United Financial Trading Company Limited

Latest Data

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

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	4.20	4.30	4.20	4.20	4.30	-0.10	49	1.65	391656
2	1STPRIMFMF	14.50	14.90	14.40	14.50	14.60	-0.10	317	8.90	609650
3	AAMRANET	38.80	40.00	38.80	39.00	38.60	0.20	53	0.57	14506
4	AAMRATECH	23.10	23.40	22.40	23.00	23.90	-0.80	95	1.50	65122
5	ABB1STMF	4.20	4.20	4.10	4.20	4.10	0.10	18	0.67	160600
6	ABBANK	7.60	7.80	7.60	7.70	7.70	-0.10	55	0.71	92443
7	ACFL	20.60	20.70	20.10	20.50	20.50	0.10	112	1.36	66985
8	ACI	236.50	238.00	230.50	235.70	231.30	5.20	458	6.48	27555
9	ACIFORMULA	104.80	106.20	104.10	105.20	105.20	-0.40	113	1.01	9646
10	ACMELAB	60.50	60.50	59.40	60.00	59.90	0.60	176	4.30	71866
11	ACTIVEFINE	18.90	19.00	18.50	18.60	18.80	0.10	526	17.21	922807
12	ADVENT	0.00	0.00	0.00	26.40	26.40	---	0	0.00	0
13	AFCAGRO	25.00	25.70	24.60	25.00	25.30	-0.30	154	3.33	133277
14	AFTABAUTO	26.10	26.40	25.60	26.30	25.80	---	101	1.50	57303
15	AGNISYSL	0.00	0.00	0.00	14.70	14.70	---	0	0.00	0
16	AGRANINS	31.90	33.00	31.50	31.70	32.10	-0.20	706	19.35	602189
17	AIBL1STIMF	7.00	7.00	7.00	7.00	7.10	-0.10	1	0.00	360
18	AIL	28.40	28.60	28.00	28.40	29.60	-1.20	436	7.58	267534
19	AL-HAJTEX	37.10	38.30	36.50	37.20	36.40	---	311	3.78	101331
20	ALARABANK	16.60	16.60	16.30	16.50	16.40	0.20	60	0.90	54409
21	ALIF	6.80	7.00	6.70	6.80	7.50	-0.70	500	12.51	1819442
22	ALLTEX	8.20	8.80	8.20	8.40	8.40	-0.20	62	0.34	40476
23	AMANFEED	28.20	28.30	27.30	27.90	28.00	0.20	410	9.22	333068
24	AMBEEPHA	516.30	547.40	516.30	522.10	537.00	-20.70	352	3.36	6339
25	AMCL(PRAN)	195.30	196.90	195.30	196.20	196.70	-1.40	18	0.39	1975
26	ANLIMAYARN	25.00	25.60	25.00	25.10	25.50	-0.50	259	2.18	86363
27	ANWARGALV	70.10	71.00	69.00	70.40	69.30	0.80	241	4.65	66328
28	APEXFOODS	126.20	128.50	126.00	126.30	125.10	1.10	156	1.33	10513
29	APEXFOOT	223.00	226.90	220.20	223.80	221.90	1.10	59	1.00	4514
30	APEXSPINN	102.90	103.50	100.70	101.40	101.90	1.00	103	1.00	9797
31	APEXTANRY	105.60	106.00	103.30	105.10	102.90	2.70	161	1.86	17678
32	APOLOISPAT	4.10	4.30	4.10	4.10	4.20	-0.10	211	1.91	461048
33	ARAMIT	0.00	0.00	0.00	260.90	260.90	---	0	0.00	0
34	ARAMITCEM	15.10	15.40	14.40	15.10	14.50	---	174	0.99	66235
35	ARGONDENIM	17.50	17.60	17.30	17.50	17.40	0.10	49	0.43	24804
