United Financial Trading Company Limited

Latest Data

Last updadte on Sep. 24th, 2020, 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	5.30	0.00	333	15.50	2917450
2	1STPRIMFMF	16.80	17.30	16.50	16.60	16.60	0.20	378	13.31	786548
3	AAMRANET	42.90	43.60	41.60	42.50	41.40	1.50	231	5.11	119793
4	AAMRATECH	26.70	26.90	26.20	26.40	26.50	0.20	89	2.04	77184
5	ABB1STMF	5.40	5.50	5.20	5.30	5.30	0.10	370	21.68	4013308
6	ABBANK	10.30	10.50	10.30	10.30	10.40	-0.10	449	12.07	1164337
7	ACFL	30.30	31.80	29.70	30.70	30.90	-0.60	513	19.17	621496
8	ACI	261.00	261.20	254.50	260.00	256.30	4.70	295	15.10	58261
9	ACIFORMULA	130.00	132.70	127.70	128.50	127.10	2.90	96	1.11	8614
10	ACMELAB	73.80	74.80	73.40	73.90	74.80	-1.00	457	14.76	200039
11	ACTIVEFINE	16.30	16.70	16.10	16.30	16.60	-0.30	660	18.30	1119245
12	ADNTEL	38.80	39.50	37.90	38.90	37.70	1.10	696	25.62	661453
13	ADVENT	23.10	23.40	22.90	23.00	22.90	0.20	332	17.46	757464
14	AFCAGRO	19.40	19.60	18.80	19.20	19.30	0.10	200	4.45	231260
15	AFTABAUTO	28.00	28.70	27.70	27.90	27.70	0.30	193	3.19	113734
16	AGNISYSL	20.80	21.20	20.40	20.50	20.50	0.30	543	17.68	854456
17	AGRANINS	36.20	36.80	34.00	36.30	35.50	0.70	966	31.83	891838
18	AIBL1STIMF	7.60	7.80	7.20	7.20	7.20	0.40	103	3.72	494567
19	AIL	31.60	32.10	31.00	31.40	30.60	1.00	540	16.32	517843
20	AL-HAJTEX	39.80	43.50	39.70	40.60	42.00	-2.20	254	4.05	97582
21	ALARABANK	17.00	17.10	16.90	17.00	17.10	-0.10	129	3.55	208380
22	ALIF	7.90	8.00	7.70	7.80	7.70	0.20	712	25.64	3260688
23	ALLTEX	9.20	9.30	9.00	9.20	9.10	0.10	42	0.46	50448
24	AMANFEED	26.80	26.80	26.80	26.80	26.80	0.00	14	0.09	3367
25	AMBEEPHA	487.10	499.00	484.00	486.10	488.60	-1.50	166	2.53	5193
26	AMCL(PRAN)	198.00	203.40	198.00	200.00	204.20	-6.20	99	2.10	10411
27	ANLIMAYARN	34.30	35.50	33.40	34.50	33.50	0.80	356	8.56	246740
28	ANWARGALV	112.00	115.00	109.50	112.10	111.80	0.20	492	10.09	89908
29	APEXFOODS	122.00	124.40	121.00	122.30	122.40	-0.40	75	1.39	11407
30	APEXFOOT	224.20	233.00	224.20	226.30	229.70	-5.50	72	0.97	4276
31	APEXSPINN	130.70	133.60	130.70	130.70	130.70	0.00	108	3.25	24822
32	APEXTANRY	112.00	112.00	108.20	110.70	109.40	2.60	61	0.68	6233
33	APOLOISPAT	7.80	8.00	7.70	7.80	7.80	0.00	490	10.86	1394246
34	ARAMIT	256.10	262.80	255.50	257.50	259.70	-3.60	31	0.33	1263
35	ARAMITCEM	19.80	21.00	19.80	20.00	19.90	-0.10	33	0.39	19228
36	ARGONDENIM	22.60	22.80	21.90	22.30	21.80	0.80	319	11.10	495509
37	ASIAINS	41.50	41.70	37.60	40.80	38.00	3.50	906	47.90	1214403
38	ASIAPACINS	45.70	45.80	42.20	45.00	42.10	3.60	1536	91.59	2082133
39	ATCSLGF	8.30	8.60	8.10	8.20	8.30	0.00	304	11.42	1378721
40	ATLASBANG	117.00	119.80	115.00	116.90	115.30	1.70	61	1.02	8771
41	AZIZPIPES	117.00	118.00	113.60	115.60	113.70	3.30	290	3.71	32130
42	BANGAS	144.00	147.90	141.20	142.40	144.80	-0.80	377	8.02	55907
43	BANKASIA	17.50	17.70	17.40	17.50	17.60	-0.10	118	3.40	193629
44	BARKAPOWER	29.60	30.00	29.20	29.30	29.50	0.10	448	17.03	578895
45	BATASHOE	711.70	711.90	705.10	708.60	713.00	-1.30	60	0.90	1277
