United Financial Trading Company Limited

Latest Data

Last updadte on Jul. 18th, 2019, 2:30 pm

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	5.30	5.50	5.10	5.20	5.40	-0.10	280	5.73	1088279
2	1STPRIMFMF	16.80	17.70	16.00	16.50	17.40	-0.60	555	13.82	816943
3	AAMRANET	50.60	52.40	50.60	50.70	51.00	-0.40	76	4.12	81062
4	AAMRATECH	25.00	25.00	24.80	25.00	25.00	0.00	40	0.50	19884
5	ABB1STMF	5.00	5.30	5.00	5.00	5.20	-0.20	100	3.46	676864
6	ABBANK	8.90	9.00	8.90	8.90	9.00	-0.10	126	0.57	63358
7	ACFL	33.50	34.60	33.50	33.70	34.10	-0.60	412	7.79	229420
8	ACI	245.80	247.00	245.00	246.20	246.10	-0.30	122	2.59	10531
9	ACIFORMULA	143.20	143.50	143.10	143.40	143.50	-0.30	42	0.64	4471
10	ACMELAB	71.90	72.60	71.90	72.00	71.90	0.00	96	1.91	26527
11	ACTIVEFINE	23.90	24.80	23.70	23.90	24.60	-0.70	662	25.66	1063883
12	ADVENT	30.40	31.30	30.00	30.40	31.10	-0.70	406	17.21	563196
13	AFCAGRO	28.00	28.60	28.00	28.10	28.40	-0.40	60	1.32	46704
14	AFTABAUTO	32.80	33.10	32.70	32.90	32.80	0.00	55	0.60	18211
15	AGNISYSL	19.00	19.60	19.00	19.10	19.20	-0.20	99	3.57	186392
16	AGRANINS	23.80	24.30	23.70	23.80	24.10	-0.30	167	3.76	157438
17	AIBL1STIMF	7.20	7.30	7.20	7.20	7.10	0.10	12	0.10	14304
18	AIL	55.40	56.80	55.20	55.40	55.80	-0.40	531	13.56	242933
19	AL-HAJTEX	47.40	51.60	46.30	46.80	51.40	-4.00	1226	22.54	470659
20	ALARABANK	18.30	18.40	18.20	18.20	18.40	-0.10	113	2.93	160207
21	ALIF	9.50	9.80	9.50	9.60	9.60	-0.10	320	9.56	989478
22	ALLTEX	11.30	12.70	11.20	11.30	11.90	-0.60	242	1.59	132322
23	AMANFEED	42.00	43.40	41.90	42.10	42.70	-0.70	391	11.97	282319
24	AMBEEPHA	570.10	592.90	570.00	573.70	585.40	-15.30	170	2.21	3808
25	AMCL(PRAN)	231.20	234.90	230.70	232.10	233.60	-2.40	20	0.23	969
26	ANLIMAYARN	37.00	38.00	36.90	37.00	37.40	-0.40	576	10.34	277206
27	ANWARGALV	77.00	77.30	76.50	76.70	77.10	-0.10	224	5.32	69267
28	APEXFOODS	155.60	163.50	155.60	157.40	162.20	-6.60	134	1.73	10679
29	APEXFOOT	276.30	280.80	276.00	276.90	280.70	-4.40	112	3.69	13310
30	APEXSPINN	136.20	137.20	134.20	135.10	134.10	2.10	43	0.28	2081
31	APEXTANRY	137.00	142.00	137.00	137.30	139.90	-2.90	175	2.56	18537
32	APOLOISPAT	5.40	5.70	5.40	5.40	5.60	-0.20	304	2.57	468361
33	ARAMIT	312.30	315.00	307.50	309.00	314.00	-1.70	42	0.48	1539
34	ARAMITCEM	17.00	17.60	16.70	17.20	17.00	0.00	40	0.17	9927
35	ARGONDENIM	23.60	24.00	23.60	23.70	23.60	0.00	86	0.83	35013
36	ASIAINS	24.40	24.60	24.20	24.50	24.20	0.20	291	11.19	458076
37	ASIAPACINS	26.20	27.00	26.10	26.30	26.20	0.00	52	3.39	127457
38	ATCSLGF	12.10	12.90	11.90	12.10	12.70	-0.60	1217	46.95	3836965
39	ATLASBANG	122.80	122.80	116.00	121.30	120.10	2.70	100	1.70	14311
40	AZIZPIPES	0.00	141.60	136.20	137.30	143.90	---	148	2.07	14943
41	BANGAS	297.00	305.50	295.20	300.70	294.80	2.20	953	22.64	75237
42	BANKASIA	17.80	18.20	17.80	17.90	17.60	0.20	102	6.79	378758
43	BARKAPOWER	27.10	27.20	25.70	26.70	26.70	0.40	232	4.52	172055
44	BATASHOE	1020.00	1021.00	1018.50	1020.00	1021.70	-1.70	23	0.63	619
45	BATBC	1276.00	1285.00	1272.50	1275.00	1274.40	1.60	803	23.51	18391
46	BAYLEASING	15.60	16.60	15.40	15.80	15.90	-0.30	27	0.18	11385
47	BBS	26.40	26.70	26.30	26.40	26.30	0.10	70	0.93	35057
48	BBSCABLES	94.00	95.00	93.70	94.10	94.00	0.00	516	21.47	227541
49	BDAUTOCA	210.80	217.00	210.60	211.10	213.70	-2.90	355	5.74	27067
50	BDCOM	26.70	27.20	26.70	26.70	27.10	-0.40	134	3.02	112246
51	BDFINANCE	11.40	11.80	11.20	11.60	11.50	-0.10	157	4.23	367275
52	BDLAMPS	191.50	193.80	188.10	193.40	188.20	3.30	241	4.24	22185
53	BDSERVICE	0.00	0.00	0.00	5.20	5.20	---	0	0.00	0
54	BDTHAI	14.70	14.80	14.40	14.60	14.80	-0.10	195	5.08	349346
55	BDWELDING	14.50	14.80	14.50	14.50	14.70	-0.20	61	0.36	24545
56	BEACHHATCH	15.00	15.80	14.80	14.90	14.80	0.20	112	1.35	88916
57	BEACONPHAR	21.50	22.40	20.00	21.60	20.40	1.10	2877	265.14	12381380
58	BENGALWTL	25.60	25.60	24.30	25.10	24.50	1.10	157	1.56	62463
59	BERGERPBL	1435.00	1446.00	1414.00	1434.50	1398.80	36.20	526	24.76	17316
60	BEXIMCO	19.60	20.20	19.40	19.50	20.10	-0.50	1412	40.98	2072915
61	BGIC	25.70	26.80	25.10	25.60	25.40	0.30	200	5.40	209339
62	BIFC	2.90	2.90	2.90	2.90	3.20	-0.30	26	0.23	79922
63	BNICL	21.60	22.40	21.50	21.60	22.00	-0.40	303	6.34	291293
64	BPML	67.10	68.60	66.90	67.30	67.10	0.00	563	12.65	186830
65	BRACBANK	61.60	61.90	61.20	61.60	61.60	0.00	244	30.90	502013
66	BSC	49.60	50.70	49.20	49.50	50.70	-1.10	1126	38.64	773893
67	BSCCL	107.10	110.90	106.70	107.00	108.80	-1.70	896	27.02	250749
68	BSRMLTD	67.20	67.90	66.50	67.20	67.20	0.00	50	0.88	13090
69	BSRMSTEEL	53.50	55.00	53.50	53.70	54.50	-1.00	107	1.52	28304
70	BXPHARMA	79.10	80.40	79.10	79.70	80.20	-1.10	227	7.89	98603
71	BXSYNTH	4.20	4.50	4.20	4.20	4.60	-0.40	84	0.67	154968
72	CAPMBDBLMF	9.20	9.20	8.40	9.10	8.40	0.80	257	6.81	761578
73	CAPMIBBLMF	9.80	10.10	9.50	9.70	9.90	-0.10	337	9.88	1019913
74	CENTRALINS	27.70	28.80	27.30	27.60	27.90	-0.20	386	10.77	386790
75	CENTRALPHL	11.20	11.40	10.70	11.00	10.90	0.30	340	7.38	670254
76	CITYBANK	27.40	27.70	27.20	27.50	27.40	0.00	287	8.60	312778
77	CITYGENINS	19.30	19.90	19.20	19.40	19.60	-0.30	224	4.87	250023
78	CNATEX	2.20	2.50	2.20	2.30	2.40	-0.20	170	0.99	422401
79	CONFIDCEM	143.90	147.70	142.00	143.10	146.30	-2.40	648	24.01	166575
80	CONTININS	22.30	22.80	22.10	22.30	22.40	-0.10	179	4.83	216534
81	CVOPRL	142.00	147.30	142.00	142.80	145.20	-3.20	402	5.23	36325
82	DACCADYE	3.50	3.50	3.30	3.30	3.50	0.00	44	0.14	40612
83	DAFODILCOM	44.30	44.30	43.10	44.20	44.50	-0.20	40	4.90	110709
84	DBH	125.00	125.00	122.50	124.00	123.00	2.00	105	1.44	11617
85	DBH1STMF	8.70	8.80	8.70	8.70	8.80	-0.10	50	0.32	36607
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	93.40	95.00	93.40	93.60	94.70	-1.30	49	0.86	9133
95	DELTASPINN	5.10	5.30	4.90	4.90	5.40	-0.30	95	0.51	102618
96	DESCO	43.20	43.60	43.00	43.40	43.00	0.20	35	1.49	34270
97	DESHBANDHU	12.60	12.60	12.30	12.50	12.50	0.10	73	1.41	112818
98	DHAKABANK	13.80	14.00	13.80	13.80	13.80	0.00	150	4.32	312349
99	DHAKAINS	41.20	41.60	38.50	40.70	40.00	1.20	891	33.89	847007
100	DOREENPWR	73.80	74.20	72.90	73.80	74.10	-0.30	330	36.55	495824
101	DSHGARME	173.60	179.90	173.50	173.70	173.30	0.30	72	1.93	10886
102	DSSL	17.50	17.60	17.10	17.50	17.10	0.40	671	21.17	1218079
103	DULAMIACOT	45.90	47.30	44.40	44.70	46.30	-0.40	39	0.08	1785
104	DUTCHBANGL	66.60	66.60	66.00	66.40	66.30	0.30	140	3.23	48771
105	EASTERNINS	43.40	45.70	42.70	43.10	44.40	-1.00	482	13.44	304827
106	EASTLAND	25.40	25.70	25.40	25.40	25.70	-0.30	272	7.30	286300
107	EASTRNLUB	1195.00	1200.00	1187.00	1190.40	1192.00	3.00	93	1.11	933
108	EBL	37.40	37.90	37.00	37.40	37.50	-0.10	61	2.69	71644
109	EBL1STMF	8.10	8.10	7.90	8.10	8.00	0.10	91	2.47	306249
110	EBLNRBMF	5.70	6.10	5.40	5.60	5.60	0.10	131	6.77	1174150
111	ECABLES	284.00	295.80	275.00	279.70	292.70	-8.70	920	25.71	89727
112	EHL	51.30	51.50	50.30	50.70	51.20	0.10	396	14.62	287437
113	EMERALDOIL	11.00	11.90	10.90	11.10	11.90	-0.90	72	0.32	28180
114	ENVOYTEX	32.40	33.50	32.40	32.70	33.10	-0.70	50	0.45	13801