36	ASIAINS	29.70	30.30	28.90	29.50	29.30	0.40	1759	78.67	2653619
37	ASIAPACINS	27.60	28.70	27.60	28.00	28.00	-0.40	358	14.97	532251
38	ATCSLGF	8.00	8.20	8.00	8.00	8.20	-0.20	210	7.37	917807
39	ATLASBANG	115.50	119.10	115.40	115.60	118.80	---	142	1.91	16447
40	AZIZPIPES	139.80	142.90	136.70	139.40	136.60	---	360	4.02	28607
41	BANGAS	215.00	225.00	214.20	216.20	223.00	-8.00	2276	42.70	195862
42	BANKASIA	19.40	19.50	19.30	19.40	19.30	0.10	70	7.49	384803
43	BARKAPOWER	24.60	25.50	24.60	24.80	24.80	-0.20	118	2.89	116155
44	BATASHOE	702.00	714.00	701.00	702.60	709.70	-7.70	485	6.39	9065
45	BATBC	1081.50	1095.00	1081.50	1083.80	1083.10	-1.60	991	15.97	14707
46	BAYLEASING	13.70	13.90	13.50	13.60	13.50	0.20	143	1.94	142838
47	BBS	0.00	0.00	0.00	18.70	18.70	---	0	0.00	0
48	BBSCABLES	0.00	0.00	0.00	70.20	70.20	---	0	0.00	0
49	BDAUTOCA	190.60	195.00	180.00	190.60	179.60	11.00	1396	26.96	141324
50	BDCOM	21.60	21.90	21.10	21.70	21.40	0.20	177	2.76	127212
51	BDFINANCE	9.20	9.40	9.10	9.20	9.10	0.10	167	3.22	348469
52	BDLAMPS	150.00	154.50	147.00	149.20	150.40	-0.40	192	2.12	14188
53	BDSERVICE	0.00	0.00	0.00	5.20	5.20	---	0	0.00	0
54	BDTHAI	8.90	9.00	8.80	8.80	8.90	---	94	2.10	235471
55	BDWELDING	16.10	16.10	15.40	16.00	15.80	0.30	55	0.43	27332
56	BEACHHATCH	13.70	14.00	13.40	13.50	13.70	0.00	86	0.98	71007
57	BEACONPHAR	34.60	34.60	31.20	34.10	33.80	0.80	2616	272.25	8534824
58	BENGALWTL	0.00	0.00	0.00	18.40	18.40	---	0	0.00	0
59	BERGERPBL	1436.70	1447.40	1435.00	1436.70	1433.90	2.80	120	2.16	1501
60	BEXIMCO	14.80	15.20	14.80	14.90	15.00	---	280	9.60	644296
61	BGIC	23.90	24.50	23.80	23.90	23.80	0.10	70	1.48	62066
62	BIFC	2.30	2.50	2.30	2.30	2.40	-0.10	11	0.12	51967
63	BNICL	22.60	23.60	22.60	22.70	23.10	-0.50	579	23.10	999058
64	BPML	44.80	46.00	43.70	44.60	43.70	1.10	347	5.61	124439
65	BRACBANK	60.70	61.10	60.10	60.70	60.20	0.50	347	19.56	322831
66	BSC	47.70	48.70	47.40	47.50	48.00	-0.30	700	30.43	636872
67	BSCCL	106.70	108.00	105.70	106.20	106.30	0.40	1946	82.88	777251
68	BSRMLTD	56.50	56.50	55.20	56.20	55.70	0.80	178	4.75	84645
69	BSRMSTEEL	46.50	47.00	46.00	46.70	46.10	0.40	19	1.11	23879
70	BXPHARMA	80.20	81.40	78.20	79.80	80.50	---	286	11.61	145439
71	BXSYNTH	3.60	3.70	3.50	3.50	3.60	---	33	0.16	45878