46	BATBC	1128.00	1149.90	1115.00	1121.00	1145.20	-17.20	2301	76.59	67950
47	BAYLEASING	19.40	19.60	18.00	19.10	18.30	1.10	187	6.72	354725
48	BBS	18.00	18.00	17.60	17.90	17.80	0.20	118	1.74	97560
49	BBSCABLES	59.70	60.50	59.10	59.30	59.80	-0.10	730	27.37	459374
50	BDAUTOCA	154.80	157.60	152.00	153.20	157.30	-2.50	475	9.23	59958
51	BDCOM	24.50	25.70	24.20	25.00	24.70	-0.20	416	10.76	431779
52	BDFINANCE	23.90	24.10	22.10	23.80	22.10	1.80	1893	181.54	7803965
53	BDLAMPS	124.60	129.00	123.70	124.70	126.00	-1.40	55	0.47	3696
54	BDSERVICE	0.00	0.00	0.00	5.20	5.20	---	0	0.00	0
55	BDTHAI	19.80	19.80	18.50	19.60	18.50	1.30	1448	55.85	2900360
56	BDWELDING	23.10	23.10	21.50	23.10	21.00	2.10	121	2.25	97579
57	BEACHHATCH	16.00	16.70	15.90	16.00	16.10	-0.10	170	2.56	159725
58	BEACONPHAR	70.60	71.90	67.00	70.70	66.90	3.70	726	41.72	597279
59	BENGALWTL	19.10	20.20	18.50	18.90	18.70	0.40	127	2.00	105157
60	BERGERPBL	1401.10	1406.00	1400.00	1400.60	1401.20	-0.10	130	3.02	2153
61	BEXIMCO	24.00	24.80	23.50	24.10	24.00	0.00	2951	193.53	8008762
62	BGIC	31.70	32.50	30.50	31.80	31.90	-0.20	626	19.81	630698
63	BIFC	7.30	7.30	6.90	7.10	6.70	0.60	150	1.98	276449
64	BNICL	30.40	31.00	28.70	30.20	30.30	0.10	995	39.49	1318090
65	BPML	47.60	48.40	47.00	47.70	47.00	0.60	260	6.59	137888
66	BRACBANK	41.30	42.10	40.80	41.50	42.00	-0.70	2320	158.78	3830014
67	BSC	46.90	47.30	46.30	47.00	46.50	0.40	502	17.59	374790
68	BSCCL	131.50	133.90	130.60	131.00	133.30	-1.80	1057	69.60	527571
69	BSRMLTD	65.00	65.00	63.50	63.80	64.70	0.30	187	3.95	61784
70	BSRMSTEEL	41.80	42.50	41.70	41.80	42.20	-0.40	121	2.86	68197
71	BXPHARMA	114.50	117.00	114.20	114.50	115.80	-1.30	1959	229.94	1999415
72	BXSYNTH	0.00	0.00	0.00	8.40	8.40	---	0	0.00	0
73	CAPMBDBLMF	9.50	9.50	9.00	9.20	9.30	0.20	54	1.05	113465
74	CAPMIBBLMF	11.00	11.80	11.00	11.20	11.10	-0.10	564	28.61	2503087
75	CENTRALINS	44.30	45.50	42.00	43.80	43.30	1.00	554	14.45	332673
76	CENTRALPHL	13.10	13.10	12.80	13.00	12.80	0.30	434	10.81	834049
77	CITYBANK	24.20	24.60	24.00	24.40	24.60	-0.40	743	62.86	2585314
78	CITYGENINS	24.60	25.00	22.90	24.30	24.60	0.00	1212	39.31	1629380
79	CNATEX	4.30	4.50	4.10	4.30	4.10	0.20	646	14.80	3417500
80	CONFIDCEM	117.70	119.80	117.00	117.50	118.40	-0.70	970	40.16	340043
81	CONTININS	32.90	33.40	31.10	32.30	33.10	-0.20	2150	114.01	3534090
82	COPPERTECH	23.20	23.70	23.20	23.30	23.40	-0.20	360	15.01	639574
83	CVOPRL	118.60	120.00	116.50	117.10	117.80	0.80	443	10.59	90135
84	DACCADYE	7.80	8.00	7.70	7.80	7.70	0.10	88	0.97	124005
85	DAFODILCOM	74.60	74.90	72.00	74.10	73.60	1.00	305	14.25	194910
86	DBH	93.00	93.50	92.60	92.70	92.60	0.40	941	73.54	791951
87	DBH1STMF	7.50	7.60	7.40	7.50	7.30	0.20	100	2.49	334127
88	DELTALIFE	84.00	87.30	82.70	84.00	79.50	4.50	1497	62.25	732199
89	DELTASPINN	7.60	7.60	7.20	7.50	7.10	0.50	406	13.28	1786276
90	DESCO	37.40	37.50	37.20	37.30	37.30	0.10	65	2.41	64711
91	DESHBANDHU	11.30	11.60	11.10	11.20	11.20	0.10	225	5.77	510973