115	ESQUIRENIT	42.10	42.90	41.80	42.20	42.30	-0.20	550	19.46	460779
116	ETL	12.30	12.30	12.00	12.20	12.10	0.20	59	0.86	71040
117	EXIM1STMF	6.00	6.30	5.90	6.00	6.20	-0.20	54	1.35	225300
118	EXIMBANK	10.30	10.50	10.30	10.40	10.30	0.00	208	5.98	575071
119	FAMILYTEX	3.40	3.50	3.30	3.30	3.40	0.00	203	3.17	939209
120	FARCHEM	11.50	11.80	11.50	11.60	11.60	-0.10	97	3.24	279486
121	FAREASTFIN	3.50	3.80	3.50	3.50	3.80	-0.30	100	0.44	123774
122	FAREASTLIF	60.80	60.80	59.80	60.50	60.70	0.10	53	0.60	9999
123	FASFIN	7.00	7.30	6.90	7.00	7.10	-0.10	536	25.50	3616912
124	FBFIF	4.90	5.00	4.80	4.80	5.00	-0.10	123	2.61	536121
125	FEDERALINS	16.00	16.10	15.00	15.70	15.10	0.90	1936	97.55	6272760
126	FEKDIL	15.60	15.90	15.40	15.70	15.70	-0.10	135	8.23	524673
127	FINEFOODS	38.10	39.00	37.10	38.00	38.00	0.10	380	8.81	231870
128	FIRSTFIN	0.00	4.20	3.90	4.00	4.20	---	131	0.70	176222
129	FIRSTSBANK	9.70	9.80	9.60	9.60	9.70	0.00	133	2.64	273427
130	FORTUNE	39.90	41.20	38.50	39.90	38.50	1.40	4074	388.45	9769991
131	FUWANGCER	10.10	10.40	10.10	10.20	10.40	-0.30	145	1.63	158716
132	FUWANGFOOD	13.00	13.40	13.00	13.10	13.40	-0.40	315	7.15	543004
133	GBBPOWER	10.10	10.10	9.90	10.00	10.10	0.00	76	0.68	68144
134	GEMINISEA	244.90	248.50	238.10	243.20	244.40	0.50	184	1.87	7694
135	GENEXIL	53.50	53.70	51.70	53.10	51.90	1.60	555	21.09	398461
136	GENNEXT	4.60	4.60	4.50	4.50	4.60	0.00	228	5.86	1296975
137	GHAIL	31.00	31.00	30.50	30.80	30.50	0.50	63	0.60	19542
138	GHCL	39.00	39.00	37.10	38.10	37.10	1.90	39	0.52	13690
139	GLAXOSMITH	1425.00	1446.00	1422.40	1426.20	1429.20	-4.20	37	0.39	273
140	GLOBALINS	24.80	27.60	24.20	24.70	26.80	-2.00	1213	37.32	1456445
141	GOLDENSON	7.60	7.90	7.50	7.50	7.80	-0.20	82	0.45	58808
142	GP	328.70	334.90	328.40	330.30	326.00	2.70	1112	42.40	128302
143	GPHISPAT	33.20	33.90	33.20	33.40	33.90	-0.70	120	4.30	128815
144	GQBALLPEN	78.00	79.50	77.10	77.80	79.50	-1.50	44	0.37	4697
145	GRAMEENS2	13.30	13.80	13.30	13.40	13.70	-0.40	95	2.20	163676
146	GREENDELMF	7.40	7.60	7.40	7.50	7.60	-0.20	52	0.16	20970
147	GREENDELT	61.10	61.10	60.80	61.10	61.00	0.10	16	0.35	5732
148	GSPFINANCE	15.10	15.40	15.10	15.10	15.40	-0.30	189	5.68	374358
149	HAKKANIPUL	55.30	57.80	55.00	55.40	58.40	-3.10	192	2.91	51863
150	HEIDELBCEM	228.90	230.10	227.20	229.80	230.00	-1.10	86	1.32	5789
151	HFL	19.60	19.80	19.00	19.40	19.50	0.10	110	1.18	60845
152	HRTEX	47.00	47.20	45.40	46.90	45.90	1.10	539	12.41	267704
153	HWAWELLTEX	38.10	38.70	37.00	37.60	37.00	1.10	14	0.06	1548
154	IBBLPBOND	926.00	929.00	910.00	926.50	932.50	-6.50	29	0.18	192
155	IBNSINA	260.00	261.00	256.90	260.40	257.10	2.90	125	4.37	16896
156	IBP	23.90	24.20	23.30	23.80	23.70	0.20	987	31.12	1306266
157	ICB	104.70	105.70	104.30	105.00	105.30	-0.60	129	2.07	19769
158	ICB3RDNRB	5.80	5.90	5.60	5.80	5.90	-0.10	72	0.86	149207
159	ICBAGRANI1	7.70	7.80	7.60	7.70	7.70	0.00	26	0.53	69160
160	ICBAMCL2ND	7.80	8.00	7.40	7.50	7.90	-0.10	80	0.43	56961
161	ICBEPMF1S1	5.80	6.00	5.60	5.60	5.80	0.00	94	1.24	217728
162	ICBIBANK	3.80	3.80	3.70	3.70	3.80	0.00	60	0.60	161266
163	ICBSONALI1	8.10	8.10	7.70	7.90	7.90	0.20	70	0.60	76185
164	IDLC	58.00	58.90	57.10	57.90	57.80	0.20	112	6.17	106624
165	IFADAUTOS	72.80	74.00	72.20	72.70	73.10	-0.30	696	19.73	269543
166	IFIC	9.80	9.90	9.60	9.80	9.80	0.00	430	14.96	1533082
167	IFIC1STMF	5.00	5.30	5.00	5.10	5.20	-0.20	96	3.38	660259
168	IFILISLMF1	7.30	7.30	7.10	7.20	7.30	0.00	64	0.29	39836
169	ILFSL	6.90	7.30	6.70	6.80	7.30	-0.40	575	13.78	1992065
170	IMAMBUTTON	21.50	25.50	21.50	22.60	23.20	-1.70	66	0.25	10793
171	INTECH	25.60	26.60	25.40	25.50	26.50	-0.90	358	5.01	193574
172	INTRACO	21.40	21.50	20.80	21.20	21.40	0.00	436	13.34	628149
173	IPDC	24.50	24.50	24.10	24.50	24.50	0.00	70	2.56	104707
174	ISLAMIBANK	22.90	22.90	22.50	22.80	22.50	0.40	178	4.39	193080
175	ISLAMICFIN	15.80	16.00	15.30	15.40	15.80	0.00	77	1.52	97906
176	ISLAMIINS	22.60	23.20	22.60	22.80	23.20	-0.60	174	5.20	226881
177	ISNLTD	26.20	27.60	26.00	26.30	26.80	-0.60	22	0.24	9149
178	ITC	42.00	42.00	41.10	41.80	41.90	0.10	121	4.98	119323
179	JAMUNABANK	17.10	17.40	17.00	17.10	17.40	-0.30	156	11.21	653757
180	JAMUNAOIL	169.00	171.00	169.00	169.30	170.40	-1.40	130	3.53	20736
181	JANATAINS	19.00	19.80	18.70	18.90	19.20	-0.20	190	4.94	260114
182	JMISMDL	445.60	462.00	444.40	448.10	458.00	-12.40	1682	57.71	127983
183	JUTESPINN	86.90	86.90	80.70	81.60	87.20	-0.30	3	0.00	7
184	KARNAPHULI	19.70	20.60	19.70	19.80	20.40	-0.70	199	4.76	239458
185	KAY&QUE	0.00	177.00	163.50	164.70	175.90	---	548	6.88	40927
186	KBPPWBIL	9.70	9.80	9.70	9.70	9.60	0.10	22	0.23	23972
187	KDSALTD	55.10	56.50	55.10	55.50	56.40	-1.30	191	3.32	59774
188	KEYACOSMET	3.40	3.50	3.30	3.40	3.50	-0.10	189	1.52	447701
189	KOHINOOR	379.70	381.90	379.70	380.10	377.70	2.00	19	0.35	930
190	KPCL	50.50	52.00	50.50	50.80	51.10	-0.60	451	12.87	252147
191	KPPL	13.30	13.40	13.00	13.20	13.20	0.10	131	0.72	54741
192	KTL	20.50	21.10	20.40	20.50	20.70	-0.20	541	17.21	830817
193	LANKABAFIN	17.70	17.90	17.70	17.70	18.00	-0.30	312	10.11	569425
194	LEGACYFOOT	110.00	114.50	105.50	110.00	113.40	-3.40	921	18.46	165263
195	LHBL	37.80	38.00	37.00	37.60	37.30	0.50	526	18.66	495600
196	LIBRAINFU	813.00	813.00	791.20	795.10	798.30	14.70	181	2.89	3639
197	LINDEBD	1174.90	1191.50	1168.00	1170.00	1168.70	6.20	77	4.35	3714
198	LRGLOBMF1	7.20	8.00	7.00	7.10	7.70	-0.50	120	3.04	419598
199	MAKSONSPIN	5.80	6.00	5.80	5.80	5.90	-0.10	146	1.62	278057
200	MALEKSPIN	14.90	15.10	14.90	15.00	15.00	-0.10	79	0.77	51419
201	MARICO	1493.20	1495.30	1493.20	1493.40	1499.70	-6.50	70	1.88	1257
202	MATINSPINN	39.80	39.80	38.80	39.80	39.70	0.10	37	1.33	33588
203	MBL1STMF	7.00	7.20	7.00	7.00	7.00	0.00	36	0.51	72000
204	MEGCONMILK	16.90	17.80	16.10	16.60	17.70	-0.80	27	0.10	5976
205	MEGHNACEM	84.00	88.50	84.00	84.30	84.10	-0.10	33	0.30	3470
206	MEGHNALIFE	57.20	59.30	57.00	57.40	58.90	-1.70	141	3.59	62450
207	MEGHNAPET	11.80	11.80	10.70	11.30	11.80	0.00	31	0.06	5700
208	MERCANBANK	14.00	14.00	13.50	13.90	13.60	0.40	183	5.50	398195
209	MERCINS	25.60	26.10	25.60	25.80	26.20	-0.60	107	1.80	69908
210	METROSPIN	7.80	8.00	7.80	7.80	7.90	-0.10	99	1.40	178116
211	MHSML	10.70	10.80	10.40	10.50	10.60	0.10	40	0.19	18220
212	MICEMENT	59.60	60.10	59.00	59.60	60.00	-0.40	162	0.49	8286
213	MIDASFIN	16.10	16.70	15.80	15.90	16.80	-0.70	130	1.82	112144
214	MIRACLEIND	26.00	26.40	25.60	26.00	26.10	-0.10	293	3.50	134006
215	MITHUNKNIT	13.50	13.70	12.70	12.90	13.70	-0.20	84	0.27	20687
216	MJLBD	89.90	90.00	88.30	89.90	88.70	1.20	345	7.01	78136
217	MLDYEING	31.40	31.80	30.60	31.40	30.70	0.70	421	12.99	416764
218	MONNOCERA	143.50	152.40	141.00	142.20	149.80	-6.30	2352	43.93	300773
219	MONNOSTAF	742.00	774.50	737.10	742.00	765.60	-23.60	807	8.74	11595
220	MPETROLEUM	191.00	192.50	191.00	191.40	190.80	0.20	71	1.49	7796
221	MTB	33.70	33.90	33.10	33.40	33.40	0.30	50	2.31	69085
222	NAHEEACP	49.30	50.00	49.00	49.30	49.30	0.00	96	3.52	71346
223	NATLIFEINS	261.00	270.00	253.90	262.20	256.20	4.80	972	90.65	349925