72	CAPMBDBLMF	9.10	9.90	9.00	9.20	9.90	-0.80	193	2.98	319652
73	CAPMIBBLMF	9.30	9.80	9.30	9.50	9.60	-0.30	256	7.45	784625
74	CENTRALINS	27.20	28.30	27.00	27.10	27.80	-0.60	719	35.94	1308739
75	CENTRALPHL	7.80	8.00	7.80	7.90	7.90	---	127	2.76	351294
76	CITYBANK	21.70	21.70	21.50	21.60	21.60	0.10	338	26.74	1239518
77	CITYGENINS	23.10	24.60	23.10	23.40	23.80	-0.70	999	57.24	2414747
78	CNATEX	1.80	2.00	1.80	1.80	2.00	-0.20	58	0.43	231106
79	CONFIDCEM	0.00	0.00	0.00	129.60	129.60	---	0	0.00	0
80	CONTININS	24.30	24.70	24.00	24.10	24.00	0.30	610	26.40	1084814
81	COPPERTECH	0.00	0.00	0.00	25.70	25.70	---	0	0.00	0
82	CVOPRL	0.00	0.00	0.00	102.10	102.10	---	0	0.00	0
83	DACCADYE	3.00	3.00	3.00	3.00	3.00	0.00	15	0.06	18455
84	DAFODILCOM	0.00	0.00	0.00	51.00	51.00	---	0	0.00	0
85	DBH	121.50	121.90	120.20	121.60	120.30	1.20	48	0.93	7669
86	DBH1STMF	8.30	8.40	8.30	8.30	8.30	0.00	9	0.17	20198
87	DELTALIFE	86.90	86.90	85.30	86.20	85.60	1.30	37	0.45	5209
88	DELTASPINN	3.90	4.20	3.90	3.90	4.20	-0.30	52	0.45	112053
89	DESCO	0.00	0.00	0.00	40.60	40.60	---	0	0.00	0
90	DESHBANDHU	0.00	0.00	0.00	11.40	11.40	---	0	0.00	0
91	DHAKABANK	11.60	12.00	11.60	11.70	11.90	-0.30	286	14.40	1224688
92	DHAKAINS	36.80	38.00	36.70	36.80	37.20	-0.40	358	7.61	204693
93	DOREENPWR	55.30	56.10	54.40	55.00	55.90	-0.60	547	30.65	557355
94	DSHGARME	125.00	127.00	122.00	123.90	123.60	1.40	155	1.07	8556
95	DSSL	10.80	11.00	10.70	10.80	10.90	---	545	12.69	1173980
96	DULAMIACOT	41.80	42.00	39.00	41.40	39.30	---	47	0.24	5985
97	DUTCHBANGL	71.80	72.50	71.40	71.60	71.70	0.10	681	22.48	313515
98	EASTERNINS	47.90	49.50	47.20	47.80	47.00	0.90	451	10.97	226687
99	EASTLAND	25.90	26.90	25.90	26.10	26.40	-0.50	604	22.21	845505
100	EASTRNLUB	1038.40	1051.80	1033.80	1041.20	1030.90	7.50	129	1.30	1248
101	EBL	35.10	35.30	34.90	35.10	35.10	0.00	42	2.80	79849
102	EBL1STMF	4.50	4.60	4.50	4.50	4.50	0.00	14	0.33	72955
103	EBLNRBMF	4.20	4.20	4.20	4.20	4.20	0.00	7	0.17	40150
104	ECABLES	243.20	251.00	243.20	245.80	247.20	-4.00	249	6.80	27382
105	EHL	42.20	42.70	41.50	41.90	41.70	0.50	180	3.22	76713
106	EMERALDOIL	14.90	15.20	14.00	14.20	15.00	-0.10	60	0.37	26039
107	ENVOYTEX	23.80	24.60	23.80	24.00	24.20	-0.40	89	2.90	120215
108	ESQUIRENIT	28.90	29.20	27.90	28.90	27.70	1.20	579	10.67	375064