92	DHAKABANK	12.40	12.50	12.20	12.40	12.30	0.10	95	4.01	324199
93	DHAKAINS	46.40	46.40	41.00	46.20	42.20	4.20	1536	72.85	1643733
94	DOREENPWR	63.80	65.50	63.60	64.80	63.70	0.10	243	9.42	145739
95	DSHGARME	142.20	145.80	142.10	143.10	142.10	0.10	114	1.69	11762
96	DSSL	13.60	14.00	13.10	13.60	13.10	0.50	868	36.09	2646886
97	DULAMIACOT	84.90	86.70	82.00	83.00	83.40	1.50	97	1.88	22563
98	DUTCHBANGL	65.80	66.30	65.50	65.70	65.70	0.10	151	5.07	77182
99	EASTERNINS	100.00	101.60	98.30	100.20	99.40	0.60	376	14.86	148570
100	EASTLAND	32.10	32.10	30.20	31.90	31.00	1.10	1120	61.77	1957886
101	EASTRNLUB	1079.90	1088.80	1067.30	1075.90	1075.10	4.80	174	2.20	2038
102	EBL	36.60	36.60	36.60	36.60	36.80	-0.20	17	0.41	11117
103	EBL1STMF	5.70	5.80	5.60	5.70	5.70	0.00	159	4.09	717685
104	EBLNRBMF	5.50	5.70	5.50	5.50	5.40	0.10	98	4.20	753786
105	ECABLES	163.70	168.00	159.10	162.10	167.00	-3.30	249	3.43	21094
106	EHL	44.20	44.70	43.90	44.10	44.40	-0.20	247	6.20	140275
107	EIL	32.30	32.30	28.70	32.00	29.40	2.90	3212	160.07	5236132
108	EMERALDOIL	13.00	13.10	12.90	13.00	13.20	-0.20	105	0.98	75373
109	ENVOYTEX	28.50	29.40	28.20	28.50	28.50	0.00	201	9.10	316706
110	ESQUIRENIT	29.40	29.90	28.00	29.20	28.20	1.20	433	22.17	759936
111	ETL	8.90	9.30	8.80	9.00	8.80	0.10	227	9.45	1047248
112	EXIM1STMF	7.00	7.00	6.40	7.00	6.40	0.60	313	12.68	1828150
113	EXIMBANK	10.90	11.10	10.90	10.90	11.10	-0.20	285	11.89	1083842
114	FAMILYTEX	4.50	4.80	4.40	4.50	4.40	0.10	544	9.79	2155468
115	FARCHEM	10.20	10.20	10.00	10.10	10.10	0.10	406	12.63	1250243
116	FAREASTFIN	5.60	6.00	5.50	5.60	5.50	0.10	234	4.96	858336
117	FAREASTLIF	58.90	58.90	54.50	58.90	53.60	5.30	1343	91.40	1572766
118	FASFIN	9.00	9.00	8.20	8.90	8.40	0.60	1050	45.70	5243348
119	FBFIF	5.10	5.50	5.10	5.10	5.20	-0.10	1123	70.90	13514452
120	FEDERALINS	24.00	24.00	21.10	23.50	22.30	1.70	2748	111.52	5012843
121	FEKDIL	13.20	13.70	13.20	13.30	13.00	0.20	394	23.69	1756566
122	FINEFOODS	84.80	85.70	81.00	84.40	80.80	4.00	1301	48.05	574042
123	FIRSTFIN	7.70	7.90	7.70	7.70	7.90	-0.20	71	0.82	105244
124	FIRSTSBANK	9.00	9.00	8.80	8.90	9.00	0.00	371	13.83	1552787
125	FORTUNE	16.20	16.50	16.10	16.20	16.20	0.00	507	12.73	782536
126	FUWANGCER	12.40	12.70	12.30	12.40	12.30	0.10	447	11.31	905534
127	FUWANGFOOD	17.30	17.70	17.10	17.30	17.00	0.30	899	54.14	3120021
128	GBBPOWER	14.90	15.00	14.60	14.80	14.70	0.20	148	4.97	336553
129	GEMINISEA	163.30	167.10	161.00	163.60	163.80	-0.50	101	1.21	7354
130	GENEXIL	61.40	63.50	61.40	61.70	63.00	-1.60	482	22.27	357699
131	GENNEXT	5.30	5.60	5.20	5.30	5.40	-0.10	426	14.97	2794137
132	GHAIL	17.70	18.00	17.40	17.60	17.60	0.10	414	16.06	909531
133	GHCL	36.40	37.30	36.30	36.40	36.70	-0.30	29	0.22	6091
134	GLAXOSMITH	2250.00	2259.00	2235.00	2246.10	2235.70	14.30	45	1.21	540
135	GLOBALINS	28.80	29.70	27.50	28.70	29.20	-0.40	1686	63.29	2216635
136	GOLDENSON	9.90	10.40	9.60	9.90	9.50	0.40	254	4.81	473181
137	GP	332.50	337.80	331.50	335.20	336.60	-4.10	971	66.48	199341