224	NAVANACNG	42.50	43.00	42.30	42.50	42.70	-0.20	76	0.47	11063
225	NBL	8.40	8.50	8.30	8.40	8.30	0.10	288	10.96	1307937
226	NCCBANK	14.00	14.00	13.50	13.80	13.90	0.10	171	2.13	155262
227	NCCBLMF1	7.00	7.00	7.00	7.00	7.20	-0.20	17	0.30	43228
228	NEWLINE	22.50	23.50	22.40	22.60	23.00	-0.50	1132	34.92	1519730
229	NFML	11.10	11.50	10.80	11.00	10.80	0.30	401	7.71	692368
230	NHFIL	36.50	37.90	36.50	36.90	37.90	-1.40	148	2.41	64995
231	NITOLINS	29.50	31.00	29.40	29.70	29.40	0.10	893	33.03	1091994
232	NLI1STMF	13.30	13.30	12.70	13.00	13.10	0.20	305	9.35	720396
233	NORTHERN	1002.80	1009.90	982.50	997.50	1003.70	-0.90	189	2.36	2375
234	NORTHRNINS	23.20	23.20	22.10	22.50	22.50	0.70	312	10.57	465126
235	NPOLYMAR	120.00	120.90	116.00	118.80	115.70	4.30	1733	102.32	862389
236	NTC	702.10	710.00	702.00	702.20	707.90	-5.80	150	4.75	6723
237	NTLTUBES	116.80	117.60	115.50	116.10	117.10	-0.30	421	14.52	124871
238	NURANI	14.90	15.10	14.60	14.90	14.70	0.20	377	12.83	861916
239	OAL	9.30	9.80	9.30	9.40	9.60	-0.30	191	3.12	330439
240	OIMEX	30.20	30.50	30.00	30.20	30.20	0.00	239	5.14	170067
241	OLYMPIC	227.00	228.00	221.30	224.90	225.10	1.90	126	6.57	29302
242	ONEBANKLTD	12.60	12.70	12.40	12.60	12.50	0.10	46	1.08	85985
243	ORIONINFU	57.90	58.30	55.00	57.90	55.60	2.30	226	6.20	109216
244	ORIONPHARM	32.40	32.90	32.00	32.70	32.00	0.40	200	2.86	87745
245	PADMALIFE	22.30	23.50	22.20	22.70	22.90	-0.60	48	0.70	30755
246	PADMAOIL	229.90	230.20	227.00	229.60	227.00	2.90	74	2.62	11484
247	PARAMOUNT	24.50	25.00	24.20	24.40	24.40	0.10	515	24.37	992908
248	PDL	15.20	15.50	15.10	15.30	15.20	0.00	207	8.18	533197
249	PENINSULA	24.10	25.20	24.00	24.20	24.50	-0.40	556	15.92	652415
250	PEOPLESINS	21.90	22.50	21.80	22.00	22.40	-0.50	209	3.46	157383
251	PF1STMF	6.60	7.20	6.50	6.60	7.00	-0.40	312	4.90	733602
252	PHARMAID	489.00	521.80	489.00	490.90	521.60	-32.60	1209	32.70	65826
253	PHENIXINS	29.30	29.80	29.20	29.20	29.10	0.20	38	0.89	30554
254	PHOENIXFIN	25.70	25.90	25.40	25.90	25.90	-0.20	60	0.77	29758
255	PHPMF1	5.30	5.50	5.20	5.20	5.40	-0.10	280	6.65	1266299
256	PIONEERINS	33.70	35.40	33.50	33.70	34.60	-0.90	190	7.30	214157
257	PLFSL	0.00	0.00	0.00	3.00	3.00	---	0	0.00	0
258	POPULAR1MF	4.90	5.10	4.90	5.00	5.10	-0.20	162	3.37	672271
259	POPULARLIF	102.10	102.10	97.30	101.60	97.70	4.40	124	4.72	46822
260	POWERGRID	56.80	57.50	56.00	56.90	56.10	0.70	145	4.61	81091
261	PRAGATIINS	36.30	37.90	36.00	37.70	36.90	-0.60	54	1.54	40961
262	PRAGATILIF	125.00	127.00	121.00	124.70	139.90	-14.90	728	17.78	144266
263	PREMIERBAN	10.70	10.80	10.60	10.70	10.70	0.00	314	14.17	1321363
264	PREMIERCEM	64.10	64.10	64.10	64.10	65.60	-1.50	1	0.00	50
265	PREMIERLEA	7.20	7.70	7.10	7.20	7.70	-0.50	230	4.17	562156
266	PRIME1ICBA	6.40	6.50	6.30	6.40	6.50	-0.10	69	0.54	83505
267	PRIMEBANK	18.70	18.70	18.40	18.50	18.50	0.20	106	4.50	242674
268	PRIMEFIN	8.70	8.70	8.50	8.70	8.70	0.00	53	0.80	92383
269	PRIMEINSUR	24.70	25.20	24.00	24.60	24.10	0.60	654	19.46	791873
270	PRIMELIFE	0.00	54.90	53.60	53.90	54.40	---	167	2.04	37770
271	PRIMETEX	31.00	31.30	29.30	30.80	29.60	1.40	446	8.77	288399
272	PROGRESLIF	95.20	95.20	93.00	95.20	86.60	8.60	185	3.62	37998
273	PROVATIINS	25.70	26.30	25.00	25.20	26.10	-0.40	393	9.93	389901
274	PTL	60.30	60.60	59.20	59.50	59.80	0.50	278	10.00	167138
275	PUBALIBANK	26.00	26.30	25.50	26.10	25.90	0.10	107	1.39	53105
276	PURABIGEN	17.10	17.40	17.00	17.10	16.60	0.50	506	16.89	984622
277	QUASEMIND	32.50	33.00	32.10	32.40	32.60	-0.10	114	1.70	52325
278	QUEENSOUTH	32.10	32.70	31.80	32.20	31.80	0.30	156	4.50	140014
279	RAHIMTEXT	361.70	363.40	351.50	360.50	357.80	3.90	105	3.17	8811
280	RAKCERAMIC	31.20	31.50	31.00	31.30	31.20	0.00	159	1.20	38400
281	RANFOUNDRY	137.00	138.00	136.80	137.10	137.30	-0.30	33	0.43	3108
282	RDFOOD	13.00	13.10	12.90	13.00	13.00	0.00	226	6.34	487775
283	RECKITTBEN	2339.90	2345.00	2278.00	2329.00	2288.00	51.90	362	5.99	2582
284	REGENTTEX	15.40	15.60	15.10	15.30	15.30	0.10	233	5.38	351866
285	RELIANCE1	10.00	10.20	9.80	9.90	10.10	-0.10	298	10.69	1074831
286	RELIANCINS	46.10	46.20	45.20	46.10	46.10	0.00	17	0.37	7961
287	RENATA	1163.30	1177.00	1163.30	1164.30	1172.00	-8.70	126	2.13	1829
288	RENWICKJA	1321.00	1345.00	1285.00	1286.70	1300.20	20.80	134	2.38	1830
289	REPUBLIC	23.60	24.30	23.50	23.70	24.20	-0.60	305	4.85	202539
290	RNSPIN	5.30	5.50	5.30	5.40	5.40	-0.10	295	5.95	1105491
291	RSRMSTEEL	42.80	42.80	42.20	42.70	42.60	0.20	100	1.82	42745
292	RUNNERAUTO	95.30	99.80	94.50	96.10	93.40	1.90	2421	68.40	706239
293	RUPALIBANK	35.40	35.70	35.00	35.10	35.60	-0.20	75	2.00	56655
294	RUPALIINS	23.70	24.60	23.40	23.90	24.30	-0.60	625	27.57	1149432
295	RUPALILIFE	53.70	55.80	53.00	53.20	54.50	-0.80	997	27.79	511776
296	SAFKOSPINN	16.40	17.00	16.40	16.50	16.80	-0.40	151	3.01	181646
297	SAIFPOWER	17.10	17.10	16.90	17.00	17.00	0.10	133	3.43	202052
298	SAIHAMCOT	23.50	24.30	22.70	23.70	23.10	0.40	347	7.37	310734
299	SAIHAMTEX	38.60	41.00	38.50	40.20	41.00	-2.40	25	0.16	3932
300	SALAMCRST	27.00	27.50	27.00	27.30	27.10	-0.10	81	0.83	30352
301	SALVOCHEM	14.80	15.50	14.80	14.80	15.40	-0.60	254	5.08	335334
302	SAMATALETH	60.00	61.00	59.60	59.70	60.80	-0.80	27	0.24	3975
303	SAMORITA	65.50	66.90	65.00	65.40	66.80	-1.30	36	0.27	4163
304	SANDHANINS	25.30	26.40	25.10	25.40	25.50	-0.20	195	5.87	230362
305	SAPORTL	21.60	21.70	21.40	21.50	21.60	0.00	95	0.78	35961
306	SAVAREFR	101.80	108.60	101.40	103.00	108.20	-6.40	8	0.21	2001
307	SEAPEARL	35.50	38.20	33.00	36.20	34.80	0.70	4707	120.32	3378493
308	SEBL1STMF	11.70	11.90	11.50	11.80	11.60	0.10	50	1.87	158918
309	SEMLFBSLGF	27.80	27.80	27.70	27.80	25.30	2.50	19	0.64	22900
310	SEMLIBBLSF	10.20	10.20	9.70	10.20	9.30	0.90	275	8.92	886615
311	SEMLLECMF	10.20	10.30	9.60	10.20	9.40	0.80	617	20.86	2110470
312	SHAHJABANK	24.30	24.70	24.20	24.50	24.20	0.10	114	1.05	42948
313	SHASHADNIM	38.50	39.30	38.50	38.70	38.80	-0.30	320	4.28	110177
314	SHEPHERD	39.50	39.60	37.90	39.30	37.50	2.00	287	15.93	409731
315	SHURWID	33.80	34.10	32.20	33.90	32.10	1.70	1205	50.95	1533638
316	SHYAMPSUG	23.00	23.60	23.00	23.40	23.20	-0.20	15	0.05	2050
317	SIBL	14.40	14.50	14.30	14.30	14.50	-0.10	157	2.18	152347
318	SILCOPHL	27.20	28.00	26.70	27.20	27.20	0.00	1652	58.47	2127987
319	SILVAPHL	21.00	21.60	20.50	20.90	21.10	-0.10	451	7.83	371632
320	SIMTEX	23.50	24.00	23.20	23.30	23.50	0.00	341	10.31	440577
321	SINGERBD	197.30	198.50	196.60	197.40	196.60	0.70	632	27.45	139143
322	SINOBANGLA	68.40	68.70	66.70	68.20	67.00	1.40	1525	66.78	983575
323	SKTRIMS	43.80	45.70	43.50	43.80	44.90	-1.10	344	14.73	331927
324	SONALIANSH	415.00	437.00	411.00	422.60	429.40	-14.40	276	3.69	8648
325	SONARBAINS	29.30	35.00	29.00	30.10	32.20	-2.90	3665	139.14	4463312
326	SONARGAON	33.00	33.00	30.40	33.00	30.00	3.00	262	2.21	68780
327	SOUTHEASTB	13.00	13.10	13.00	13.00	13.00	0.00	104	3.55	272831
328	SPCERAMICS	11.50	11.70	11.50	11.50	11.60	-0.10	59	0.61	53306
329	SPCL	77.00	78.50	77.00	77.40	77.70	-0.70	141	3.51	45214
330	SQUARETEXT	43.80	43.80	42.80	43.70	42.90	0.90	49	0.32	7233
