KPPL	13.00	13.80	12.90	13.00	13.50	-0.50	243	2.76	208952
203	KTL	31.60	32.40	30.30	31.60	31.30	0.30	462	28.24	887610
204	LANKABAFIN	40.70	42.10	40.10	40.70	41.20	-0.50	1703	128.18	3113385
205	LEGACYFOOT	57.60	61.90	57.00	57.60	60.20	-2.60	195	2.98	49937
206	LHBL	86.30	92.60	85.50	86.30	89.90	-3.60	4150	551.60	6132448
207	LIBRAINFU	778.40	829.90	763.00	778.40	810.20	-31.80	296	3.39	4242
208	LINDEBD	1575.00	1580.10	1515.00	1535.80	1542.70	32.30	487	26.12	16830
209	LOVELLO	34.30	36.70	34.10	34.30	35.80	-1.50	853	39.64	1120820
210	LRBDL	46.40	48.80	45.10	46.40	47.30	-0.90	909	31.85	670035
211	LRGLOBMF1	8.80	9.00	8.80	8.80	8.90	-0.10	196	14.31	1613021
212	MAKSONSPIN	27.30	30.10	26.80	27.30	28.90	-1.60	1800	167.53	5930753
213	MALEKSPIN	28.60	31.20	28.20	28.60	30.10	-1.50	860	39.89	1351885
214	MARICO	2300.10	2338.10	2261.00	2300.10	2272.20	27.90	252	20.50	8984
215	MATINSPINN	61.30	64.70	60.30	61.30	62.70	-1.40	512	29.41	465120
216	MBL1STMF	8.20	8.40	8.20	8.20	8.20	0.00	50	2.71	327146
217	MEGCONMILK	17.10	17.70	16.00	16.80	16.80	0.30	42	0.38	22696
218	MEGHNACEM	81.10	86.70	81.10	81.30	82.40	-1.30	48	0.75	9076
219	MEGHNALIFE	89.00	93.50	86.70	89.00	86.20	2.80	821	42.18	465272
220	MEGHNAPET	23.70	25.50	23.10	23.70	24.00	-0.30	47	0.36	15034
221	MERCANBANK	15.70	16.20	15.60	15.70	16.00	-0.30	551	30.95	1945595
222	MERCINS	49.80	50.90	49.40	49.80	49.30	0.50	147	9.02	181021
223	METROSPIN	22.90	25.00	22.60	22.90	24.10	-1.20	520	18.60	778198
224	MHSML	22.70	23.00	21.70	22.30	22.70	0.00	444	24.36	1091662
225	MICEMENT	76.90	82.50	73.20	76.90	75.10	1.80	113	2.69	33991
226	MIDASFIN	19.60	20.80	19.50	19.60	20.10	-0.50	444	13.29	661474
227	MIRACLEIND	31.90	34.10	31.70	31.90	32.80	-0.90	320	7.02	214973
228	MIRAKHTER	84.00	86.90	81.50	84.00	83.70	0.30	603	15.57	183817
229	MITHUNKNIT	15.30	16.00	14.30	15.30	15.50	-0.20	71	0.87	56525
230	MJLBD	98.70	102.70	97.00	98.70	96.80	1.90	1459	88.26	885080
231	MLDYEING	26.20	27.30	26.10	26.20	26.70	-0.50	572	13.98	522328
232	MONNOAGML	615.10	647.00	610.10	615.10	629.60	-14.50	482	7.36	11684
233	MONNOCERA	126.20	133.00	125.10	126.20	128.40	-2.20	468	9.82	76446
234	MONNOFABR	25.60	27.10	25.40	25.60	25.90	-0.30	263	6.45	243998
235	MONOSPOOL	142.70	154.00	140.00	142.70	143.40	-0.70	179	1.43	9839
236	MPETROLEUM	194.30	200.70	194.10	194.30	193.70	0.60	197	8.83	45154
237	MTB	20.20	20.60	20.10	20.20	20.50	-0.30	262	11.73	571927
238	NAHEEACP	44.70	45.70	44.50	44.70	45.00	-0.30	224	25.06	553908
239	NATLIFEINS	229.50	233.50	225.40	229.60	225.30	4.20	63	0.46	2013
240	NAVANACNG	35.40	37.00	35.40	35.80	36.30	-0.90	117	1.81	49800
241	NBL	8.10	8.30	8.00	8.10	8.20	-0.10	707	46.81	5754554
242	NCCBANK	14.80	15.20	14.60	14.80	15.10	-0.30	213	14.55	973583
243	NCCBLMF1	8.70	8.80	8.60	8.70	8.70	0.00	40	0.99	114494
244	NEWLINE	34.80	35.30	33.70	34.80	34.00	0.80	128	27.53	790270
245	NFML	24.10	25.80	23.80	24.10	25.10	-1.00	839	23.00	930559
246	NHFIL	64.30	68.40	63.00	64.30	66.50	-2.20	1524	97.71	1479959
247	NITOLINS	57.80	60.50	57.00	57.80	56.90	0.90	449	18.61	319853
248	NLI1STMF	13.60	13.90	13.60	13.60	13.80	-0.20	97	2.68	196037
249	NORTHERN	288.10	303.00	285.00	288.00	294.70	-6.60	189	2.86	9680
250	NORTHRNINS	51.80	53.60	51.60	51.80	51.30	0.50	177	5.84	111746
251	NPOLYMAR	55.90	58.90	55.50	55.90	57.30	-1.40	807	22.83	399432
252	NRBCBANK	31.50	36.40	31.40	31.50	34.80	-3.30	5772	1,040.01	31669560
253	NTC	559.20	569.90	558.20	559.20	570.70	-11.50	47	1.66	2939
254	NTLTUBES	96.90	101.80	96.30	96.90	98.10	-1.20	428	11.36	115581
255	NURANI	7.90	8.20	7.70	7.80	8.00	-0.10	318	4.53	568959
256	OAL	11.20	11.80	11.20	11.20	11.30	-0.10	309	4.92	431491
257	OIMEX	22.70	24.30	22.50	22.70	23.40	-0.70	214	3.53	151954
258	OLYMPIC	173.90	177.10	172.50	173.90	175.30	-1.40	412	21.66	123736
259	ONEBANKLTD	12.70	13.20	12.60	12.70	13.00	-0.30	427	29.17	2265490
260	ORIONINFU	86.70	94.70	85.20	86.70	92.40	-5.70	1410	41.75	465402
261	ORIONPHARM	105.10	111.40	102.50	105.10	107.70	-2.60	6154	682.89	6336707
262	PADMALIFE	47.80	50.10	45.60	47.30	45.60	2.20	411	14.09	289556
263	PADMAOIL	223.90	226.70	222.00	223.90	222.50	1.40	179	9.48	42300
264	PAPERPROC	133.60	141.30	132.20	134.30	134.90	-1.30	235	2.78	20270
265	PARAMOUNT	79.40	81.80	79.00	79.40	79.70	-0.30	457	11.45	142668
266	PDL	15.40	16.40	15.20	15.40	16.00	-0.60	1104	50.46	3173757
267	PENINSULA	28.30	30.20	28.10	28.30	29.40	-1.10	305	8.98	304695
268	PEOPLESINS	47.10	48.70	47.00	47.10	47.00	0.10	257	6.27	131364
269	PF1STMF	9.60	9.60	9.30	9.40	9.30	0.30	58	1.75	186772
270	PHARMAID	556.10	585.00	552.00	556.10	555.80	0.30	1078	28.45	50368
271	PHENIXINS	56.30	58.50	55.80	56.30	56.20	0.10	251	5.81	101517
272	PHOENIXFIN	29.30	31.30	28.20	29.30	29.40	-0.10	200	18.73	636302
273	PHPMF1	6.00	6.20	5.90	6.00	6.00	0.00	248	5.30	876474
274	PIONEERINS	116.70	121.00	115.60	116.70	115.10	1.60	485	17.42	146756
275	PLFSL	0.00	0.00	0.00	3.00	3.00	---	0	0.00	0
276	POPULAR1MF	5.80	6.00	5.80	5.80	5.90	-0.10	127	5.07	861859
277	POPULARLIF	90.00	93.60	89.00	90.00	86.40	3.60	460	14.80	161840
278	POWERGRID	59.50	64.00	59.00	59.50	62.30	-2.80	2514	195.63	3194453
279	PRAGATIINS	85.00	89.00	85.00	85.80	85.50	-0.50	124	6.24	71893
280	PRAGATILIF	101.50	103.50	97.60	101.50	97.60	3.90	328	8.73	86073
281	PREMIERBAN	14.30	14.70	14.10	14.30	14.50	-0.20	355	35.89	2496786
282	PREMIERCEM	74.50	77.90	74.00	74.50	75.60	-1.10	257	6.96	91678
283	PREMIERLEA	11.10	11.60	10.90	11.10	11.20	-0.10	271	7.42	656163
284	PRIME1ICBA	7.40	7.50	7.30	7.40	7.40	0.00	15	0.23	31501
285	PRIMEBANK	21.90	22.40	21.90	21.90	22.20	-0.30	195	15.08	683551
286	PRIMEFIN	16.50	17.50	16.40	16.50	16.90	-0.40	373	15.86	939893