138	GPHISPAT	27.30	28.90	27.30	27.50	27.80	-0.50	217	5.29	191347
139	GQBALLPEN	216.50	218.90	207.30	216.50	206.50	10.00	1561	31.32	146664
140	GRAMEENS2	13.70	14.00	13.40	13.60	13.60	0.10	536	42.11	3070209
141	GREENDELMF	7.10	7.20	6.90	7.10	6.90	0.20	113	2.86	406856
142	GREENDELT	64.50	64.50	59.50	64.50	58.70	5.80	629	28.93	452389
143	GSPFINANCE	18.40	18.50	16.60	18.00	17.00	1.40	1243	65.30	3717166
144	HAKKANIPUL	84.20	89.50	81.60	83.30	86.30	-2.10	1438	36.26	423338
145	HEIDELBCEM	152.50	154.00	148.80	151.00	151.80	0.70	121	2.32	15395
146	HFL	21.00	21.00	19.10	20.90	19.10	1.90	785	39.45	1918151
147	HRTEX	44.00	46.40	42.90	44.00	42.20	1.80	1610	120.48	2646635
148	HWAWELLTEX	35.40	35.50	34.10	34.30	34.40	1.00	18	0.28	8111
149	IBNSINA	242.70	245.00	242.60	242.80	243.30	-0.60	371	10.79	44371
150	IBP	22.30	22.50	21.90	22.20	22.20	0.10	716	39.97	1797781
151	ICB	96.10	99.60	96.10	96.70	97.40	-1.30	307	5.99	61371
152	ICB2NDNRB	0.00	0.00	0.00	0.00	9.90	---	0	0.00	0
153	ICB3RDNRB	6.90	7.10	6.70	6.80	6.60	0.30	566	32.52	4715615
154	ICBAGRANI1	7.40	7.80	7.40	7.50	7.40	0.00	150	5.67	745441
155	ICBAMCL2ND	8.40	8.80	8.20	8.30	8.40	0.00	72	4.27	501263
156	ICBEPMF1S1	7.20	7.50	7.20	7.20	7.20	0.00	155	6.67	913334
157	ICBIBANK	4.10	4.10	4.00	4.10	4.00	0.10	35	0.35	87398
158	ICBSONALI1	8.00	8.20	7.90	7.90	8.00	0.00	80	2.55	315524
159	IDLC	56.50	56.50	54.30	56.20	56.10	0.40	249	11.34	204220
160	IFADAUTOS	46.80	47.00	45.80	46.20	46.20	0.60	378	11.73	253893
161	IFIC	11.50	11.60	11.20	11.40	11.40	0.10	818	72.11	6313174
162	IFIC1STMF	5.30	5.70	5.30	5.30	5.40	-0.10	184	8.90	1639567
163	IFILISLMF1	6.50	6.80	6.50	6.50	6.50	0.00	66	1.38	209725
164	ILFSL	8.70	8.80	8.20	8.60	8.40	0.30	685	29.32	3417871
165	IMAMBUTTON	33.70	33.80	31.50	33.40	31.10	2.60	255	4.75	144318
166	INTECH	34.00	34.50	31.60	33.80	33.30	0.70	662	18.08	539469
167	INTRACO	15.10	15.30	14.90	15.00	15.00	0.10	187	11.14	735389
168	IPDC	27.80	28.10	27.40	27.90	27.80	0.00	284	9.37	336604
169	ISLAMIBANK	26.00	26.00	25.50	25.70	25.70	0.30	256	10.57	412885
170	ISLAMICFIN	18.10	18.10	17.30	17.80	17.30	0.80	324	14.46	818451
171	ISLAMIINS	32.00	32.40	30.00	31.90	31.10	0.90	680	28.08	899519
172	ISNLTD	53.80	56.80	53.60	53.90	54.30	-0.50	976	23.34	425842
173	ITC	34.80	35.60	34.40	34.70	34.40	0.40	192	4.87	140069
174	JAMUNABANK	17.60	17.70	17.40	17.50	17.50	0.10	111	5.17	295264
175	JAMUNAOIL	169.50	172.00	169.00	170.20	170.20	-0.70	78	4.22	24769
176	JANATAINS	30.30	31.40	29.40	30.20	30.60	-0.30	1204	45.70	1517691
177	JMISMDL	297.00	300.40	295.50	296.40	297.90	-0.90	300	7.45	25058
178	JUTESPINN	142.80	149.90	140.40	144.20	143.10	-0.30	68	0.93	6402
179	KARNAPHULI	28.00	29.30	27.00	28.10	28.10	-0.10	1121	53.57	1904311
180	KAY&QUE	245.20	248.00	238.00	246.40	240.70	4.50	442	10.07	41428
181	KBPPWBIL	8.80	9.00	8.60	8.80	8.70	0.10	117	1.44	163677
182	KDSALTD	52.80	52.80	50.70	52.20	51.00	1.80	309	8.61	164985
183	KEYACOSMET	7.70	7.70	7.50	7.70	7.00	0.70	990	46.62	6054959