109	ETL	9.40	9.60	9.40	9.40	9.50	-0.10	44	0.63	66978
110	EXIM1STMF	4.60	4.70	4.60	4.60	4.60	0.00	10	0.34	73100
111	EXIMBANK	9.90	10.00	9.80	9.90	9.90	0.00	94	2.94	296438
112	FAMILYTEX	2.30	2.30	2.20	2.30	2.20	0.10	65	0.68	301984
113	FARCHEM	7.60	7.70	7.40	7.60	8.30	-0.70	263	6.58	875068
114	FAREASTFIN	2.70	2.70	2.60	2.70	2.70	0.00	14	0.10	35638
115	FAREASTLIF	50.40	51.00	50.00	50.50	50.10	0.30	61	0.60	11850
116	FASFIN	6.50	6.70	6.40	6.50	6.50	0.00	203	7.40	1126194
117	FBFIF	3.80	4.00	3.80	3.80	3.90	-0.10	60	1.06	273911
118	FEDERALINS	15.40	15.50	14.60	15.30	14.60	0.80	1603	78.71	5161806
119	FEKDIL	9.50	9.90	9.50	9.50	9.80	-0.30	178	2.56	264995
120	FINEFOODS	45.40	46.90	45.10	45.20	46.30	-0.90	587	15.42	336645
121	FIRSTFIN	3.40	3.60	3.40	3.40	3.50	-0.10	11	0.02	5020
122	FIRSTSBANK	9.50	9.70	9.50	9.60	9.70	-0.20	110	3.14	327568
123	FORTUNE	30.40	30.90	29.90	30.60	29.90	---	1470	83.55	2739447
124	FUWANGCER	0.00	0.00	0.00	7.20	7.20	---	0	0.00	0
125	FUWANGFOOD	9.10	9.30	9.00	9.20	9.10	---	182	3.34	366226
126	GBBPOWER	14.50	14.70	14.30	14.40	14.50	---	283	6.25	431846
127	GEMINISEA	201.00	209.00	201.00	202.20	217.00	-16.00	579	5.80	28330
128	GENEXIL	55.30	55.40	54.40	55.00	55.40	-0.10	641	39.59	721653
129	GENNEXT	2.60	2.60	2.50	2.60	2.60	---	86	1.22	473862
130	GHAIL	21.60	21.80	21.00	21.50	21.30	0.30	692	25.45	1184583
131	GHCL	26.50	26.90	26.50	26.60	26.70	-0.20	45	0.36	13583
132	GLAXOSMITH	1715.00	1737.90	1712.00	1717.80	1736.20	-21.20	91	1.48	857
133	GLOBALINS	24.50	25.20	24.40	24.60	24.60	-0.10	1034	35.31	1421469
134	GOLDENSON	7.00	7.00	6.80	7.00	7.00	---	55	0.33	47835
135	GP	328.50	333.00	324.90	329.50	323.10	5.40	2362	213.22	647251
136	GPHISPAT	0.00	0.00	0.00	29.10	29.10	---	0	0.00	0
137	GQBALLPEN	75.70	77.00	71.50	75.20	70.60	5.10	605	11.26	150388
138	GRAMEENS2	11.30	11.40	11.30	11.30	11.40	-0.10	6	0.02	1553
139	GREENDELMF	7.70	7.80	7.70	7.70	7.80	-0.10	9	0.02	2104
140	GREENDELT	55.70	56.70	55.10	55.50	51.60	4.10	61	0.63	11381
141	GSPFINANCE	15.30	15.50	15.10	15.30	15.10	0.20	310	11.61	757829
142	HAKKANIPUL	43.50	44.70	43.00	43.90	42.60	---	286	4.14	94200
143	HEIDELBCEM	166.20	167.50	165.10	167.20	165.50	0.70	67	0.43	2597
144	HFL	16.70	17.10	16.60	16.80	17.00	-0.30	114	1.30	77294
145	HRTEX	34.20	34.20	33.60	33.90	33.60	0.60	145	3.28	96562