287	PRIMEINSUR	51.10	52.20	51.10	51.20	50.60	0.50	87	1.77	34284
288	PRIMELIFE	63.50	67.00	63.20	63.60	64.10	-0.60	122	5.40	82111
289	PRIMETEX	21.10	22.00	21.00	21.10	21.10	0.00	46	0.73	34539
290	PROGRESLIF	103.00	108.00	99.90	103.00	99.80	3.20	271	8.22	78635
291	PROVATIINS	158.00	165.50	158.00	159.20	161.30	-3.30	26	0.35	2210
292	PTL	83.20	87.00	82.10	83.20	83.10	0.10	1678	169.63	2002514
293	PUBALIBANK	25.50	25.80	25.50	25.60	25.40	0.10	49	1.96	76748
294	PURABIGEN	41.00	42.70	40.60	41.00	40.80	0.20	405	11.95	286123
295	QUASEMIND	52.60	55.40	52.10	52.60	53.90	-1.30	353	12.83	237954
296	QUEENSOUTH	26.10	28.40	26.10	26.90	27.80	-1.70	316	11.55	418637
297	RAHIMAFOOD	295.80	310.00	292.30	295.80	299.20	-3.40	527	15.82	52566
298	RAHIMTEXT	261.20	284.00	261.00	266.60	264.50	-3.30	46	0.23	838
299	RAKCERAMIC	45.30	47.30	45.00	45.30	46.00	-0.70	927	46.34	1007574
300	RANFOUNDRY	138.80	150.00	136.10	138.80	144.20	-5.40	215	4.62	32311
301	RDFOOD	44.00	49.50	43.00	44.00	47.70	-3.70	330	19.27	422812
302	RECKITTBEN	4786.20	4800.00	4780.50	4786.20	4775.70	10.50	146	4.41	921
303	REGENTTEX	11.30	11.70	11.20	11.30	11.40	-0.10	193	3.54	307732
304	RELIANCE1	11.60	11.70	11.60	11.60	11.60	0.00	27	0.51	43741
305	RELIANCINS	88.20	91.30	87.20	88.20	86.90	1.30	227	7.09	79567
306	RENATA	1435.20	1445.50	1432.00	1434.30	1433.60	1.60	199	20.07	13991
307	RENWICKJA	990.50	1020.00	990.00	990.50	992.10	-1.60	170	3.30	3312
308	REPUBLIC	52.00	53.20	51.40	51.90	51.40	0.60	383	6.82	130197
309	RINGSHINE	11.00	11.60	10.80	11.00	11.30	-0.30	913	30.03	2677694
310	RNSPIN	6.50	7.00	6.40	6.50	6.80	-0.30	380	5.46	820766
311	ROBI	39.90	40.80	39.60	39.90	40.10	-0.20	1443	48.18	1202856
312	RSRMSTEEL	25.30	26.90	25.20	25.30	25.80	-0.50	399	10.67	412915
313	RUNNERAUTO	59.70	62.00	59.00	59.70	59.10	0.60	329	11.64	192487
314	RUPALIBANK	35.40	37.00	35.10	35.40	36.20	-0.80	358	11.11	309284
315	RUPALIINS	46.60	48.00	45.80	46.60	45.40	1.20	1026	54.06	1148781
316	RUPALILIFE	68.90	72.00	67.90	68.90	67.50	1.40	481	13.97	198996
317	SAFKOSPINN	22.20	23.70	21.00	22.20	22.20	0.00	181	4.97	219130
318	SAIFPOWER	39.80	42.60	39.10	39.80	41.30	-1.50	1862	186.05	4570952
319	SAIHAMCOT	18.50	19.50	18.30	18.50	18.90	-0.40	313	23.71	1247829
320	SAIHAMTEX	23.10	24.30	23.00	23.10	23.40	-0.30	253	16.70	702938
321	SALAMCRST	34.70	36.50	34.20	34.70	34.80	-0.10	151	4.52	127866
322	SALVOCHEM	50.20	53.00	49.60	50.20	50.80	-0.60	542	8.79	173010
323	SAMATALETH	78.90	81.00	77.60	78.20	79.60	-0.70	161	1.93	24275
324	SAMORITA	81.80	84.50	80.00	81.30	80.40	1.40	147	4.46	54233
325	SANDHANINS	37.10	38.90	36.80	37.10	36.70	0.40	584	18.66	495538
326	SAPORTL	28.60	29.50	28.40	28.60	28.70	-0.10	295	8.66	298755
327	SAVAREFR	208.00	221.50	208.00	208.30	206.20	1.80	37	0.15	704
328	SBACBANK	20.80	23.00	20.00	20.80	22.10	-1.30	4852	277.10	12698551
329	SEAPEARL	43.40	46.20	43.00	43.40	45.10	-1.70	993	36.51	821698
330	SEBL1STMF	0.00	0.00	0.00	13.10	13.10	---	0	0.00	0
331	SEMLFBSLGF	9.40	9.80	9.30	9.40	9.60	-0.20	108	2.08	218750
332	SEMLIBBLSF	9.50	9.90	9.50	9.60	9.70	-0.20	76	1.84	188300
333	SEMLLECMF	9.90	10.10	9.80	9.90	10.00	-0.10	120	2.91	293835
334	SHAHJABANK	20.70	21.30	20.60	20.70	20.70	0.00	116	2.84	136260
335	SHASHADNIM	27.90	30.40	27.10	27.90	29.30	-1.40	199	5.68	198879
336	SHEPHERD	30.60	33.20	29.30	30.60	31.40	-0.80	1396	109.33	3416260
337	SHURWID	17.70	18.80	17.60	17.70	18.20	-0.50	205	4.37	242417
338	SHYAMPSUG	87.60	90.90	87.60	87.80	89.40	-1.80	133	1.42	15940
339	SIBL	14.40	14.80	14.30	14.40	14.40	0.00	104	3.29	228188
340	SILCOPHL	28.10	29.60	27.80	28.10	28.50	-0.40	501	20.60	720386
341	SILVAPHL	21.90	23.50	21.00	21.90	22.80	-0.90	599	16.58	732722
342	SIMTEX	18.40	20.00	17.90	18.40	19.10	-0.70	226	4.38	233792
343	SINGERBD	177.00	179.00	171.50	177.00	183.20	-6.20	558	21.63	122971
344	SINOBANGLA	50.00	53.10	49.20	50.10	51.50	-1.50	253	4.89	93901
345	SKTRIMS	37.20	39.10	36.90	37.20	38.20	-1.00	654	15.88	418560
346	SONALIANSH	445.80	459.90	443.30	445.80	443.30	2.50	113	1.59	3559
347	SONALILIFE	67.00	70.40	65.60	67.00	65.40	1.60	1065	22.76	334860
348	SONALIPAPR	556.50	583.00	547.20	556.50	579.30	-22.80	2619	325.92	574613
349	SONARBAINS	76.40	78.30	76.20	76.40	76.30	0.10	450	17.20	222951
350	SONARGAON	20.40	20.60	19.30	20.40	18.80	1.60	297	4.79	236241
351	SOUTHEASTB	16.40	16.60	16.10	16.40	16.20	0.20	597	43.51	2657432
352	SPCERAMICS	35.20	37.80	34.60	35.20	36.90	-1.70	1460	80.97	2238128
353	SPCL	107.10	116.00	103.10	107.10	112.60	-5.50	1407	84.45	768595
354	SQUARETEXT	49.20	51.90	48.30	49.40	50.70	-1.50	90	2.28	45080
355	SQURPHARMA	231.20	233.90	230.20	231.20	230.90	0.30	2052	149.83	646908
356	SSSTEEL	23.30	25.10	23.00	23.30	24.30	-1.00	1793	81.51	3383169
357	STANCERAM	185.70	197.80	180.00	185.70	189.50	-3.80	299	5.24	27780
358	STANDARINS	79.80	84.90	76.10	79.80	82.70	-2.90	367	17.14	208437
359	STANDBANKL	9.80	10.00	9.70	9.80	9.90	-0.10	219	10.32	1052226
360	STYLECRAFT	145.50	152.00	145.00	145.50	147.70	-2.20	273	3.83	26065
361	SUMITPOWER	45.70	46.50	45.60	45.70	46.00	---	1464	139.46	3033368
362	SUNLIFEINS	35.90	37.50	35.90	36.40	35.70	0.20	71	1.45	39495
363	T05Y0715	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
364	T05Y0815	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
365	T10Y0117	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
366	T10Y0118	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
367	T10Y0119	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
368	T10Y0121	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
369	T10Y0126	0.00	0.00	0.00	0.00	110.50	---	0	0.00	0
370	T10Y0214	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