184	KOHINOOR	472.80	472.80	472.80	472.80	472.80	0.00	7	0.03	55
185	KPCL	48.20	48.90	48.00	48.10	48.50	-0.30	1076	35.22	728973
186	KPPL	17.60	17.80	17.60	17.60	17.60	0.00	438	19.85	1126129
187	KTL	12.90	13.00	12.30	12.80	12.20	0.70	1142	61.40	4821993
188	LANKABAFIN	21.60	21.90	21.10	21.60	21.30	0.30	1136	68.78	3202964
189	LEGACYFOOT	71.80	74.70	71.30	71.50	74.10	-2.30	672	13.68	188839
190	LHBL	42.60	43.20	42.30	42.70	42.60	0.00	924	63.82	1492649
191	LIBRAINFU	680.00	690.00	668.30	670.40	673.10	6.90	174	2.25	3361
192	LINDEBD	1251.00	1254.00	1235.00	1246.80	1241.20	9.80	74	2.32	1864
193	LRGLOBMF1	7.10	7.40	6.80	7.10	6.90	0.20	132	3.78	536181
194	MAKSONSPIN	6.80	7.00	6.70	6.70	6.70	0.10	381	10.07	1471375
195	MALEKSPIN	14.50	14.80	14.20	14.40	14.20	0.30	336	9.17	631844
196	MARICO	2030.00	2030.00	2007.00	2022.10	2000.60	29.40	69	1.74	862
197	MATINSPINN	34.60	34.60	34.60	34.60	34.20	0.40	2	0.01	228
198	MBL1STMF	7.00	7.30	7.00	7.10	7.10	-0.10	294	14.50	2029636
199	MEGCONMILK	16.60	16.70	15.50	16.50	15.40	1.20	47	0.55	34027
200	MEGHNACEM	73.10	74.30	73.00	73.30	73.30	-0.20	63	1.18	16032
201	MEGHNALIFE	72.50	78.80	70.30	72.00	72.70	-0.20	1597	95.31	1275938
202	MEGHNAPET	15.00	15.70	15.00	15.20	15.00	0.00	48	0.39	25826
203	MERCANBANK	12.20	12.50	12.20	12.30	12.40	-0.20	295	18.54	1507369
204	MERCINS	33.50	34.40	31.70	33.10	32.90	0.60	1042	43.16	1305751
205	METROSPIN	8.70	8.80	8.50	8.60	8.50	0.20	163	7.21	836652
206	MHSML	9.20	9.40	9.00	9.10	8.90	0.30	102	2.50	272442
207	MICEMENT	45.80	45.90	45.00	45.70	45.20	0.60	166	1.42	31306
208	MIDASFIN	16.80	17.10	16.40	16.80	16.40	0.40	310	8.09	483351
209	MIRACLEIND	30.10	30.60	29.40	29.60	29.50	0.60	1059	29.97	999819
210	MITHUNKNIT	12.40	12.60	12.30	12.40	12.50	-0.10	25	0.13	10351
211	MJLBD	88.40	89.80	87.50	88.30	89.40	-1.00	250	9.23	104455
212	MLDYEING	50.00	50.00	50.00	50.00	50.00	0.00	3	0.02	382
213	MODERNDYE	0.00	0.00	0.00	0.00	326.30	---	0	0.00	0
214	MONNOCERA	140.50	148.10	140.10	141.00	145.50	-5.00	2427	75.24	526979
215	MONNOSTAF	890.00	912.30	885.50	889.00	901.40	-11.40	1052	19.09	21320
216	MPETROLEUM	199.90	200.90	196.00	197.10	200.20	-0.30	413	41.91	211877
217	MTB	24.10	24.20	24.10	24.10	24.10	0.00	58	3.54	146901
218	NAHEEACP	53.60	54.60	53.10	53.40	54.10	-0.50	988	45.57	850306
219	NATLIFEINS	240.00	255.00	240.00	240.70	243.40	-3.40	374	13.15	53276
220	NAVANACNG	41.00	42.00	40.60	41.00	41.70	-0.70	154	2.50	60652
221	NBL	7.50	7.60	7.40	7.50	7.50	0.00	499	10.40	1388577
222	NCCBANK	13.40	13.60	13.40	13.50	13.50	-0.10	139	5.69	421723
223	NCCBLMF1	6.80	6.90	6.70	6.80	6.70	0.10	66	2.26	333716
224	NEWLINE	14.10	14.40	13.50	14.00	13.50	0.60	706	27.68	1969824
225	NFML	9.70	10.20	9.70	9.80	10.00	-0.30	265	8.44	848362
226	NHFIL	31.30	31.90	30.50	30.80	31.00	0.30	468	11.51	371958
227	NITOLINS	67.30	67.30	61.60	67.20	61.20	6.10	2294	257.62	4012831
228	NLI1STMF	11.10	11.30	11.00	11.00	11.20	-0.10	69	4.05	364062
229	NORTHERN	471.00	489.80	466.00	469.60	477.00	-6.00	1045	27.53	58324