146	HWAWELLTEX	34.30	34.90	33.20	34.30	35.30	-1.00	17	0.14	4123
147	IBNSINA	240.10	244.80	240.10	241.30	240.80	-0.70	66	1.76	7279
148	IBP	0.00	0.00	0.00	19.40	19.40	---	0	0.00	0
149	ICB	78.40	79.40	78.00	78.60	78.30	0.10	118	1.99	25339
150	ICB2NDNRB	0.00	0.00	0.00	0.00	9.90	---	0	0.00	0
151	ICB3RDNRB	4.80	4.90	4.80	4.80	4.80	0.00	9	0.11	22111
152	ICBAGRANI1	5.60	5.80	5.60	5.60	5.70	-0.10	80	2.94	521112
153	ICBAMCL2ND	8.30	8.40	8.10	8.20	8.20	0.10	76	1.51	182790
154	ICBEPMF1S1	4.60	4.70	4.50	4.60	4.60	0.00	59	0.92	200090
155	ICBIBANK	3.40	3.40	3.40	3.40	3.40	0.00	6	0.04	10834
156	ICBSONALI1	5.70	5.90	5.70	5.80	5.90	-0.20	18	0.45	77775
157	IDLC	50.70	51.00	49.90	50.40	50.40	0.30	168	10.12	200646
158	IFADAUTOS	39.40	39.40	38.50	38.90	38.30	1.10	366	5.59	144108
159	IFIC	9.50	9.60	9.40	9.50	9.50	0.00	394	21.40	2258100
160	IFIC1STMF	4.30	4.40	4.30	4.30	4.30	0.00	14	0.20	45257
161	IFILISLMF1	6.00	6.20	5.70	6.00	5.80	0.20	23	0.80	133049
162	ILFSL	5.20	5.40	5.20	5.20	5.10	0.10	140	2.99	565745
163	IMAMBUTTON	19.50	21.00	19.50	19.90	20.50	---	119	0.45	22210
164	INTECH	13.30	13.60	13.00	13.40	13.30	---	254	2.54	190459
165	INTRACO	14.20	14.60	14.10	14.30	14.30	-0.10	177	3.89	269466
166	IPDC	25.80	26.00	25.50	25.80	25.60	0.20	147	4.33	168338
167	ISLAMIBANK	19.00	19.20	19.00	19.00	19.00	0.00	187	7.18	376186
168	ISLAMICFIN	15.40	15.40	15.10	15.20	15.10	0.30	88	3.12	204636
169	ISLAMIINS	24.60	25.00	24.20	24.50	24.30	0.30	410	13.77	560386
170	ISNLTD	34.30	35.50	34.30	34.60	34.40	---	451	6.10	175268
171	ITC	34.30	35.40	33.70	33.90	34.90	-0.60	218	4.57	133657
172	JAMUNABANK	18.00	18.20	17.90	18.00	18.10	-0.10	89	2.78	154103
173	JAMUNAOIL	167.60	169.00	166.60	167.40	168.70	-1.10	141	11.80	70708
174	JANATAINS	19.70	19.90	19.50	19.60	19.40	0.30	401	9.13	464294
175	JMISMDL	391.50	396.80	390.00	390.50	392.70	-1.20	739	13.91	35501
176	JUTESPINN	81.00	81.00	79.00	79.50	80.20	0.80	15	0.07	834
177	KARNAPHULI	19.60	20.00	19.50	19.70	19.60	0.00	344	12.95	654251
178	KAY&QUE	205.00	212.50	203.00	206.80	203.90	---	874	16.24	77939
179	KBPPWBIL	0.00	0.00	0.00	5.00	5.00	---	0	0.00	0
180	KDSALTD	40.40	41.50	40.00	40.60	40.10	0.30	237	5.28	129305
181	KEYACOSMET	3.40	3.50	3.30	3.40	3.40	0.00	89	0.79	232599
182	KOHINOOR	350.00	355.10	350.00	351.00	354.40	-4.40	114	1.56	4435