371	T10Y0215	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
372	T10Y0216	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
373	T10Y0217	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
374	T10Y0218	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
375	T10Y0219	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
376	T10Y0220	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
377	T10Y0221	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
378	T10Y0317	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
379	T10Y0318	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
380	T10Y0319	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
381	T10Y0320	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
382	T10Y0321	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
383	T10Y0414	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
384	T10Y0415	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
385	T10Y0416	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
386	T10Y0418	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
387	T10Y0419	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
388	T10Y0420	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
389	T10Y0421	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
390	T10Y0517	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
391	T10Y0518	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
392	T10Y0519	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
393	T10Y0520	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
394	T10Y0521	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
395	T10Y0614	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
396	T10Y0615	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
397	T10Y0616	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
398	T10Y0617	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
399	T10Y0618	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
400	T10Y0619	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
401	T10Y0620	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
402	T10Y0621	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
403	T10Y0717	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
404	T10Y0718	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
405	T10Y0719	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
406	T10Y0720	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
407	T10Y0721	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
408	T10Y0814	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
409	T10Y0816	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
410	T10Y0817	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
411	T10Y0818	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
412	T10Y0819	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
413	T10Y0820	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
414	T10Y0821	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
415	T10Y0916	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
416	T10Y0917	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
417	T10Y0918	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
418	T10Y0919	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
419	T10Y0920	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
420	T10Y0921	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
421	T10Y1014	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
422	T10Y1016	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
423	T10Y1017	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
424	T10Y1018	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
425	T10Y1019	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
426	T10Y1116	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
427	T10Y1117	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
428	T10Y1118	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
429	T10Y1120	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
430	T10Y1213	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
431	T10Y1214	0.00	0.00	0.00	0.00	95500.00	---	0	0.00	0
432	T10Y1215	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
433	T10Y1216	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
434	T10Y1217	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
435	T10Y1218	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
436	T10Y1219	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
437	T10Y1220	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
438	T15Y0123	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
439	T15Y0124	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
440	T15Y0125	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
441	T15Y0223	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
442	T15Y0224	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
443	T15Y0225	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
444	T15Y0226	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
445	T15Y0323	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
446	T15Y0324	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
447	T15Y0325	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
448	T15Y0326	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
449	T15Y0423	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
450	T15Y0424	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
451	T15Y0425	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
452	T15Y0426	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
453	T15Y0523	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
454	T15Y0524	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