230	NORTHRNINS	29.80	30.80	28.60	29.80	30.30	-0.50	891	45.18	1519091
231	NPOLYMAR	75.00	75.30	72.00	74.50	74.00	1.00	1004	36.80	498236
232	NTC	486.00	486.00	455.00	482.80	486.50	-0.50	13	0.08	157
233	NTLTUBES	114.00	116.40	113.00	113.60	114.50	-0.50	808	24.10	211277
234	NURANI	8.20	8.30	8.00	8.10	8.00	0.20	291	8.19	1007138
235	OAL	8.40	8.50	8.20	8.20	8.20	0.20	189	2.63	316839
236	OIMEX	26.90	27.40	26.70	26.70	27.00	-0.10	435	18.32	680909
237	OLYMPIC	181.10	183.60	179.10	180.50	182.00	-0.90	293	8.82	48878
238	ONEBANKLTD	10.60	10.80	10.60	10.70	10.70	-0.10	168	5.90	551410
239	ORIONINFU	83.40	87.80	83.10	83.50	85.50	-2.10	1872	70.18	827128
240	ORIONPHARM	55.70	57.50	55.00	55.40	56.60	-0.90	1273	59.52	1060887
241	PADMALIFE	21.40	21.40	20.50	21.40	19.50	1.90	93	3.41	160026
242	PADMAOIL	218.20	219.90	215.80	218.70	219.00	-0.80	99	3.44	15769
243	PARAMOUNT	124.40	127.80	115.50	123.30	118.80	5.60	295	7.52	61376
244	PDL	10.30	10.40	9.90	10.20	10.00	0.30	303	10.74	1049006
245	PENINSULA	17.50	17.60	17.20	17.50	17.30	0.20	195	4.73	271296
246	PEOPLESINS	35.80	36.10	33.60	35.70	34.20	1.60	1218	51.89	1482602
247	PF1STMF	8.00	8.30	7.80	7.90	8.10	-0.10	257	7.88	976925
248	PHARMAID	470.00	476.10	462.50	467.40	464.60	5.40	345	9.17	19506
249	PHENIXINS	37.40	37.60	33.50	37.50	36.10	1.30	577	33.44	926493
250	PHOENIXFIN	26.60	26.80	25.90	26.50	26.00	0.60	71	6.05	229000
251	PHPMF1	5.30	5.80	5.20	5.30	5.40	-0.10	262	10.00	1832667
252	PIONEERINS	69.40	69.40	62.70	69.40	63.10	6.30	1799	167.96	2507477
253	PLFSL	0.00	0.00	0.00	3.00	3.00	---	0	0.00	0
254	POPULAR1MF	5.10	5.40	5.10	5.10	5.20	-0.10	229	11.86	2259531
255	POPULARLIF	82.00	88.50	79.90	80.60	83.50	-1.50	1422	106.72	1273529
256	POWERGRID	51.00	52.50	50.80	51.60	51.70	-0.70	163	6.94	134518
257	PRAGATIINS	52.00	52.40	47.90	52.00	48.40	3.60	1036	52.54	1044730
258	PRAGATILIF	95.80	99.00	92.60	96.20	91.90	3.90	1331	41.77	434290
259	PREMIERBAN	10.90	11.10	10.90	11.00	11.00	-0.10	352	15.48	1411769
260	PREMIERCEM	60.90	64.00	60.90	61.10	60.90	0.00	14	0.22	3640
261	PREMIERLEA	7.00	7.10	6.80	6.90	6.90	0.10	115	2.11	303904
262	PRIME1ICBA	6.90	7.10	6.80	6.80	6.90	0.00	92	4.17	597437
263	PRIMEBANK	17.50	17.60	17.40	17.50	17.50	0.00	64	2.68	153543
264	PRIMEFIN	12.00	12.60	11.50	11.90	12.20	-0.20	806	30.13	2508391
265	PRIMEINSUR	28.00	30.40	27.50	28.60	29.50	-1.50	173	3.75	128850
266	PRIMELIFE	61.70	68.00	60.00	62.50	58.80	2.90	728	22.75	360097
267	PRIMETEX	22.40	22.40	20.70	22.40	20.40	2.00	465	18.14	818444
268	PROGRESLIF	136.00	150.00	136.00	138.40	141.60	-5.60	642	32.23	223400
269	PROVATIINS	50.80	51.00	46.80	50.00	49.50	1.30	1827	101.09	2054911
270	PTL	52.60	54.30	52.50	52.80	52.50	0.10	310	15.18	284631
271	PUBALIBANK	24.20	24.20	23.60	24.00	24.20	0.00	164	5.03	211400
272	PURABIGEN	26.80	27.50	25.30	26.70	26.70	0.10	2361	122.34	4598547
273	QUASEMIND	40.10	41.20	39.50	40.00	39.50	0.60	319	7.82	194612
274	QUEENSOUTH	29.80	30.30	28.50	29.20	29.00	0.80	238	5.72	195050