331	SQURPHARMA	255.00	256.00	254.50	254.80	254.90	0.10	687	40.28	158027
332	SSSTEEL	24.40	25.40	24.40	24.50	24.80	-0.40	322	5.48	220547
333	STANCERAM	254.00	261.90	252.70	253.50	255.70	-1.70	358	5.57	21811
334	STANDARINS	29.10	29.40	28.20	28.70	28.30	0.80	39	0.39	13481
335	STANDBANKL	9.60	9.60	9.50	9.60	9.60	0.00	68	0.87	91283
336	STYLECRAFT	552.70	564.10	552.20	553.00	554.30	-1.60	347	5.51	9952
337	SUMITPOWER	39.50	39.70	39.10	39.50	39.20	0.30	226	10.98	278258
338	SUNLIFEINS	27.10	28.00	26.10	26.70	27.30	-0.20	229	3.44	129128
339	T05Y0715	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
340	T05Y0815	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
341	T10Y0117	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
342	T10Y0118	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
343	T10Y0119	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
344	T10Y0121	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
345	T10Y0214	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
346	T10Y0215	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
347	T10Y0216	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
348	T10Y0217	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
349	T10Y0218	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
350	T10Y0219	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
351	T10Y0220	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
352	T10Y0221	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
353	T10Y0317	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
354	T10Y0318	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
355	T10Y0319	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
356	T10Y0320	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
357	T10Y0321	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
358	T10Y0414	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
359	T10Y0415	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
360	T10Y0416	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
361	T10Y0418	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
362	T10Y0419	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
363	T10Y0420	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
364	T10Y0421	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
365	T10Y0517	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
366	T10Y0518	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
367	T10Y0519	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
368	T10Y0520	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
369	T10Y0521	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
370	T10Y0614	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
371	T10Y0615	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
372	T10Y0616	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
373	T10Y0617	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
374	T10Y0618	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
375	T10Y0619	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
376	T10Y0620	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
377	T10Y0621	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
378	T10Y0717	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
379	T10Y0718	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
380	T10Y0719	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
381	T10Y0720	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
382	T10Y0721	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
383	T10Y0814	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
384	T10Y0816	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
385	T10Y0817	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
386	T10Y0818	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
387	T10Y0819	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
388	T10Y0820	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
389	T10Y0821	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
390	T10Y0916	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
391	T10Y0917	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
392	T10Y0918	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
393	T10Y0919	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
394	T10Y0920	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
395	T10Y0921	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
396	T10Y1014	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
397	T10Y1016	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
398	T10Y1017	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
399	T10Y1018	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
400	T10Y1019	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
401	T10Y1116	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
402	T10Y1117	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
403	T10Y1118	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
404	T10Y1120	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
405	T10Y1213	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
406	T10Y1214	0.00	0.00	0.00	0.00	95500.00	---	0	0.00	0
407	T10Y1215	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
408	T10Y1216	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
409	T10Y1217	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
410	T10Y1218	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
411	T10Y1219	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
412	T10Y1220	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
413	T15Y0123	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
414	T15Y0124	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
415	T15Y0125	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
416	T15Y0223	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
417	T15Y0224	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
418	T15Y0225	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
419	T15Y0226	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
420	T15Y0323	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
421	T15Y0324	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
422	T15Y0325	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
423	T15Y0326	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
424	T15Y0423	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
425	T15Y0424	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
426	T15Y0425	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
427	T15Y0426	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
428	T15Y0523	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
429	T15Y0524	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
430	T15Y0525	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
431	T15Y0526	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
432	T15Y0623	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
433	T15Y0624	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