455	T15Y0525	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
456	T15Y0526	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
457	T15Y0623	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
458	T15Y0624	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
459	T15Y0625	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
460	T15Y0626	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
461	T15Y0722	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
462	T15Y0723	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
463	T15Y0724	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
464	T15Y0725	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
465	T15Y0822	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
466	T15Y0823	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
467	T15Y0824	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
468	T15Y0825	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
469	T15Y0826	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
470	T15Y0922	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
471	T15Y0923	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
472	T15Y0924	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
473	T15Y0925	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
474	T15Y0926	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
475	T15Y1022	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
476	T15Y1023	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
477	T15Y1024	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
478	T15Y1025	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
479	T15Y1122	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
480	T15Y1123	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
481	T15Y1125	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
482	T15Y1222	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
483	T15Y1223	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
484	T15Y1224	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
485	T15Y1225	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
486	T20Y0128	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
487	T20Y0129	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
488	T20Y0131	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
489	T20Y0228	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
490	T20Y0229	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
491	T20Y0230	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
492	T20Y0231	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
493	T20Y0328	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
494	T20Y0329	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
495	T20Y0330	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
496	T20Y0428	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
497	T20Y0429	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
498	T20Y0430	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
499	T20Y0431	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
500	T20Y0528	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
501	T20Y0530	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
502	T20Y0531	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
503	T20Y0628	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
504	T20Y0629	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
505	T20Y0630	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
506	T20Y0631	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
507	T20Y0727	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
508	T20Y0728	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
509	T20Y0729	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
510	T20Y0730	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
511	T20Y0731	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
512	T20Y0827	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
513	T20Y0828	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
514	T20Y0829	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
515	T20Y0830	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
516	T20Y0831	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
517	T20Y0927	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
518	T20Y0928	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
519	T20Y0930	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
520	T20Y0931	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
521	T20Y1027	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
522	T20Y1028	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
523	T20Y1029	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
524	T20Y1030	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
525	T20Y1127	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
526	T20Y1128	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
527	T20Y1130	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
528	T20Y1227	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
529	T20Y1228	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
530	T20Y1229	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
531	T20Y1230	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
532	T5Y0112	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
533	T5Y0113	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
534	T5Y0114	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
535	T5Y0115	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
536	T5Y0116	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
537	T5Y0212	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