183	KPCL	43.10	43.50	42.70	42.80	43.00	0.10	802	21.55	500908
184	KPPL	12.40	13.00	11.90	12.30	12.90	---	501	7.18	584544
185	KTL	11.90	12.20	11.60	11.90	12.70	-0.80	906	30.27	2530664
186	LANKABAFIN	17.30	17.50	16.70	17.20	16.60	0.70	1271	59.34	3445588
187	LEGACYFOOT	83.80	85.20	81.00	84.60	81.00	2.80	1657	27.51	326997
188	LHBL	31.50	32.10	31.50	31.60	31.90	-0.40	308	9.04	284877
189	LIBRAINFU	774.10	800.00	772.80	774.80	770.40	3.70	668	7.54	9595
190	LINDEBD	1330.00	1357.00	1330.00	1333.60	1341.40	-11.40	56	0.83	617
191	LRGLOBMF1	6.70	6.70	6.50	6.50	6.60	0.10	51	1.74	266065
192	MAKSONSPIN	4.30	4.30	4.20	4.20	4.20	0.10	74	1.66	395081
193	MALEKSPIN	12.40	12.60	12.30	12.30	12.40	0.00	85	1.27	102459
194	MARICO	1716.00	1750.00	1715.30	1730.60	1745.30	-29.30	142	3.83	2192
195	MATINSPINN	30.60	34.50	30.60	31.90	32.70	---	31	0.13	4079
196	MBL1STMF	6.10	6.30	6.10	6.20	6.40	-0.30	4	0.02	2850
197	MEGCONMILK	0.00	0.00	0.00	10.90	10.90	---	0	0.00	0
198	MEGHNACEM	72.80	75.40	72.80	73.00	72.80	0.00	36	0.21	2849
199	MEGHNALIFE	54.90	56.50	54.80	55.00	55.40	-0.50	362	8.71	157025
200	MEGHNAPET	0.00	0.00	0.00	8.00	8.00	---	0	0.00	0
201	MERCANBANK	12.70	12.90	12.60	12.60	12.70	0.00	181	8.63	682177
202	MERCINS	35.20	36.20	35.20	35.30	35.30	-0.10	262	14.18	399299
203	METROSPIN	0.00	0.00	0.00	5.70	5.70	---	0	0.00	0
204	MHSML	11.20	11.30	10.10	11.20	10.40	---	560	14.32	1323548
205	MICEMENT	43.10	43.90	42.70	43.20	43.70	-0.60	23	0.06	1388
206	MIDASFIN	13.80	14.20	13.60	13.90	13.60	0.20	105	1.48	105624
207	MIRACLEIND	17.30	17.80	17.30	17.50	17.80	-0.50	522	9.62	549149
208	MITHUNKNIT	9.00	9.00	8.40	9.00	8.20	0.80	75	0.42	46810
209	MJLBD	77.10	78.50	76.90	77.40	78.00	-0.90	110	1.91	24654
210	MLDYEING	39.70	39.80	36.50	39.40	36.60	3.10	1199	49.24	1286650
211	MODERNDYE	0.00	0.00	0.00	0.00	326.30	---	0	0.00	0
212	MONNOCERA	143.80	147.00	142.90	143.60	142.90	---	1772	37.27	257841
213	MONNOSTAF	835.30	869.00	831.50	836.60	842.80	-7.50	1732	24.13	28536
214	MPETROLEUM	194.50	194.80	193.80	194.20	194.60	-0.10	448	17.41	89605
215	MTB	28.40	28.60	28.00	28.20	28.50	-0.10	54	5.28	185800
216	NAHEEACP	42.20	42.40	41.70	42.10	41.60	0.60	123	2.23	52993
217	NATLIFEINS	247.50	252.50	241.60	249.20	243.90	3.60	568	15.34	61452
218	NAVANACNG	39.70	39.80	39.10	39.40	39.70	---	191	1.89	47951