275	RAHIMAFOOD	0.00	0.00	0.00	0.00	174.70	---	0	0.00	0
276	RAHIMTEXT	229.10	235.50	229.10	230.60	230.80	-1.70	68	2.68	11570
277	RAKCERAMIC	28.40	28.40	27.90	28.10	28.00	0.40	185	3.79	135242
278	RANFOUNDRY	126.30	128.50	126.30	126.60	128.50	-2.20	54	1.73	13685
279	RDFOOD	12.90	13.20	12.70	12.80	12.90	0.00	368	9.35	722447
280	RECKITTBEN	3815.00	3838.50	3805.00	3816.40	3826.90	-11.90	130	6.98	1827
281	REGENTTEX	10.50	10.50	9.70	10.50	9.60	0.90	514	19.39	1870541
282	RELIANCE1	9.00	9.40	9.00	9.10	9.30	-0.30	32	1.65	178950
283	RELIANCINS	57.00	59.10	54.00	57.30	58.20	-1.20	301	21.40	381189
284	RENATA	1165.00	1184.00	1160.00	1164.40	1167.20	-2.20	139	9.62	8255
285	RENWICKJA	1460.00	1460.00	1387.00	1414.70	1429.20	30.80	47	1.35	951
286	REPUBLIC	41.50	41.50	37.10	41.00	37.90	3.60	2487	134.15	3417158
287	RINGSHINE	7.80	8.00	7.50	7.80	7.50	0.30	921	34.34	4397921
288	RNSPIN	5.20	5.30	5.00	5.10	5.00	0.20	225	4.26	829993
289	RSRMSTEEL	27.70	28.70	27.70	28.00	28.30	-0.60	394	12.88	458850
290	RUNNERAUTO	57.00	57.80	56.60	57.20	57.10	-0.10	364	20.43	357230
291	RUPALIBANK	29.10	29.10	28.20	28.70	28.40	0.70	132	2.67	93194
292	RUPALIINS	31.70	33.00	30.30	31.60	31.70	0.00	3226	209.88	6600546
293	RUPALILIFE	69.90	72.00	66.90	69.80	65.50	4.40	3046	225.22	3243785
294	SAFKOSPINN	14.30	14.80	14.20	14.40	14.40	-0.10	220	4.37	300548
295	SAIFPOWER	15.00	15.30	14.90	15.00	15.10	-0.10	295	9.37	622516
296	SAIHAMCOT	16.30	16.80	16.20	16.30	16.10	0.20	853	48.75	2962329
297	SAIHAMTEX	26.70	27.20	25.80	26.40	25.70	1.00	747	28.53	1070850
298	SALAMCRST	22.60	22.80	22.20	22.30	22.30	0.30	114	2.77	123179
299	SALVOCHEM	16.60	16.60	15.70	16.20	16.20	0.40	372	9.95	619247
300	SAMATALETH	112.10	116.00	112.10	112.40	112.90	-0.80	521	9.43	83284
301	SAMORITA	68.00	69.30	67.50	67.80	67.60	0.40	361	8.37	122485
302	SANDHANINS	31.10	31.10	31.10	31.10	28.30	2.80	281	49.26	1583928
303	SAPORTL	25.30	26.00	24.00	24.90	23.90	1.40	468	13.82	555931
304	SAVAREFR	255.00	263.80	251.00	256.70	255.50	-0.50	75	0.81	3147
305	SEAPEARL	0.00	0.00	0.00	79.10	79.10	---	0	0.00	0
306	SEBL1STMF	10.40	10.50	10.30	10.40	10.30	0.10	25	1.70	163994
307	SEMLFBSLGF	10.50	10.90	10.30	10.40	10.50	0.00	374	15.21	1428792
308	SEMLIBBLSF	7.70	8.50	7.60	7.80	7.80	-0.10	281	11.19	1385237
309	SEMLLECMF	7.70	8.20	7.50	7.70	8.00	-0.30	350	13.40	1702208
310	SHAHJABANK	21.90	21.90	21.50	21.90	21.70	0.20	93	3.72	170292
311	SHASHADNIM	25.70	26.20	24.10	25.20	24.00	1.70	533	15.86	627934
312	SHEPHERD	16.80	17.70	16.20	16.90	16.30	0.50	411	12.42	733395
313	SHURWID	21.80	22.00	21.70	21.80	21.80	0.00	553	27.18	1248390
314	SHYAMPSUG	62.80	65.00	59.40	61.90	59.60	3.20	91	0.59	9619
315	SIBL	13.00	13.20	12.90	13.00	13.20	-0.20	116	2.57	198013
316	SILCOPHL	25.40	26.00	25.20	25.50	25.60	-0.20	327	9.79	382346
317	SILVAPHL	20.10	20.50	20.00	20.20	20.20	-0.10	276	9.97	492725
318	SIMTEX	18.70	19.00	17.60	18.80	17.40	1.30	879	52.13	2792248
319	SINGERBD	172.20	179.90	171.80	172.30	178.70	-6.50	1810	114.49	656925