538	T5Y0213	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
539	T5Y0214	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
540	T5Y0215	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
541	T5Y0216	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
542	T5Y0313	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
543	T5Y0314	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
544	T5Y0315	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
545	T5Y0316	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
546	T5Y0412	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
547	T5Y0414	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
548	T5Y0415	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
549	T5Y0416	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
550	T5Y0514	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
551	T5Y0516	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
552	T5Y0613	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
553	T5Y0615	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
554	T5Y0616	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
555	T5Y0712	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
556	T5Y0713	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
557	T5Y0714	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
558	T5Y0716	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
559	T5Y0811	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
560	T5Y0812	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
561	T5Y0813	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
562	T5Y0814	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
563	T5Y0816	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
564	T5Y0911	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
565	T5Y0912	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
566	T5Y0913	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
567	T5Y0914	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
568	T5Y0915	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
569	T5Y0916	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
570	T5Y1011	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
571	T5Y1012	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
572	T5Y1013	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
573	T5Y1014	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
574	T5Y1015	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
575	T5Y1111	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
576	T5Y1112	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
577	T5Y1113	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
578	T5Y1114	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
579	T5Y1115	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
580	T5Y1211	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
581	T5Y1212	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
582	T5Y1213	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
583	T5Y1214	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
584	T5Y1215	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
585	TAKAFULINS	53.00	55.00	52.60	52.80	52.90	0.10	106	8.27	153892
586	TALLUSPIN	11.30	12.00	11.20	11.30	11.40	-0.10	180	1.56	135981
587	TAMIJTEX	153.90	163.00	149.00	149.40	153.50	0.40	117	2.07	13634
588	TITASGAS	40.40	43.10	39.50	40.40	42.20	-1.80	964	47.40	1133043
589	TOSRIFA	19.60	21.00	19.60	20.00	20.30	-0.70	188	5.70	280070
590	TRUSTB1MF	6.30	6.50	6.30	6.30	6.40	-0.10	194	6.38	1002217
591	TRUSTBANK	33.20	33.70	33.10	33.20	33.20	0.00	58	1.95	58424
592	TUNGHAI	6.60	7.00	6.60	6.60	6.70	-0.10	85	0.92	136128
593	UCB	16.20	16.40	16.00	16.20	16.30	-0.10	259	12.88	794977
594	UNILEVERCL	2929.80	2937.90	2890.00	2929.80	2874.90	54.90	323	11.94	4084
595	UNIONCAP	11.40	11.90	11.20	11.40	11.50	-0.10	230	5.67	490214
596	UNIQUEHRL	51.90	53.70	51.10	51.90	52.70	-0.80	239	8.29	157028
597	UNITEDFIN	22.50	23.00	22.00	22.50	22.40	0.10	447	20.44	904668
598	UNITEDINS	67.10	69.40	66.60	67.10	67.10	0.00	208	6.87	100532
599	UPGDCL	292.10	296.80	291.00	292.10	290.80	1.30	859	47.38	160744
600	USMANIAGL	59.00	62.80	59.00	59.10	58.90	0.10	43	0.44	7381
601	UTTARABANK	25.20	25.50	25.10	25.10	25.40	-0.20	293	18.54	731536
602	UTTARAFIN	44.00	45.00	43.50	43.80	43.80	0.20	82	3.87	86750
603	VAMLBDMF1	10.20	10.40	10.10	10.10	10.20	0.00	89	3.48	340399
604	VAMLRBBF	8.80	9.00	8.70	8.80	8.80	0.00	49	1.00	112817
605	VFSTDL	24.00	25.00	23.70	24.00	24.40	-0.40	232	10.44	428665
606	WALTONHIL	1222.50	1235.00	1211.00	1222.50	1218.20	4.30	641	28.19	23019
607	WATACHEM	294.60	306.40	292.10	294.60	297.30	-2.70	347	4.91	16422
608	WMSHIPYARD	12.60	13.60	12.40	12.60	13.30	-0.70	628	14.76	1132538
609	YPL	12.10	12.90	12.00	12.10	12.40	-0.30	141	2.99	243839
610	ZAHEENSPIN	9.10	9.50	9.00	9.10	9.40	-0.30	127	2.07	222735
611	ZAHINTEX	8.00	8.50	7.90	8.00	8.30	-0.30	165	2.67	327317
612	ZEALBANGLA	125.00	128.00	122.30	122.70	122.70	2.30	86	0.79	6358

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	4.1	4.1	4.1	4.1	4.1	0.00	0	4.10	0
2	1STPRIMFMF	12.9	12.9	12.9	12.9	12.9	0.00	0	12.90	0
3	AAMRANET	33.2	33.2	33.2	33.2	33.2	0.00	3	33.20	557
4	AAMRATECH	23.6	23.6	23.6	23.6	23.6	0.00	0	23.60	0
5	ABB1STMF	4.2	4.2	4.2	4.2	4.2	0.00	2	4.20	400
6	ABBANK	7.7	7.7	7.5	7.7	7	0.70	20	7.00	9889
7	ACFL	18.5	18.5	18.5	18.5	18.5	0.00	1	18.50	2000
8	ACI	200	203.8	195	200.2	185.3	14.70	85	185.30	5144
9	ACIFORMULA	107.9	107.9	100	107	98.1	9.80	24	98.10	3808
10	ACMELAB	58.9	58.9	58.9	58.9	58	0.90	1	58.00	100
11	ACTIVEFINE	12.5	12.5	12.5	12.5	12.5	0.00	21	12.50	38300
12	ADNTEL	32	32	32	32	32	0.00	19	32.00	8369
13	ADVENT	23.2	23.2	23.2	23.2	23.2	0.00	6	23.20	5505