219	NBL	7.90	8.10	7.90	8.00	8.00	-0.10	175	6.15	769833
220	NCCBANK	12.00	12.50	11.80	12.00	12.30	-0.30	378	13.40	1098737
221	NCCBLMF1	5.60	5.70	5.60	5.70	5.70	-0.10	52	2.80	498202
222	NEWLINE	0.00	0.00	0.00	13.90	13.90	---	0	0.00	0
223	NFML	9.20	9.20	8.60	9.00	9.00	0.20	411	12.25	1371838
224	NHFIL	35.80	36.10	34.70	35.60	34.70	1.10	487	12.19	343793
225	NITOLINS	29.50	30.50	29.20	29.60	29.70	-0.20	847	32.99	1104792
226	NLI1STMF	10.90	11.00	10.80	10.90	10.90	0.00	32	2.76	252967
227	NORTHERN	745.80	754.90	724.40	743.70	728.40	17.40	1046	10.43	14017
228	NORTHRNINS	24.60	25.40	24.20	24.40	24.40	0.20	522	22.53	913529
229	NPOLYMAR	72.60	73.40	70.00	72.50	70.20	2.40	1651	67.93	938824
230	NTC	585.70	610.00	585.10	589.10	599.30	-13.60	219	2.40	4021
231	NTLTUBES	157.00	165.90	157.00	159.10	163.50	-6.50	4072	144.68	896497
232	NURANI	8.30	8.60	8.30	8.40	8.40	-0.10	197	5.94	709089
233	OAL	6.20	6.20	5.90	6.10	5.90	0.30	193	2.08	341465
234	OIMEX	22.10	22.40	21.00	22.20	21.10	1.00	475	8.06	371164
235	OLYMPIC	177.20	180.50	177.20	177.60	178.40	-1.20	299	7.41	41527
236	ONEBANKLTD	10.40	10.50	10.20	10.30	10.40	0.00	166	5.56	537931
237	ORIONINFU	59.50	59.60	57.00	58.90	58.10	1.40	542	21.10	361761
238	ORIONPHARM	30.30	30.50	29.80	30.30	29.90	0.40	340	8.76	290299
239	PADMALIFE	14.60	14.90	14.30	14.60	14.10	0.50	34	0.41	28500
240	PADMAOIL	230.00	230.00	224.50	229.90	229.30	0.70	198	6.39	28062
241	PARAMOUNT	25.30	25.70	24.70	25.00	24.70	0.60	496	23.92	956222
242	PDL	10.10	10.30	10.00	10.10	10.10	0.00	189	3.47	342774
243	PENINSULA	21.10	21.30	19.90	20.80	20.10	1.00	539	15.33	745835
244	PEOPLESINS	22.60	22.90	22.20	22.50	22.30	0.30	229	6.69	298424
245	PF1STMF	5.60	5.90	5.60	5.70	5.80	-0.20	212	4.24	743123
246	PHARMAID	489.00	500.90	486.00	486.90	493.00	-4.00	989	12.50	25485
247	PHENIXINS	28.80	29.70	28.50	28.80	28.50	0.30	323	9.24	316534
248	PHOENIXFIN	25.50	25.50	24.20	24.40	24.40	1.10	29	0.22	8960
249	PHPMF1	4.10	4.10	4.10	4.10	4.10	0.00	25	0.76	186380
250	PIONEERINS	36.20	38.00	36.20	36.50	36.70	-0.50	923	37.97	1021657
251	PLFSL	0.00	0.00	0.00	3.00	3.00	---	0	0.00	0
252	POPULAR1MF	4.10	4.10	4.10	4.10	4.10	0.00	13	0.23	56083
253	POPULARLIF	88.20	91.00	88.10	89.40	88.50	-0.30	56	0.47	5240
254	POWERGRID	57.90	58.00	57.10	57.80	57.10	0.80	245	14.66	254977