434	T15Y0625	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
435	T15Y0626	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
436	T15Y0722	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
437	T15Y0723	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
438	T15Y0724	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
439	T15Y0725	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
440	T15Y0822	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
441	T15Y0823	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
442	T15Y0824	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
443	T15Y0825	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
444	T15Y0826	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
445	T15Y0922	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
446	T15Y0923	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
447	T15Y0924	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
448	T15Y0925	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
449	T15Y0926	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
450	T15Y1022	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
451	T15Y1023	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
452	T15Y1024	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
453	T15Y1025	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
454	T15Y1122	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
455	T15Y1123	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
456	T15Y1125	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
457	T15Y1222	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
458	T15Y1223	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
459	T15Y1224	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
460	T15Y1225	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
461	T20Y0128	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
462	T20Y0129	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
463	T20Y0131	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
464	T20Y0228	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
465	T20Y0229	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
466	T20Y0230	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
467	T20Y0231	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
468	T20Y0328	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
469	T20Y0329	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
470	T20Y0330	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
471	T20Y0428	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
472	T20Y0429	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
473	T20Y0430	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
474	T20Y0431	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
475	T20Y0528	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
476	T20Y0530	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
477	T20Y0531	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
478	T20Y0628	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
479	T20Y0629	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
480	T20Y0630	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
481	T20Y0631	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
482	T20Y0727	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
483	T20Y0728	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
484	T20Y0729	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
485	T20Y0730	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
486	T20Y0731	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
487	T20Y0827	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
488	T20Y0828	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
489	T20Y0829	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
490	T20Y0830	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
491	T20Y0831	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
492	T20Y0927	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
493	T20Y0928	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
494	T20Y0930	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
495	T20Y0931	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
496	T20Y1027	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
497	T20Y1028	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
498	T20Y1029	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
499	T20Y1030	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
500	T20Y1127	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
501	T20Y1128	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
502	T20Y1130	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
503	T20Y1227	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
504	T20Y1228	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
505	T20Y1229	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
506	T20Y1230	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
507	T5Y0112	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
508	T5Y0113	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
509	T5Y0114	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
510	T5Y0115	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
511	T5Y0116	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
512	T5Y0212	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
513	T5Y0213	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
514	T5Y0214	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
515	T5Y0215	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
516	T5Y0216	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
517	T5Y0313	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
518	T5Y0314	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
519	T5Y0315	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
520	T5Y0316	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
521	T5Y0412	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
522	T5Y0414	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
523	T5Y0415	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
524	T5Y0416	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
525	T5Y0514	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
526	T5Y0516	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
527	T5Y0613	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
528	T5Y0615	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
529	T5Y0616	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
530	T5Y0712	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
531	T5Y0713	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
532	T5Y0714	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
533	T5Y0716	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
534	T5Y0811	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
535	T5Y0812	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
536	T5Y0813	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
537	T5Y0814	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