14	AFCAGRO	17.5	17.5	17.5	17.5	17.8	-0.30	3	17.80	2880
15	AFTABAUTO	24	24	24	24	24	0.00	16	24.00	5870
16	AGNISYSL	13.8	13.8	13.8	13.8	13.8	0.00	0	13.80	0
17	AIBL1STIMF	7.3	7.3	7.3	7.3	7.3	0.00	0	7.30	0
18	AIL	26.1	26.1	26.1	26.1	26.1	0.00	4	26.10	1300
19	ALARABANK	14.9	14.9	14.6	14.9	14.6	0.30	5	14.60	2060
20	ALLTEX	7.4	7.4	7.4	7.4	7.4	0.00	2	7.40	3000
21	AMANFEED	26.4	26.4	26.4	26.4	26.4	0.00	1	26.40	1000
22	AMBEEPHA	418.5	418.5	418.5	418.5	418.5	0.00	0	418.50	0
23	AMCL(PRAN)	199.9	199.9	199.9	199.9	199.9	0.00	0	199.90	0
24	ANLIMAYARN	29.9	29.9	29.9	29.9	30.3	-0.40	18	30.30	11155
25	ANWARGALV	69.6	69.6	69.6	69.6	69.6	0.00	1	69.60	100
26	APEXFOODS	124	124	124	124	124	0.00	0	124.00	0
27	APEXFOOT	251	251	251	251	251	0.00	0	251.00	0
28	APEXSPINN	131.9	131.9	131.9	131.9	131.9	0.00	2	131.90	150
29	APEXTANRY	109.4	109.4	109.4	109.4	109.4	0.00	0	109.40	0
30	APOLOISPAT	2.9	2.9	2.9	2.9	2.9	0.00	5	2.90	12600
31	APSCLBOND	5000	5000	5000	5000	4980	20.00	4	4,980.00	4
32	ARAMIT	217.9	217.9	217.9	217.9	217.9	0.00	1	217.90	6
33	ARAMITCEM	12.8	12.8	12.8	12.8	12.8	0.00	0	12.80	0
34	ARGONDENIM	19	19	19	19	19	0.00	0	19.00	0
35	ASIAINS	17.1	17.1	17.1	17.1	17.1	0.00	3	17.10	156
36	ASIAPACINS	21.9	21.9	21.9	21.9	21.9	0.00	0	21.90	0
37	ATCSLGF	7	7	7	7	7	0.00	0	7.00	0
38	AZIZPIPES	110	113.9	104	110	103.7	6.30	12	103.70	3375
39	BANGAS	118.3	118.7	118	118.2	116.9	1.40	21	116.90	1322
40	BANKASIA	16.5	16.5	16.5	16.5	16.5	0.00	5	16.50	1997
41	BARKAPOWER	19.9	19.9	19.9	19.9	20.3	-0.40	9	20.30	5405
42	BATASHOE	700	700	700	700	700	0.00	3	700.00	52
43	BATBC	908.4	908.4	908.4	908.4	908.4	0.00	16	908.40	326
44	BAYLEASING	11.5	11.5	11.5	11.5	11.5	0.00	1	11.50	1000
45	BBS	16.3	16.3	16.3	16.3	16.3	0.00	8	16.30	1846
46	BBSCABLES	54.5	55.4	54.5	54.5	54.5	0.00	12	54.50	2650
47	BDAUTOCA	37.6	37.6	37.6	0	37.6	0.00	0	37.60	0
48	BDCOM	17.2	17.2	17.2	17.2	17.2	0.00	0	17.20	0
49	BDFINANCE	8.2	8.2	8.2	8.2	8.2	0.00	0	8.20	0
50	BDLAMPS	119.5	119.5	119.5	119.5	119.5	0.00	0	119.50	0
51	BDTHAI	9.8	9.8	9.8	9.8	9.8	0.00	1	9.80	500
52	BDWELDING	15.7	15.7	15.7	15.7	15.1	0.60	2	15.10	1641
53	BEACHHATCH	13.9	13.9	13.9	13.9	13.9	0.00	0	13.90	0
54	BEACONPHAR	59.7	59.7	59.7	59.7	59.7	0.00	5	59.70	1131
55	BENGALWTL	17.7	17.7	17.7	17.7	17.7	0.00	3	17.70	400
56	BERGERPBL	1305	1305	1305	1305	1308	-3.00	1	1,308.00	3
57	BEXIMCO	13	13	13	13	13	0.00	25	13.00	21592
58	BGIC	22.5	22.5	22.5	22.5	22.5	0.00	0	22.50	0
59	BIFC	2.6	2.6	2.6	2.6	2.6	0.00	0	2.60	0
60	BNICL	17.8	17.8	17.8	17.8	17.8	0.00	0	17.80	0
61	BPML	40.1	40.1	40.1	40.1	40.1	0.00	6	40.10	1252
62	BRACBANK	32	32	32	32	32	0.00	24	32.00	16290
63	BSC	38.5	38.5	38.5	38.5	38.5	0.00	5	38.50	1300
64	BSCCL	79.6	79.9	77.6	79	77.6	2.00	46	77.60	15455
65	BSRMLTD	53.7	53.8	53.7	53.7	53.7	0.00	25	53.70	11500
66	BSRMSTEEL	33.6	33.6	33.6	33.6	33.6	0.00	6	33.60	2945
67	BXPHARMA	61	62.9	61	61	61	0.00	13	61.00	2950
68	BXSYNTH	3.4	3.4	3.4	3.4	3.4	0.00	2	3.40	400
69	CAPMBDBLMF	7.3	7.3	7.3	7.3	7.3	0.00	0	7.30	0
70	CAPMIBBLMF	8.3	8.3	8.3	8.3	8.3	0.00	0	8.30	0
71	CENTRALINS	27.5	27.5	27.5	27.5	27.5	0.00	0	27.50	0
72	CENTRALPHL	13.2	13.2	12	13.2	12	1.20	181	12.00	375046
73	CITYBANK	16.3	16.7	16.2	16.3	16.2	0.10	29	16.20	23971
74	CITYGENINS	13.4	13.4	13.4	13.4	13.4	0.00	4	13.40	2145
75	CNATEX	1.8	1.8	1.8	1.8	1.8	0.00	2	1.80	1890
76	CONFIDCEM	98	98	98	98	98	0.00	6	98.00	625
77	CONTININS	18.7	18.7	18.7	18.7	18.7	0.00	0	18.70	0
78	COPPERTECH	20.9	20.9	20.8	20.9	20.8	0.10	21	20.80	21700
79	CVOPRL	115.5	115.5	115.5	115.5	115.5	0.00	45	115.50	10305
80	DACCADYE	2.9	2.9	2.9	2.9	2.9	0.00	0	2.90	0
81	DAFODILCOM	60	60	60	60	60	0.00	0	60.00	0
82	DBH	98.7	98.7	98.7	98.7	98.7	0.00	2	98.70	15
83	DBH1STMF	6.6	6.6	6.6	6.6	6.6	0.00	1	6.60	500
84	DELTALIFE	63.2	63.2	63.2	63.2	63.2	0.00	8	63.20	1200
85	DELTASPINN	3.6	3.6	3.6	3.6	3.6	0.00	2	3.60	4000
86	DESCO	33.9	33.9	33.9	33.9	33.9	0.00	0	33.90	0
87	DESHBANDHU	10.3	10.6	10.3	10.3	10.3	0.00	28	10.30	42400
88	DHAKABANK	10.4	10.4	10	10.4	10.1	0.30	9	10.10	2158
89	DHAKAINS	28.2	28.2	28.2	28.2	28.2	0.00	1	28.20	2500
90	DOREENPWR	56.6	56.7	56.6	56.6	56.6	0.00	3	56.60	620
91	DSSL	9.6	9.6	9.6	9.6	9.6	0.00	0	9.60	0
92	DULAMIACOT	10.2	10.2	10.2	0	10.2	0.00	0	10.20	0
93	DUTCHBANGL	58.8	59.8	56.4	59.4	57	1.80	49	57.00	14718
94	EASTERNINS	32.3	32.3	32.3	32.3	32.3	0.00	0	32.30	0
95	EASTLAND	23.2	23.2	23.2	23.2	23.2	0.00	0	23.20	0
96	EBL	31.5	31.5	31.5	31.5	31.5	0.00	0	31.50	0
97	EBL1STMF	4.1	4.1	4.1	4.1	4.1	0.00	1	4.10	2000
98	EBLNRBMF	4.5	4.5	4.5	4.5	4.5	0.00	0	4.50	0
99	ECABLES	147.7	147.7	147.7	147.7	147.7	0.00	0	147.70	0
100	EHL	40.6	40.6	40.6	40.6	40.6	0.00	1	40.60	500
101	EMERALDOIL	10	10	10	10	10	0.00	2	10.00	430
102	ENVOYTEX	22.1	22.1	22.1	22.1	22.1	0.00	0	22.10	0
103	ESQUIRENIT	21.8	21.8	21.8	21.8	21.8	0.00	10	21.80	4260
104	ETL	8.2	8.3	8.2	8.2	8.2	0.00	3	8.20	2840
105	EXIM1STMF	4.1	4.1	4.1	4.1	4.1	0.00	0	4.10	0
106	EXIMBANK	8.9	8.9	8.7	8.9	8.7	0.20	83	8.70	165933
107	FAMILYTEX	1.8	1.8	1.8	1.8	1.8	0.00	7	1.80	5181
108	FARCHEM	10.2	10.2	9.8	10.1	9.8	0.40	201	9.80	348554
109	FAREASTFIN	2.6	2.6	2.6	2.6	2.6	0.00	0	2.60	0
110	FAREASTLIF	42.7	42.7	42.7	42.7	42.7	0.00	0	42.70	0
111	FASFIN	4.3	4.3	4.2	4.3	4.3	0.00	41	4.30	74669
112	FBFIF	3.4	3.4	3.4	3.4	3.4	0.00	2	3.40	1000
113	FEDERALINS	10.2	10.2	10.2	10.2	10.2	0.00	3	10.20	1700
114	FEKDIL	8.7	8.7	8.7	8.7	8.7	0.00	6	8.70	14000
115	FINEFOODS	41.2	41.2	41.2	41.2	41.2	0.00	1	41.20	3000
116	FIRSTFIN	4.8	4.8	4.8	4.8	4.8	0.00	0	4.80	0
117	FIRSTSBANK	8.5	8.5	8.2	8.4	8.3	0.20	36	8.30	55980
118	FORTUNE	16	16	16	16	16	0.00	21	16.00	11165
119	FUWANGCER	7.2	7.2	6.8	6.8	6.8	0.40	4	6.80	1705
120	FUWANGFOOD	11.6	11.6	11.6	11.6	11.6	0.00	4	11.60	511