320	SINOBANGLA	56.50	58.00	56.30	56.80	56.40	0.10	642	16.76	293772
321	SKTRIMS	62.20	62.20	62.20	62.20	62.20	0.00	11	0.73	11803
322	SONALIANSH	392.20	409.80	392.00	397.90	402.20	-10.00	241	4.69	11715
323	SONALIPAPR	276.10	281.00	273.60	276.40	275.50	0.60	125	5.12	18610
324	SONARBAINS	49.30	49.30	45.20	49.30	44.90	4.40	2150	178.99	3715451
325	SONARGAON	29.00	29.80	28.00	28.90	28.10	0.90	523	13.24	455295
326	SOUTHEASTB	12.80	13.00	12.80	12.80	12.80	0.00	292	11.45	889304
327	SPCERAMICS	17.70	17.80	16.70	17.20	16.80	0.90	245	5.46	318880
328	SPCL	74.80	76.90	74.70	74.90	75.40	-0.60	373	12.87	171430
329	SQUARETEXT	34.40	34.90	34.10	34.60	34.10	0.30	69	0.89	25684
330	SQURPHARMA	206.30	207.70	205.60	206.10	205.50	0.80	1506	125.75	610079
331	SSSTEEL	12.70	12.80	12.50	12.70	12.50	0.20	674	21.70	1718684
332	STANCERAM	307.90	309.00	307.90	307.90	308.00	-0.10	584	19.47	63207
333	STANDARINS	41.70	42.40	40.10	41.60	41.20	0.50	1043	39.08	941860
334	STANDBANKL	8.50	8.50	8.40	8.40	8.40	0.10	83	2.96	351095
335	STYLECRAFT	206.10	211.10	201.70	206.20	205.80	0.30	920	13.34	64490
336	SUMITPOWER	41.90	42.20	41.90	42.00	42.00	-0.10	312	22.48	535504
337	SUNLIFEINS	21.80	21.80	21.00	21.80	19.90	1.90	79	1.81	83234
338	TAKAFULINS	41.90	42.90	39.00	41.40	40.90	1.00	414	10.88	264699
339	TALLUSPIN	6.10	6.10	5.90	6.10	5.90	0.20	64	0.63	104857
340	TITASGAS	34.30	34.60	34.20	34.30	34.30	0.00	162	3.33	96982
341	TOSRIFA	12.30	12.60	11.80	12.30	11.90	0.40	209	3.07	249556
342	TRUSTB1MF	5.70	5.80	5.50	5.60	5.50	0.20	525	34.14	6082799
343	TRUSTBANK	28.90	29.20	28.90	28.90	29.10	-0.20	48	1.27	44074
344	TUNGHAI	5.00	5.30	4.80	4.90	5.00	0.00	184	3.84	762037
345	UCB	14.50	14.80	14.10	14.60	14.40	0.10	126	4.73	326603
346	UNIONCAP	7.50	7.50	7.00	7.40	7.00	0.50	305	6.66	912968
347	UNIQUEHRL	39.90	40.70	39.50	39.70	40.00	-0.10	253	6.25	157060
348	UNITEDAIR	2.40	2.40	2.20	2.40	2.20	0.20	1233	27.94	11777143
349	UNITEDFIN	17.70	17.80	17.10	17.70	17.20	0.50	517	34.11	1942947
350	UNITEDINS	54.10	54.80	48.80	53.50	50.80	3.30	871	27.62	529531
351	UPGDCL	297.00	301.70	288.00	293.30	297.00	0.00	758	53.04	180683
352	USMANIAGL	57.00	62.30	56.60	58.20	60.40	-3.40	149	2.01	34068
353	UTTARABANK	24.00	24.80	23.90	23.90	23.90	0.10	202	9.72	405167
354	UTTARAFIN	53.30	53.40	51.20	53.10	52.10	1.20	52	0.97	18377
355	VAMLBDMF1	7.70	8.00	7.40	7.50	7.70	0.00	158	9.42	1218553
356	VAMLRBBF	6.70	7.20	6.70	6.80	6.80	-0.10	197	3.86	547511
357	VFSTDL	23.90	24.40	23.30	23.90	23.30	0.60	708	29.54	1234536
358	WALTONHIL	567.00	567.00	567.00	567.00	378.00	189.00	134	1.39	2442
359	WATACHEM	345.00	349.00	341.70	344.40	344.30	0.70	442	14.24	41302
360	WMSHIPYARD	12.40	12.70	12.30	12.40	12.40	0.00	589	19.82	1592398
361	YPL	12.60	12.90	12.40	12.50	12.70	-0.10	234	6.88	543057
362	ZAHEENSPIN	7.20	7.50	7.00	7.20	7.20	0.00	249	5.10	692338
363	ZAHINTEX	7.60	7.70	7.40	7.60	7.40	0.20	170	4.25	560548
364	ZEALBANGLA	0.00	0.00	0.00	213.10	213.10	---	0	0.00	0

#	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