538	T5Y0816	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
539	T5Y0911	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
540	T5Y0912	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
541	T5Y0913	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
542	T5Y0914	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
543	T5Y0915	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
544	T5Y0916	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
545	T5Y1011	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
546	T5Y1012	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
547	T5Y1013	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
548	T5Y1014	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
549	T5Y1015	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
550	T5Y1111	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
551	T5Y1112	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
552	T5Y1113	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
553	T5Y1114	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
554	T5Y1115	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
555	T5Y1211	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
556	T5Y1212	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
557	T5Y1213	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
558	T5Y1214	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
559	T5Y1215	0.00	0.00	0.00	0.00	100000.00	---	0	0.00	0
560	TAKAFULINS	27.40	28.00	27.40	27.60	28.10	-0.70	49	0.62	22383
561	TALLUSPIN	3.90	3.90	3.60	3.70	3.70	0.20	43	0.26	70774
562	TITASGAS	37.80	38.00	37.80	37.80	37.90	-0.10	59	1.25	32918
563	TOSRIFA	18.70	18.80	18.30	18.80	18.80	-0.10	24	0.44	23356
564	TRUSTB1MF	5.20	5.50	5.20	5.20	5.40	-0.20	210	3.89	733534
565	TRUSTBANK	31.40	31.90	31.10	31.50	31.20	0.20	113	5.85	186387
566	TUNGHAI	3.00	3.20	3.00	3.00	3.00	0.00	34	0.10	32559
567	UCB	15.90	15.90	15.60	15.90	15.80	0.10	137	0.81	51656
568	UNIONCAP	7.60	8.20	7.50	7.70	8.20	-0.60	224	4.81	610664
569	UNIQUEHRL	51.90	51.90	50.40	50.80	50.60	1.30	196	7.30	143795
570	UNITEDAIR	1.70	1.90	1.70	1.70	1.80	-0.10	438	3.13	1790479
571	UNITEDFIN	16.10	16.40	16.00	16.10	16.40	-0.30	154	4.66	289320
572	UNITEDINS	59.90	61.70	58.70	60.00	59.60	0.30	145	2.30	38672
573	UPGDCL	377.90	379.50	375.20	376.70	378.40	-0.50	866	95.50	253540
574	USMANIAGL	91.00	91.40	90.60	91.20	91.40	-0.40	82	1.75	19231
575	UTTARABANK	27.30	27.50	27.20	27.30	27.40	-0.10	181	10.69	391355
576	UTTARAFIN	59.20	60.00	59.00	59.30	59.40	-0.20	32	0.34	5665
577	VAMLBDMF1	9.30	9.30	9.30	9.30	8.50	0.80	156	8.07	867430
578	VAMLRBBF	10.00	10.00	9.90	10.00	9.10	0.90	197	10.01	1000787
579	VFSTDL	48.50	48.80	47.20	48.50	47.50	1.00	1193	34.18	708806
580	WATACHEM	433.00	444.50	432.60	434.80	444.50	-11.50	313	8.52	19467
581	WMSHIPYARD	15.50	15.50	15.20	15.40	15.50	0.00	170	3.25	211782
582	YPL	11.40	11.40	11.40	11.40	11.50	-0.10	11	0.04	3130
583	ZAHEENSPIN	8.80	8.90	8.60	8.80	8.70	0.10	83	1.04	118852
584	ZAHINTEX	7.90	8.00	7.80	7.90	7.80	0.10	66	0.49	62330
585	ZEALBANGLA	35.40	35.40	33.50	35.30	35.40	0.00	2	0.04	1173

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	5.1	5.3	5.1	5.1	5.4	-0.30	66	5.40	61495
2	1STPRIMFMF	16.5	17.4	16.5	16.5	17.5	-1.00	16	17.50	12535
3	AAMRANET	51.1	51.3	51.1	51.2	51.4	-0.30	4	51.40	150
4	AAMRATECH	24.7	24.8	24.7	24.7	25	-0.30	3	25.00	25036
5	ABB1STMF	5.2	5.2	5.2	5.2	5.2	0.00	0	5.20	0
6	ABBANK	8.9	9	8.7	8.9	8.9	0.00	35	8.90	19059
7	ACFL	33.7	34.6	33.7	33.8	33.7	0.00	28	33.70	8481
8	ACI	255	255	255	255	255	0.00	1	255.00	30
9	ACIFORMULA	141.8	141.8	141.8	141.8	141.8	0.00	0	141.80	0
10	ACMELAB	73	73	72.2	73	71.2	1.80	3	71.20	220
11	ACTIVEFINE	24	25.4	23.8	24	24.8	-0.80	101	24.80	199027
12	ADVENT	30.5	30.6	30	30.5	31.1	-0.60	3	31.10	781
13	AFCAGRO	28.5	28.5	28.5	28.5	28.5	0.00	1	28.50	100
14	AFTABAUTO	33.4	33.5	33	33.3	33.3	0.10	15	33.30	3147
15	AGNISYSL	19	19	19	19	19.2	-0.20	11	19.20	4335
16	AIBL1STIMF	7	7	6.6	6.8	7	0.00	3	7.00	850
17	AIL	55.2	56.2	55.2	55.3	55.5	-0.30	28	55.50	7663
18	ALARABANK	18.5	18.5	18.2	18.3	18	0.50	7	18.00	1527
19	ALLTEX	11.5	12.9	11.5	11.5	11.8	-0.30	11	11.80	17650
20	AMANFEED	42.1	42.8	42	42	42.6	-0.50	20	42.60	7291
21	AMBEEPHA	590	590	590	590	572.1	17.90	2	572.10	7
22	AMCL(PRAN)	230	230	230	230	225.6	4.40	1	225.60	150
23	ANLIMAYARN	37.2	37.8	37.1	37.2	37.7	-0.50	8	37.70	4200
24	ANWARGALV	77.7	77.7	76.1	77.1	76.5	1.20	2	76.50	800
25	APEXFOODS	161	161	161	161	161	0.00	0	161.00	0
26	APEXFOOT	310	310	310	310	310	0.00	0	310.00	0
27	APEXSPINN	137.1	137.1	137.1	137.1	137.1	0.00	0	137.10	0
28	APEXTANRY	143	143	143	143	140	3.00	1	140.00	15
29	APOLOISPAT	5.4	5.6	5.4	5.5	5.6	-0.20	60	5.60	116490
30	ARAMIT	316	317	316	316.7	316	0.00	3	316.00	15
31	ARAMITCEM	16.1	16.5	16.1	16.5	17.5	-1.40	2	17.50	2100
32	ARGONDENIM	23.9	23.9	23.2	23.8	23.7	0.20	6	23.70	34814
33	ASIAINS	24.4	25.4	23.7	24.1	24	0.40	10	24.00	16203
34	ASIAPACINS	27.5	27.5	27.4	27.5	26.4	1.10	4	26.40	30820
35	ATCSLGF	12.2	12.6	12	12.1	12.7	-0.50	58	12.70	97380
36	AZIZPIPES	137	139	136.5	137	149.9	-12.90	4	149.90	500
37	BANGAS	297	301	297	297	296	1.00	6	296.00	870
38	BANKASIA	18.1	18.4	18.1	18.2	17.7	0.40	6	17.70	49700
39	BARKAPOWER	26.7	26.7	25.8	26.4	26.5	0.20	47	26.50	13625
40	BATASHOE	1000	1000	1000	1000	1000	0.00	0	1,000.00	0
41	BATBC	1274.2	1287	1274.2	1277.1	1275.7	-1.50	91	1,275.70	839
42	BAYLEASING	15.4	15.9	15.4	15.4	15.2	0.20	5	15.20	1767
43	BBS	26.2	26.2	26.1	26.2	26.1	0.10	7	26.10	24000
44	BBSCABLES	94	95	93.2	93.8	94.8	-0.80	49	94.80	21104
45	BDAUTOCA	37.6	37.6	37.6	0	37.6	0.00	0	37.60	0
46	BDCOM	26.7	26.8	26.7	26.7	27.2	-0.50	13	27.20	9115
47	BDFINANCE	11.3	11.7	11.2	11.6	11.5	-0.20	27	11.50	137072
48	BDLAMPS	190	190	190	190	187.5	2.50	1	187.50	100
49	BDTHAI	14.7	14.8	14.6	14.6	15	-0.30	66	15.00	28278
50	BDWELDING	13.5	13.5	13.5	13.5	13.5	0.00	0	13.50	0
51	BEACHHATCH	13.3	13.3	13.1	13.3	13.6	-0.30	2	13.60	1510
52	BEACONPHAR	21.5	22.5	20.4	21.7	20.5	1.00	310	20.50	458421
53	BENGALWTL	24.8	25	24	24.8	24	0.80	15	24.00	15668
54	BERGERPBL	1429	1430	1420	1426.2	1404.4	24.60	28	1,404.40	294
55	BEXIMCO	19.5	20.3	19.5	19.5	20.2	-0.70	316	20.20	368497
56	BGIC	25.4	25.5	25	25.1	25.1	0.30	54	25.10	152242
57	BIFC	3.1	3.1	3	3.1	3.3	-0.20	8	3.30	2255
58	BNICL	21.7	22.8	21.6	21.7	22	-0.30	61	22.00	47953
59	BPML	67	69	66.8	67.5	67.5	-0.50	72	67.50	26433
60	BRACBANK	61.7	62	61.2	61.6	62.2	-0.50	8	62.20	1680
61	BSC	49.1	50.2	49	49.3	50.4	-1.30	111	50.40	11985
62	BSCCL	106.5	110	106.5	106.7	109.3	-2.80	16	109.30	798
63	BSRMLTD	68	68.1	67.1	68.1	67.1	0.90	15	67.10	21663
64	BSRMSTEEL	53.6	54.5	53.2	54.1	55	-1.40	5	55.00	124
65	BXPHARMA	80	80	79.7	80	80.3	-0.30	12	80.30	2233
66	BXSYNTH	4.4	4.5	4.4	4.4	4.8	-0.40	11	4.80	12399
67	CAPMBDBLMF	9.1	9.1	9.1	9.1	8.5	0.60	2	8.50	1000
68	CAPMIBBLMF	10.1	10.1	10.1	10.1	9.9	0.20	1	9.90	1
69	CENTRALINS	27.4	27.5	27.4	27.4	27.9	-0.50	9	27.90	7300
70	CENTRALPHL	11.2	11.3	10.7	11.1	11	0.20	70	11.00	47312
71	CITYBANK	27.3	27.6	27.2	27.4	27.2	0.10	47	27.20	48078