121	GBBPOWER	12.5	12.5	12.5	12.5	12.5	0.00	12	12.50	30015
122	GENEXIL	56	56	56	56	56	0.00	0	56.00	0
123	GENNEXT	2.3	2.3	2.3	2.3	2.3	0.00	3	2.30	9200
124	GHAIL	16.7	16.9	16.7	16.8	16.7	0.00	22	16.70	23402
125	GHCL	33.1	33.1	33.1	33.1	33.1	0.00	0	33.10	0
126	GOLDENSON	5.7	6	5.7	5.7	5.9	-0.20	4	5.90	1751
127	GP	238	238	238	238	238	0.00	17	238.00	1984
128	GPHISPAT	24.9	24.9	24.9	24.9	24.9	0.00	4	24.90	3362
129	GQBALLPEN	68.9	68.9	68.9	68.9	68.9	0.00	1	68.90	500
130	GRAMEENS2	11	11	11	11	11	0.00	0	11.00	0
131	GREENDELMF	6.3	6.3	6.3	6.3	6.3	0.00	0	6.30	0
132	GREENDELT	49.7	49.7	49.7	49.7	49.7	0.00	0	49.70	0
133	GSPFINANCE	12.2	12.3	12.2	12.2	12.2	0.00	6	12.20	7090
134	HAKKANIPUL	77.3	77.3	77.3	77.3	77.3	0.00	0	77.30	0
135	HEIDELBCEM	136	136	136	136	138.8	-2.80	2	138.80	120
136	HFL	16.7	16.7	16.7	16.7	16.7	0.00	1	16.70	500
137	HRTEX	35.8	35.8	35.8	35.8	35.8	0.00	0	35.80	0
138	HWAWELLTEX	30.8	30.8	30.8	30.8	30.8	0.00	0	30.80	0
139	IBBLPBOND	929	929	929	929	929	0.00	0	929.00	0
140	IBNSINA	233.6	233.6	233.6	233.6	233.6	0.00	0	233.60	0
141	IBP	19.4	19.5	19.2	19.4	19.2	0.20	70	19.20	69678
142	ICB	70.7	70.7	70.7	70.7	70.7	0.00	1	70.70	2
143	ICB3RDNRB	5.3	5.4	5.3	5.4	5.3	0.00	9	5.30	8000
144	ICBAGRANI1	6.5	6.5	6.5	6.5	6.4	0.10	1	6.40	500
145	ICBAMCL2ND	7.6	7.6	7.6	7.6	7.6	0.00	0	7.60	0
146	ICBEPMF1S1	6.2	6.2	6.2	6.2	6.2	0.00	0	6.20	0
147	ICBSONALI1	8.3	8.3	8.3	8.3	8.3	0.00	0	8.30	0
148	IDLC	43.3	43.3	43.3	43.3	43.3	0.00	0	43.30	0
149	IFADAUTOS	38.4	38.4	38.4	38.4	38.4	0.00	4	38.40	490
150	IFIC	8.8	8.8	8.5	8.7	8.5	0.30	87	8.50	139723
151	IFIC1STMF	4.6	4.6	4.6	4.6	4.6	0.00	1	4.60	500
152	IFILISLMF1	5.7	5.7	5.7	5.7	5.7	0.00	0	5.70	0
153	IMAMBUTTON	22.5	22.5	22.5	22.5	22.5	0.00	0	22.50	0
154	INTECH	19.7	19.7	19.7	19.7	19.7	0.00	4	19.70	3700
155	INTRACO	12.8	12.8	12.8	12.8	12.8	0.00	11	12.80	11600
156	IPDC	22.5	22.5	22.5	22.5	22.5	0.00	0	22.50	0
157	ISLAMIBANK	16.7	16.7	16.7	16.7	16.7	0.00	16	16.70	21025
158	ISLAMICFIN	12.2	12.2	12.2	12.2	12.2	0.00	1	12.20	1000
159	ISLAMIINS	23.2	23.2	23.2	23.2	23.2	0.00	0	23.20	0
160	ISNLTD	34	34	33.8	34	33.8	0.20	13	33.80	3644
161	ITC	29.4	29.4	29.4	29.4	29.4	0.00	0	29.40	0
162	JAMUNABANK	17	17	16.9	16.9	16.1	0.90	2	16.10	5000
163	JAMUNAOIL	138	138	138	138	137.7	0.30	1	137.70	50
164	JANATAINS	15.8	15.8	15.8	15.8	15.8	0.00	0	15.80	0
165	JMISMDL	300	300	290.2	298.2	293	7.00	18	293.00	811
166	KAY&QUE	211	211	211	211	210.2	0.80	2	210.20	100
167	KBPPWBIL	6.2	6.2	6.2	6.2	6.2	0.00	7	6.20	4600
168	KDSALTD	39.1	39.1	39.1	39.1	39.1	0.00	2	39.10	102
169	KEYACOSMET	2.6	2.6	2.6	2.6	2.6	0.00	4	2.60	7100
170	KOHINOOR	472.3	472.3	472.3	472.3	472.3	0.00	0	472.30	0
171	KPCL	45.7	45.7	45.7	45.7	45.7	0.00	34	45.70	20850
172	KPPL	17.6	17.6	17.6	17.6	17.6	0.00	4	17.60	1700
173	KTL	9.4	9.4	9.4	9.4	9.4	0.00	3	9.40	890
174	LANKABAFIN	12.9	12.9	12.9	12.9	12.9	0.00	35	12.90	51985
175	LEGACYFOOT	62.7	67	62.6	64.1	62.6	0.10	17	62.60	11909
176	LHBL	35.9	35.9	35.9	35.9	35.9	0.00	13	35.90	7630
177	LIBRAINFU	549.1	549.1	549.1	549.1	549.1	0.00	0	549.10	0
178	LINDEBD	1223.2	1223.2	1223.2	1223.2	1223.2	0.00	0	1,223.20	0
179	LRGLOBMF1	6.2	6.2	6.2	6.2	6.2	0.00	0	6.20	0
180	MAKSONSPIN	5.2	5.2	5.1	5.1	5.1	0.10	26	5.10	45779
181	MALEKSPIN	12.8	13	12.8	12.8	12.8	0.00	9	12.80	6560
182	MARICO	1616	1616	1616	1616	1616	0.00	0	1,616.00	0
183	MATINSPINN	33	33	33	33	33	0.00	0	33.00	0
184	MBL1STMF	7.1	7.1	7.1	7.1	7.1	0.00	0	7.10	0
185	MEGHNACEM	81	81	81	81	81	0.00	0	81.00	0
186	MEGHNALIFE	43.9	43.9	43.9	43.9	43.9	0.00	2	43.90	60
187	MERCANBANK	12.2	12.2	11.5	12.2	11.1	1.10	107	11.10	150327
188	MERCINS	26.7	26.7	26.7	26.7	26.7	0.00	0	26.70	0
189	METROSPIN	8.6	8.6	8.6	8.6	8.6	0.00	0	8.60	0
190	MHSML	7.9	7.9	7.9	7.9	7.9	0.00	2	7.90	1000
191	MICEMENT	45.8	45.8	45.8	45.8	45.8	0.00	0	45.80	0
192	MIDASFIN	9.6	9.6	9.6	9.6	9.6	0.00	0	9.60	0
193	MIRACLEIND	17.3	17.3	17.3	17.3	17.3	0.00	21	17.30	33385
194	MITHUNKNIT	7.2	7.2	7.2	7.2	7.2	0.00	0	7.20	0
195	MJLBD	66.1	66.1	66.1	66.1	66.1	0.00	2	66.10	240
196	MLDYEING	49.2	49.2	49.2	49.2	49.2	0.00	0	49.20	0
197	MONNOCERA	138.6	145	136	138.1	138.6	0.00	112	138.60	13846
198	MPETROLEUM	158.2	158.2	158.2	158.2	158.2	0.00	5	158.20	258
199	MTB	27.5	27.5	27.5	27.5	26.2	1.30	1	26.20	1000
200	NAHEEACP	46.7	46.7	46.7	46.7	46.7	0.00	4	46.70	4279
201	NATLIFEINS	239.8	239.8	239.8	239.8	239.8	0.00	0	239.80	0
202	NAVANACNG	33	33	33	33	33	0.00	4	33.00	2140
203	NBL	7.2	7.2	6.9	7.2	7	0.20	95	7.00	178121
204	NCCBANK	12	12	11.6	12	11.6	0.40	13	11.60	24598
205	NCCBLMF1	5.7	5.7	5.7	5.7	5.7	0.00	0	5.70	0
206	NEWLINE	12.8	12.8	12.8	12.8	12.8	0.00	2	12.80	1100
207	NFML	8.9	9	8.8	8.8	8.8	0.10	30	8.80	18315
208	NHFIL	25.4	25.4	25.4	25.4	25.6	-0.20	1	25.60	500
209	NITOLINS	24.7	24.7	24.7	24.7	24.7	0.00	0	24.70	0
210	NLI1STMF	9.8	9.8	9.8	9.8	9.8	0.00	1	9.80	1000
211	NORTHRNINS	16.7	16.7	16.7	16.7	16.7	0.00	0	16.70	0
212	NPOLYMAR	57.5	57.5	57.5	57.5	57.5	0.00	2	57.50	1850
213	NTC	468.8	468.8	468.8	468.8	468.8	0.00	0	468.80	0
214	NURANI	7.8	7.8	7.8	7.8	7.8	0.00	8	7.80	7482
215	OAL	6.9	6.9	6.9	6.9	6.9	0.00	20	6.90	44800
216	OIMEX	23.9	23.9	23.9	23.9	23.9	0.00	3	23.90	425
217	OLYMPIC	154.9	154.9	154.9	154.9	154.9	0.00	0	154.90	0
218	ONEBANKLTD	8.9	8.9	8.7	8.9	8.7	0.20	12	8.70	9650
219	ORIONINFU	74	74	74	74	70.5	3.50	1	70.50	2
220	ORIONPHARM	42.5	43.9	41.9	42.5	41.9	0.60	89	41.90	70213
221	PADMALIFE	15.5	15.5	15.5	15.5	15.5	0.00	0	15.50	0
222	PADMAOIL	166.2	167	166.2	166.2	167	-0.80	3	167.00	500
223	PARAMOUNT	39	39	39	39	39	0.00	0	39.00	0
224	PDL	8.6	8.6	8.6	8.6	8.6	0.00	3	8.60	623
225	PENINSULA	17.2	17.2	17.2	17.2	17.2	0.00	3	17.20	3015
226	PEOPLESINS	17.2	17.2	17.2	17.2	17.2	0.00	0	17.20	0
227	PF1STMF	7.2	7.2	7.2	7.2	7.2	0.00	1	7.20	5000