72	CITYGENINS	19.3	19.5	19.2	19.5	19.6	-0.30	24	19.60	13445
73	CNATEX	2.3	2.4	2.3	2.3	2.4	-0.10	9	2.40	17030
74	CONFIDCEM	143.5	146	143.5	143.8	145.2	-1.70	9	145.20	512
75	CONTININS	22.2	22.2	22.1	22.2	22.4	-0.20	2	22.40	1824
76	CVOPRL	144	148	144	144.4	146	-2.00	32	146.00	2971
77	DACCADYE	3.1	3.1	3.1	3.1	3.1	0.00	7	3.10	5169
78	DAFODILCOM	42.3	43	42.2	42.6	44.4	-2.10	3	44.40	114
79	DBH	122	125	120	122	122.7	-0.70	5	122.70	114
80	DBH1STMF	8.7	8.7	8.7	8.7	8.8	-0.10	8	8.80	2258
81	DELTALIFE	95	95	95	95	92	3.00	1	92.00	100
82	DELTASPINN	4.9	5.2	4.9	4.9	5.4	-0.50	14	5.40	27190
83	DESCO	42.7	42.7	42.7	42.7	42.3	0.40	2	42.30	40
84	DESHBANDHU	12.3	12.3	12.3	12.3	12.6	-0.30	1	12.60	80
85	DHAKABANK	13.8	13.9	13.6	13.8	13.7	0.10	16	13.70	13386
86	DHAKAINS	40.4	40.4	38	40.4	40.1	0.30	5	40.10	10448
87	DOREENPWR	73.9	75.5	73	73.6	73.4	0.50	46	73.40	143806
88	DSSL	17.7	17.7	17.1	17.5	17.1	0.60	96	17.10	75471
89	DULAMIACOT	10.2	10.2	10.2	0	10.2	0.00	0	10.20	0
90	DUTCHBANGL	65.6	66	65.6	65.8	66.8	-1.20	7	66.80	1510
91	EASTERNINS	43.5	44.5	43.5	43.9	45	-1.50	5	45.00	2725
92	EASTLAND	25.4	25.4	25.4	25.4	26.8	-1.40	3	26.80	13063
93	EBL	37.5	38.2	37.5	37.5	38.7	-1.20	6	38.70	9659
94	EBL1STMF	7.9	7.9	7.4	7.9	7.9	0.00	10	7.90	2654
95	EBLNRBMF	5.5	5.8	5.4	5.5	5.6	-0.10	8	5.60	12244
96	ECABLES	280	295	280	280.3	288.5	-8.50	13	288.50	508
97	EHL	50.5	51	50.5	50.5	51	-0.50	16	51.00	19400
98	EMERALDOIL	11	11.3	11	11.1	12	-1.00	3	12.00	6179
99	ENVOYTEX	32.9	33	30	32.9	32.9	0.00	8	32.90	307
100	ESQUIRENIT	41.8	42.7	41.8	41.8	42.5	-0.70	52	42.50	30435
101	ETL	11.8	11.8	11.8	11.8	11.8	0.00	1	11.80	230
102	EXIM1STMF	6	6.1	6	6	6.4	-0.40	3	6.40	2536
103	EXIMBANK	10.3	10.4	10.2	10.4	10.4	-0.10	28	10.40	7718
104	FAMILYTEX	3.4	3.5	3.3	3.3	3.5	-0.10	41	3.50	76360
105	FARCHEM	11.6	11.7	11.5	11.6	11.9	-0.30	27	11.90	35289
106	FAREASTFIN	3.6	4	3.6	3.6	3.7	-0.10	19	3.70	31312
107	FAREASTLIF	59	59	59	59	58.5	0.50	2	58.50	1062
108	FASFIN	7	7.2	6.9	7	7.1	-0.10	95	7.10	120069
109	FBFIF	5	5	4.8	5	5	0.00	16	5.00	37194
110	FEDERALINS	15.8	16	15	15.8	15.1	0.70	119	15.10	99309
111	FEKDIL	15.6	15.7	15.6	15.6	16.4	-0.80	6	16.40	3350
112	FINEFOODS	37.8	38	37.5	37.8	38.5	-0.70	11	38.50	3870
113	FIRSTFIN	4	4.6	4	4.5	4.2	-0.20	7	4.20	11000
114	FIRSTSBANK	9.7	9.7	9.6	9.7	9.7	0.00	43	9.70	59661
115	FORTUNE	39.6	41	38.7	39.7	38.5	1.10	267	38.50	171935
116	FUWANGCER	10.1	10.3	10.1	10.1	10.5	-0.40	19	10.50	22847
117	FUWANGFOOD	13.2	13.3	13.1	13.2	13.4	-0.20	43	13.40	35278
118	GBBPOWER	9.9	10	9.9	9.9	10.1	-0.20	10	10.10	4254
119	GENEXIL	53	53	51.9	53	51	2.00	12	51.00	151398
120	GENNEXT	4.5	4.5	4.4	4.5	4.6	-0.10	67	4.60	198249
121	GHAIL	30.6	30.6	30.3	30.6	30.3	0.30	6	30.30	607
122	GHCL	38.5	38.5	38.5	38.5	36.9	1.60	1	36.90	200
123	GOLDENSON	7.7	8	7.3	7.5	7.8	-0.10	10	7.80	4100
124	GP	331.1	331.7	328.2	331.1	326.1	5.00	39	326.10	1101
125	GPHISPAT	33.5	33.5	33.5	33.5	33.3	0.20	3	33.30	20300
126	GQBALLPEN	76	76	76	76	78	-2.00	1	78.00	104
127	GRAMEENS2	13.4	13.4	13.4	13.4	13.8	-0.40	3	13.80	182
128	GREENDELMF	7.3	7.5	7.3	7.3	7.6	-0.30	27	7.60	11263
129	GREENDELT	57.3	57.3	57.3	57.3	60	-2.70	1	60.00	11
130	GSPFINANCE	15.4	15.5	15	15.4	15.5	-0.10	8	15.50	1796
131	HAKKANIPUL	55	57	55	55	58.9	-3.90	17	58.90	4155
132	HEIDELBCEM	234.4	235	230	234.4	224.5	9.90	7	224.50	430
133	HFL	19.2	19.5	18.5	19.3	19.2	0.00	15	19.20	612
134	HRTEX	46	47	44	46.2	45.9	0.10	12	45.90	4230
135	HWAWELLTEX	36.2	36.2	36.2	36.2	36.2	0.00	0	36.20	0
136	IBBLPBOND	916.5	916.5	913	916.5	914	2.50	9	914.00	61
137	IBNSINA	256	256	256	256	256.4	-0.40	1	256.40	22
138	IBP	23.7	24.1	23.4	23.7	23.7	0.00	99	23.70	79153
139	ICB	105.1	105.1	105	105.1	105.1	0.00	3	105.10	114
140	ICB3RDNRB	5.8	5.9	5.6	5.8	6	-0.20	22	6.00	10799
141	ICBAGRANI1	7	7	7	7	7	0.00	0	7.00	0
142	ICBAMCL2ND	7.4	7.5	7.2	7.4	7.3	0.10	9	7.30	3353
143	ICBEPMF1S1	5.7	5.8	5.6	5.7	5.8	-0.10	19	5.80	28131
144	ICBSONALI1	7.7	7.7	7.7	7.7	7.7	0.00	0	7.70	0
145	IDLC	59.4	60	58	59.4	58	1.40	5	58.00	565
146	IFADAUTOS	72.8	74.8	72.8	73.1	74	-1.20	40	74.00	9989
147	IFIC	9.8	9.8	9.6	9.8	9.7	0.10	49	9.70	74123
148	IFIC1STMF	5	5.2	4.9	5	5.2	-0.20	36	5.20	36609
149	IFILISLMF1	7.1	7.2	7.1	7.1	7.3	-0.20	15	7.30	5085
150	IMAMBUTTON	21	21.2	21	21.1	22.3	-1.30	5	22.30	492
151	INTECH	25.6	26.8	25.6	25.7	26.8	-1.20	50	26.80	32918
152	INTRACO	21	21.5	20.8	21.1	21.3	-0.30	61	21.30	58925
153	IPDC	24.4	24.4	23.4	24.4	24.1	0.30	2	24.10	420
154	ISLAMIBANK	22.6	22.7	22.4	22.4	22.3	0.30	26	22.30	22845
155	ISLAMICFIN	15.1	15.1	15.1	15.1	14.9	0.20	1	14.90	149
156	ISLAMIINS	22.4	22.5	22.4	22.4	23.8	-1.40	3	23.80	210
157	ISNLTD	26.9	26.9	26.9	26.9	26.9	0.00	0	26.90	0
158	ITC	41.4	41.4	41.4	41.4	42.2	-0.80	1	42.20	100
159	JAMUNABANK	17.3	17.3	17.1	17.2	17.2	0.10	18	17.20	16042
160	JAMUNAOIL	170	172.8	170	170	171.2	-1.20	11	171.20	965
161	JANATAINS	19	19	19	19	18.9	0.10	1	18.90	500
162	JMISMDL	446	453.1	446	448.6	463	-17.00	24	463.00	1234
163	KAY&QUE	167	167.2	166	166.6	184	-17.00	3	184.00	1100
164	KBPPWBIL	9.6	9.7	9.6	9.7	9.7	-0.10	3	9.70	534
165	KDSALTD	55.5	56.2	55.5	55.5	56	-0.50	15	56.00	3665
166	KEYACOSMET	3.4	3.5	3.4	3.4	3.5	-0.10	18	3.50	50032
167	KOHINOOR	390	390	390	390	390	0.00	0	390.00	0
168	KPCL	51	51.5	50.5	51.1	51.1	-0.10	76	51.10	18404
169	KPPL	13.8	13.8	12.1	13.2	13	0.80	2	13.00	161
170	KTL	20.6	21	20.6	20.7	20.6	0.00	24	20.60	16021
171	LANKABAFIN	17.8	18	17.7	17.8	18	-0.20	54	18.00	40253
172	LEGACYFOOT	108.6	112.7	108.2	110.8	112.4	-3.80	35	112.40	4014
173	LHBL	37.5	37.9	37.3	37.5	37.2	0.30	66	37.20	21399
174	LIBRAINFU	780	780	780	780	795.1	-15.10	2	795.10	48
175	LINDEBD	1170	1170	1170	1170	1155.6	14.40	1	1,155.60	10
176	LRGLOBMF1	8	8	7.9	7.9	7.9	0.10	6	7.90	62600
177	MAKSONSPIN	5.9	6	5.8	5.9	5.9	0.00	33	5.90	31279
178	MALEKSPIN	14.9	15.2	14.9	14.9	15	-0.10	16	15.00	10670
179	MARICO	1490	1490	1490	1490	1500	-10.00	1	1,500.00	1
180	MATINSPINN	38.1	38.1	37.3	38.1	36.3	1.80	3	36.30	299
181	MBL1STMF	7	7.1	7	7.1	7	0.00	4	7.00	3200
182	MEGHNACEM	106.6	106.6	106.6	84.3	106.6	0.00	0	106.60	0
183	MEGHNALIFE	57	58.7	56.2	57	57.1	-0.10	8	57.10	906
184	MERCANBANK	13.9	13.9	13.5	13.8	13.6	0.30	16	13.60	9134
185	MERCINS	25.7	27.5	25.7	26.6	25.6	0.10	3	25.60	2200
186	METROSPIN	7.8	7.8	7.8	7.8	8	-0.20	2	8.00	500
187	MHSML	11.2	11.2	10.6	11.2	11.7	-0.50	12	11.70	3892
188	MICEMENT	60	60.8	58.9	60	60.5	-0.50	60	60.50	2427
189	MIDASFIN	16.7	16.7	16.7	16.7	16.7	0.00	0	16.70	0
190	MIRACLEIND	25.9	26	25.8	25.9	26.4	-0.50	9	26.40	5885
191	MITHUNKNIT	13.4	13.8	13.4	13.4	13.8	-0.40	2	13.80	1050
192	MJLBD	89	89	84	89	88.2	0.80	87	88.20	2322
193	MLDYEING	30.9	30.9	30.8	30.9	30.6	0.30	3	30.60	700
194	MONNOCERA	141.3	150	141.2	142	150.3	-9.00	81	150.30	7960
195	MPETROLEUM	192	192	191.7	192	192.8	-0.80	6	192.80	65
196	MTB	34.2	34.2	33.9	34.2	34.6	-0.40	3	34.60	6218
197	NAHEEACP	46.3	46.3	46.3	46.3	46.3	0.00	0	46.30	0
198	NATLIFEINS	270	270	270	270	278	-8.00	1	278.00	60
199	NAVANACNG	42.2	42.2	42.2	42.2	42.4	-0.20	1	42.40	30
200	NBL	8.4	8.5	8.2	8.4	8.2	0.20	116	8.20	181620
201	NCCBANK	13.7	14	13.5	13.7	14	-0.30	18	14.00	13397
202	NCCBLMF1	7	7	7	7	7.7	-0.70	1	7.70	6000
203	NEWLINE	22.5	23.6	22.5	22.7	23	-0.50	120	23.00	146720
204	NFML	11	11.4	11	11.1	10.6	0.40	66	10.60	57207
205	NHFIL	36.7	38	36.7	36.7	37.3	-0.60	4	37.30	3150
206	NITOLINS	30	30.9	30	30.5	30	0.00	2	30.00	2000
207	NLI1STMF	12.9	12.9	12.9	12.9	12.9	0.00	0	12.90	0
208	NORTHRNINS	22.5	22.8	22.5	22.5	22.5	0.00	12	22.50	5121
209	NPOLYMAR	119.9	120.5	116	118.5	115.8	4.10	38	115.80	14494
210	NTC	700	700	700	700	699.8	0.20	1	699.80	10
211	NURANI	15	15	14.5	15	14.6	0.40	73	14.60	80147
212	OAL	9.5	9.6	9.4	9.5	9.7	-0.20	34	9.70	37226
213	OIMEX	30.3	30.3	30	30.1	30.2	0.10	15	30.20	7108
214	OLYMPIC	225	225	225	225	225	0.00	0	225.00	0
215	ONEBANKLTD	12.3	12.3	12.3	12.3	12.7	-0.40	3	12.70	422
216	ORIONINFU	56.8	57.8	56	57.1	54.1	2.70	14	54.10	6440
217	ORIONPHARM	32.3	32.8	32	32.3	32.2	0.10	11	32.20	1419
218	PADMALIFE	23	23	23	23	23	0.00	0	23.00	0
219	PADMAOIL	225.2	225.2	225	225	226	-0.80	4	226.00	23
220	PARAMOUNT	24.5	25	24.5	24.5	24	0.50	17	24.00	67388
221	PDL	15	15.4	15	15.2	15.1	-0.10	29	15.10	30300
222	PENINSULA	24.1	25.1	24.1	24.3	24.6	-0.50	81	24.60	82196
223	PEOPLESINS	22.2	22.2	22.2	22.2	22.2	0.00	0	22.20	0
224	PF1STMF	7	7	6.5	6.6	7.1	-0.10	18	7.10	8714
225	PHENIXINS	28.6	28.6	28.6	28.6	28.6	0.00	0	28.60	0
226	PHOENIXFIN	24.1	24.1	24.1	24.1	24.1	0.00	0	24.10	0
227	PHPMF1	5.2	5.5	5.2	5.2	5.5	-0.30	98	5.50	72703
228	PIONEERINS	34.1	35.9	34.1	34.1	37.7	-3.60	2	37.70	600
229	POPULAR1MF	5.1	5.2	5	5	5.1	0.00	76	5.10	66206
230	POPULARLIF	97	97	97	97	97	0.00	0	97.00	0
231	POWERGRID	56.3	56.3	56.3	56.3	56.3	0.00	0	56.30	0
232	PRAGATIINS	36.7	36.7	36.7	36.7	36.7	0.00	0	36.70	0
233	PRAGATILIF	124	139.9	123.1	130.5	149.9	-25.90	4	130.30	400
234	PREMIERBAN	10.7	10.8	10.6	10.7	10.6	0.10	50	10.60	81356
235	PREMIERCEM	55	55	55	55	55	0.00	0	55.00	0
236	PREMIERLEA	7.4	7.4	7.2	7.3	7.6	-0.20	6	7.60	5455
237	PRIME1ICBA	6.3	6.3	6.2	6.3	6.3	0.00	9	6.30	1630
238	PRIMEBANK	18.4	18.8	18.4	18.6	18.2	0.20	11	18.20	8377
239	PRIMEFIN	8.6	8.6	8.5	8.5	8.4	0.20	5	8.40	7420
240	PRIMEINSUR	25.2	25.2	25.2	25.2	25.2	0.00	0	25.20	0
241	PRIMELIFE	56.4	56.4	56.4	56.4	56.4	0.00	0	56.40	0
242	PRIMETEX	30.8	30.8	30.5	30.6	30	0.80	19	30.00	9860
243	PROGRESLIF	90	90	90	90	90	0.00	0	90.00	0
244	PROVATIINS	25.4	26.5	25.4	25.4	26	-0.60	7	26.00	4956
245	PTL	59.5	62.9	57.5	61.3	60.5	-1.00	12	60.50	2217
246	PUBALIBANK	26.4	26.4	25.5	25.9	25.8	0.60	15	25.80	3392
247	QUASEMIND	33.9	34	33.9	33.9	32	1.90	2	32.00	10
248	QUEENSOUTH	31.9	32	31.8	31.8	31.6	0.30	11	31.60	6700
249	RAHIMAFOOD	175.4	175.4	175.4	0	175.4	0.00	0	175.40	0
250	RAKCERAMIC	30.9	31.2	30.8	30.9	31.1	-0.20	63	31.10	6762
251	RANFOUNDRY	131.2	131.2	131.2	131.2	131.2	0.00	0	131.20	0
252	RDFOOD	13	13.3	12.7	13.2	13	0.00	10	13.00	2659
253	RECKITTBEN	2368	2368	2309	2353.9	2256	112.00	4	2,256.00	14
254	REGENTTEX	15.5	15.6	15.1	15.5	15.3	0.20	30	15.30	22819
255	RELIANCE1	10	10	9.9	10	10.3	-0.30	5	10.30	4000
256	RELIANCINS	46.5	46.5	46.5	46.5	46.5	0.00	0	46.50	0
257	REPUBLIC	23.9	24.5	23.9	23.9	24	-0.10	29	24.00	10461
258	RNSPIN	5.3	5.5	5.3	5.3	5.5	-0.20	62	5.50	103696
259	RSRMSTEEL	43	43	42	42.9	42.5	0.50	16	42.50	21094
260	RUNNERAUTO	95.3	100	95	96.2	93.5	1.80	275	93.50	58361
261	RUPALIBANK	35.1	36	35	35.1	35.5	-0.40	8	35.50	1496
262	RUPALIINS	23.2	24.3	23.2	23.3	24.1	-0.90	14	24.10	8333
263	RUPALILIFE	53.2	55	52.7	53.2	54.5	-1.30	24	54.50	17868
264	SAFKOSPINN	16.5	17	16.5	16.7	16.8	-0.30	13	16.80	7030
265	SAIFPOWER	16.9	17.2	16.9	17	17.1	-0.20	48	17.10	77417
266	SAIHAMCOT	23	23	23	23	22.4	0.60	2	22.40	210
267	SAIHAMTEX	39.1	39.1	39.1	39.1	38	1.10	1	38.00	3
268	SALAMCRST	27.2	27.5	27	27.2	27	0.20	18	27.00	8045
269	SALVOCHEM	15	15.1	14.7	15.1	15.3	-0.30	13	15.30	7247
270	SAMATALETH	59	59	59	59	60.9	-1.90	3	60.90	200
271	SAMORITA	65	65	65	65	65	0.00	0	65.00	0
272	SANDHANINS	25.6	26	25.5	25.6	26.1	-0.50	6	26.10	842
273	SAPORTL	21.6	21.8	21.1	21.7	21.8	-0.20	15	21.80	7446
274	SEAPEARL	35.5	38	33.2	36	34.6	0.90	848	34.60	536250
275	SEBL1STMF	11.5	11.5	11.5	11.5	11.5	0.00	1	11.50	392
276	SEMLFBSLGF	21.1	21.1	21.1	21.1	21.1	0.00	0	21.10	0
277	SEMLIBBLSF	10.3	10.8	10.3	10.4	9.9	0.40	22	9.90	41950
278	SEMLLECMF	10.4	10.4	10	10.4	9.9	0.50	7	9.90	4400
279	SHAHJABANK	24.4	25.9	24.1	24.4	24.5	-0.10	43	24.50	37185
280	SHASHADNIM	38.9	39.2	38.8	38.9	39.1	-0.20	22	39.10	7753
281	SHEPHERD	39.3	39.3	38.2	39.3	36.8	2.50	9	36.80	11050
282	SHURWID	34	34	32.6	33.8	32	2.00	36	32.00	24921
283	SIBL	14.5	14.5	14.1	14.5	14.3	0.20	24	14.30	5964
284	SILCOPHL	27.1	27.9	26.8	27	27.2	-0.10	243	27.20	111385
285	SILVAPHL	21	21.7	21	21.2	21.1	-0.10	27	21.10	15711
286	SIMTEX	23.2	23.6	23.2	23.3	23.6	-0.40	12	23.60	10000
287	SINGERBD	198	198.5	197	197.7	198	0.00	16	198.00	1441
288	SINOBANGLA	68.5	68.5	67	68	66.8	1.70	23	66.80	11435
289	SKTRIMS	45.5	45.5	44	44	42.5	3.00	4	42.50	810
290	SONARBAINS	29.6	34	29.6	29.8	32.8	-3.20	39	32.80	44761
291	SONARGAON	33	33	32	32.6	30	3.00	10	30.00	10515
292	SOUTHEASTB	13.1	13.1	12.8	13	12.9	0.20	18	12.90	5334
293	SPCERAMICS	11.5	11.7	11.2	11.5	10.7	0.80	7	10.70	6072
294	SPCL	77.5	79.1	77.5	77.5	79	-1.50	5	79.00	275
295	SQUARETEXT	44	45.9	44	44	42.4	1.60	4	42.40	1340
296	SQURPHARMA	254.3	255.3	252.1	254.4	254.8	-0.50	67	254.80	4611
297	SSSTEEL	24.7	25.3	24.5	24.7	24.8	-0.10	71	24.80	50129
298	STANCERAM	250	250	250	250	250	0.00	0	250.00	0
299	STANDARINS	27.1	27.1	27.1	27.1	26.2	0.90	2	26.20	108
300	STANDBANKL	9.5	9.8	9.4	9.5	9.6	-0.10	19	9.60	8514
301	SUMITPOWER	39.8	40.3	38.8	39.8	39.5	0.30	15	39.50	3771
302	SUNLIFEINS	26.2	27.2	26.1	26.2	27.1	-0.90	14	27.10	6205
303	TAKAFULINS	27.9	27.9	27.5	27.6	27.9	0.00	2	27.90	221
304	TALLUSPIN	3.7	3.7	3.7	3.7	4.1	-0.40	1	4.10	261
305	TITASGAS	37.7	37.8	37.6	37.7	37.9	-0.20	5	37.90	1200
306	TOSRIFA	19	19	19	19	18.4	0.60	3	18.40	1776
307	TRUSTB1MF	5.3	5.7	5.3	5.3	5.5	-0.20	47	5.50	108487
308	TRUSTBANK	31.5	32.3	31.3	31.5	30.8	0.70	10	30.80	35569
309	TUNGHAI	3.1	3.1	2.8	3	2.9	0.20	5	2.90	6226
310	UCB	15.6	15.7	15.6	15.7	15.6	0.00	49	15.60	25826
311	UNIONCAP	7.8	8.4	7.6	7.7	8.3	-0.50	39	8.30	50150
312	UNIQUEHRL	50.5	50.6	50.5	50.5	51.5	-1.00	3	51.50	121
313	UNITEDAIR	1.8	1.9	1.8	1.8	1.9	-0.10	95	1.90	144622
314	UPGDCL	378	378	378	378	378	0.00	0	378.00	0
315	USMANIAGL	90.9	90.9	90.9	90.9	90.9	0.00	0	90.90	0
316	UTTARABANK	27.3	27.4	27.1	27.3	27.3	0.00	14	27.30	7618
317	UTTARAFIN	57	57	57	57	57	0.00	0	57.00	0
318	VAMLBDMF1	7	7	7	7	7	0.00	0	7.00	0
319	VAMLRBBF	10	10	10	10	9.1	0.90	1	9.10	1
320	VFSTDL	47	47	47	47	47	0.00	1	47.00	200
321	WATACHEM	444	444	444	444	415	29.00	1	415.00	1
322	WMSHIPYARD	15.3	15.5	15.2	15.3	15.5	-0.20	15	15.50	1744
323	YPL	11.1	11.4	11.1	11.1	11.3	-0.20	6	11.30	2300
324	ZAHEENSPIN	9	9	8.5	8.9	8.8	0.20	28	8.80	40182
325	ZAHINTEX	7.5	7.5	7.5	7.5	7.6	-0.10	1	7.60	190

Market Data

Latest Data

GET IN TOUCH WITH UFTCL

Download Apps

ABOUT UFTCL

MARKET DATA

PRODUCT & service

RESEARCH

FOREIGN INVESTORS

Laws & Regulations