228	PHENIXINS	23.5	23.5	23.5	23.5	23.5	0.00	0	23.50	0
229	PHOENIXFIN	22.6	22.6	22.6	22.6	20.6	2.00	2	20.60	275
230	PHPMF1	4.2	4.2	4.2	4.2	4.2	0.00	0	4.20	0
231	PIONEERINS	31.5	31.5	31.5	31.5	31.5	0.00	0	31.50	0
232	POPULAR1MF	4.3	4.3	4.2	4.2	4.2	0.10	2	4.20	1180
233	POPULARLIF	84.4	84.4	84.4	84.4	84.4	0.00	0	84.40	0
234	POWERGRID	40.7	40.7	40.7	40.7	40.7	0.00	1	40.70	200
235	PRAGATIINS	35.2	35.2	35.2	35.2	35.2	0.00	0	35.20	0
236	PRAGATILIF	97	97	97	97	97	0.00	0	97.00	0
237	PREMIERBAN	10.4	10.4	10	10.3	9.9	0.50	49	9.90	120780
238	PREMIERCEM	66.3	66.3	66.3	66.3	60.3	6.00	2	60.30	177
239	PREMIERLEA	5	5	5	5	5	0.00	1	5.00	200
240	PRIME1ICBA	5.1	5.1	5.1	5.1	5.1	0.00	0	5.10	0
241	PRIMEBANK	14.6	14.7	14.6	14.6	14.5	0.10	8	14.50	11700
242	PRIMEFIN	5.8	5.8	5.8	5.8	5.8	0.00	0	5.80	0
243	PRIMEINSUR	19.2	19.2	19.2	19.2	19.2	0.00	0	19.20	0
244	PRIMELIFE	48.5	48.5	48.5	48.5	48.5	0.00	0	48.50	0
245	PRIMETEX	18	18	18	18	18	0.00	0	18.00	0
246	PROGRESLIF	110.7	110.7	110.7	110.7	110.7	0.00	1	110.70	200
247	PROVATIINS	20	20	20	20	19.4	0.60	1	19.40	100
248	PTL	52	52	52	52	52	0.00	0	52.00	0
249	PUBALIBANK	21.7	22.8	20.6	21.2	21	0.70	19	21.00	13758
250	QUASEMIND	35.6	35.6	35.6	35.6	35.6	0.00	4	35.60	270
251	QUEENSOUTH	24.8	24.8	24.8	24.8	24.8	0.00	0	24.80	0
252	RAHIMAFOOD	175.4	175.4	175.4	0	175.4	0.00	0	175.40	0
253	RAKCERAMIC	26.3	26.3	25.6	26.3	26.2	0.10	14	26.20	4400
254	RANFOUNDRY	125.1	125.1	125.1	125.1	125.1	0.00	0	125.10	0
255	RDFOOD	11.8	11.8	11.8	11.8	11.8	0.00	7	11.80	4651
256	RECKITTBEN	3115	3115	3115	3115	3110	5.00	1	3,110.00	1
257	REGENTTEX	8.2	8.2	8.2	8.2	8.2	0.00	8	8.20	13280
258	RELIANCE1	9	9	9	9	9	0.00	0	9.00	0
259	RELIANCINS	39	39	39	39	39	0.00	0	39.00	0
260	REPUBLIC	19.8	19.8	19.8	19.8	19.8	0.00	0	19.80	0
261	RINGSHINE	6.5	6.5	6.5	6.5	6.5	0.00	14	6.50	19904
262	RNSPIN	3.8	3.8	3.8	3.8	3.8	0.00	5	3.80	5000
263	RSRMSTEEL	23.2	23.2	23.2	23.2	23.2	0.00	10	23.20	1520
264	RUNNERAUTO	46.4	46.4	46.4	46.4	46.4	0.00	2	46.40	150
265	RUPALIBANK	25	25	25	25	24.2	0.80	2	24.20	300
266	RUPALIINS	16.3	16.3	16.3	16.3	16.3	0.00	0	16.30	0
267	RUPALILIFE	39.6	39.6	39.6	39.6	39.6	0.00	2	39.60	280
268	SAFKOSPINN	10.2	10.2	10.2	10.2	10.2	0.00	1	10.20	1100
269	SAIFPOWER	13.1	13.1	13.1	13.1	13.1	0.00	10	13.10	5358
270	SAIHAMCOT	16.4	16.4	16.4	16.4	16.4	0.00	0	16.40	0
271	SAIHAMTEX	25	25	25	25	25	0.00	0	25.00	0
272	SALAMCRST	19	19	19	19	19	0.00	7	19.00	4500
273	SALVOCHEM	10.8	10.8	10.8	10.8	9.9	0.90	1	9.90	150
274	SAMATALETH	116.5	116.5	116.5	116.5	116.5	0.00	0	116.50	0
275	SAMORITA	63.2	63.2	63.2	63.2	63.2	0.00	0	63.20	0
276	SANDHANINS	18.2	18.8	18.2	18.2	18.1	0.10	4	18.10	83
277	SAPORTL	16.7	16.8	16.7	16.7	16.7	0.00	7	16.70	2840
278	SEAPEARL	78.9	78.9	78.9	78.9	78.9	0.00	13	78.90	16500
279	SEBL1STMF	9.9	9.9	9.9	9.9	9.9	0.00	2	9.90	500
280	SEMLFBSLGF	7.9	7.9	7.8	7.8	7.8	0.10	6	7.80	6000
281	SEMLIBBLSF	6.5	6.5	6.5	6.5	6.5	0.00	0	6.50	0
282	SEMLLECMF	5.6	5.6	5.6	5.6	5.6	0.00	0	5.60	0
283	SHAHJABANK	19.5	19.5	19.5	19.5	19.5	0.00	0	19.50	0
284	SHASHADNIM	21.6	21.6	21.6	21.6	21.6	0.00	2	21.60	80
285	SHEPHERD	15.2	15.2	15.2	15.2	15.2	0.00	3	15.20	1500
286	SHURWID	22	22	22	22	22	0.00	6	22.00	3700
287	SIBL	11.7	11.7	11.5	11.7	11.7	0.00	4	11.70	4138
288	SILCOPHL	22.4	23.9	22.4	22.4	22.4	0.00	79	22.40	74210
289	SILVAPHL	18.9	18.9	18.4	18.7	18.4	0.50	124	18.40	196456
290	SIMTEX	14.8	14.8	14.8	14.8	14.8	0.00	1	14.80	2750
291	SINGERBD	146.8	146.8	146.8	146.8	146.8	0.00	3	146.80	300
292	SINOBANGLA	48.2	48.5	48.2	48.2	48.2	0.00	16	48.20	6280
293	SKTRIMS	62.8	62.8	62.8	62.8	62.8	0.00	0	62.80	0
294	SONARBAINS	30.5	30.5	30.5	30.5	30.5	0.00	0	30.50	0
295	SONARGAON	26.3	26.3	26.3	26.3	26.3	0.00	0	26.30	0
296	SOUTHEASTB	11.4	11.5	11.4	11.4	11.4	0.00	41	11.40	98490
297	SPCERAMICS	8.2	8.2	8.2	8.2	8.2	0.00	0	8.20	0
298	SPCL	73	73	73	73	73	0.00	0	73.00	0
299	SQUARETEXT	29.7	29.7	29.7	29.7	29.7	0.00	0	29.70	0
300	SQURPHARMA	172.5	174	172.5	172.5	172.5	0.00	97	172.50	25405
301	SSSTEEL	10.4	10.4	10.4	10.4	10.4	0.00	20	10.40	55760
302	STANCERAM	311.9	311.9	311.9	311.9	311.9	0.00	0	311.90	0
303	STANDARINS	47.4	47.4	47.4	47.4	47.4	0.00	0	47.40	0
304	STANDBANKL	8	8.1	7.8	8	7.8	0.20	25	7.80	27918
305	SUMITPOWER	35	35	35	35	35	0.00	10	35.00	11501
306	SUNLIFEINS	17.1	17.1	17.1	17.1	17.1	0.00	0	17.10	0
307	TAKAFULINS	27.1	27.5	27.1	27.4	27.1	0.00	2	27.10	700
308	TALLUSPIN	2.9	3	2.9	2.9	2.9	0.00	4	2.90	5000
309	TITASGAS	29.5	29.8	29.5	29.5	29.5	0.00	12	29.50	5220
310	TOSRIFA	11.2	11.2	11.2	11.2	11.2	0.00	0	11.20	0
311	TRUSTB1MF	4.7	4.7	4.7	4.7	4.7	0.00	0	4.70	0
312	TRUSTBANK	24	24	24	24	23.5	0.50	2	23.50	2575
313	TUNGHAI	2	2	2	2	2	0.00	0	2.00	0
314	UCB	12	12	11.8	11.9	11.8	0.20	16	11.80	10077
315	UNIONCAP	4.9	4.9	4.9	4.9	4.9	0.00	13	4.90	26500
316	UNIQUEHRL	39.2	39.2	39.2	39.2	39.2	0.00	0	39.20	0
317	UNITEDAIR	1.4	1.5	1.4	1.4	1.4	0.00	22	1.40	79191
318	UPGDCL	219.7	219.7	219.7	219.7	219.9	-0.20	9	219.90	1130
319	USMANIAGL	46.2	46.2	46.2	46.2	46.2	0.00	0	46.20	0
320	UTTARABANK	25.7	25.7	25.6	25.7	23.4	2.30	8	23.40	7668
321	UTTARAFIN	44	44	44	44	44	0.00	1	44.00	208
322	VAMLBDMF1	5.6	5.6	5.6	5.6	5.6	0.00	0	5.60	0
323	VAMLRBBF	4.9	4.9	4.9	4.9	4.9	0.00	0	4.90	0
324	VFSTDL	22.3	22.3	22.3	22.3	22.3	0.00	13	22.30	9400
325	WATACHEM	315.7	315.7	315.7	315.7	315.7	0.00	5	315.70	155
326	WMSHIPYARD	11.6	11.6	11.6	11.6	11.6	0.00	9	11.60	36344
327	YPL	11	11	11	11	11.3	-0.30	5	11.30	6100
328	ZAHEENSPIN	6.3	6.8	6.3	6.3	6.3	0.00	16	6.30	10225
329	ZAHINTEX	3.6	3.6	3.6	3.6	3.6	0.00	0	3.60	0

Market Data

Latest Data

GET IN TOUCH WITH UFTCL

Download Apps

ABOUT UFTCL

MARKET DATA

PRODUCT & service

RESEARCH

FOREIGN INVESTORS

Laws & Regulations