255	PRAGATIINS	39.90	40.00	39.50	40.00	40.50	-0.60	30	2.00	49949
256	PRAGATILIF	139.90	147.10	139.90	140.40	145.70	-5.80	683	19.39	134836
257	PREMIERBAN	12.40	12.50	12.30	12.40	12.40	0.00	418	51.76	4175003
258	PREMIERCEM	50.10	50.20	50.10	50.10	50.00	0.10	10	0.03	494
259	PREMIERLEA	6.00	6.10	5.90	6.00	5.90	0.10	132	2.40	397028
260	PRIME1ICBA	5.20	5.30	5.20	5.20	5.30	-0.10	31	0.37	71055
261	PRIMEBANK	18.80	19.10	18.50	18.70	18.90	-0.10	72	3.05	162368
262	PRIMEFIN	6.00	6.20	5.90	6.00	6.10	-0.10	121	2.56	426561
263	PRIMEINSUR	25.00	25.90	25.00	25.20	25.40	-0.40	172	5.58	218609
264	PRIMELIFE	51.10	52.00	50.70	51.20	50.40	0.70	77	1.10	21432
265	PRIMETEX	19.70	19.70	19.40	19.50	19.50	---	148	2.58	132344
266	PROGRESLIF	73.60	75.90	73.50	73.60	72.40	1.20	34	0.11	1435
267	PROVATIINS	31.80	33.30	31.80	32.00	32.30	-0.50	848	30.07	925656
268	PTL	55.20	55.20	53.60	54.90	54.20	1.00	284	13.64	249291
269	PUBALIBANK	24.90	25.00	24.50	25.00	24.80	0.10	64	2.14	85948
270	PURABIGEN	18.80	18.80	17.60	18.50	17.50	1.30	2741	153.90	8505348
271	QUASEMIND	34.20	34.80	32.40	34.30	32.30	1.90	791	20.99	623512
272	QUEENSOUTH	27.80	27.80	25.50	27.50	25.30	2.50	533	11.78	437858
273	RAHIMAFOOD	0.00	0.00	0.00	0.00	174.70	---	0	0.00	0
274	RAHIMTEXT	245.10	249.60	245.10	246.80	248.60	-3.50	137	0.79	3190
275	RAKCERAMIC	31.70	32.00	31.50	31.80	31.60	0.10	50	0.69	21661
276	RANFOUNDRY	120.10	123.00	120.00	120.60	120.10	0.00	72	1.32	10960
277	RDFOOD	0.00	0.00	0.00	11.70	11.70	---	0	0.00	0
278	RECKITTBEN	2852.00	2890.00	2852.00	2858.40	2869.80	-17.80	194	3.12	1087
279	REGENTTEX	9.50	9.70	9.40	9.40	9.60	-0.10	208	3.62	383541
280	RELIANCE1	8.20	8.30	8.20	8.30	8.40	-0.20	14	0.27	32110
281	RELIANCINS	46.80	46.80	42.00	46.60	45.60	1.20	140	4.86	109406
282	RENATA	1194.00	1210.00	1177.20	1191.40	1309.20	-115.20	460	39.95	33511
283	RENWICKJA	0.00	0.00	0.00	995.30	995.30	---	0	0.00	0
284	REPUBLIC	26.70	27.20	26.50	26.70	26.40	0.30	569	20.19	754745
285	RNSPIN	3.10	3.20	3.00	3.10	3.10	---	137	1.64	534866
286	RSRMSTEEL	26.70	26.90	26.10	26.40	26.50	0.20	213	4.51	171269
287	RUNNERAUTO	61.10	62.70	60.10	61.30	60.00	1.10	816	20.35	329929
288	RUPALIBANK	29.10	29.50	29.00	29.20	29.20	-0.10	116	2.07	71048
289	RUPALIINS	21.70	22.20	21.60	21.90	21.60	0.10	665	29.73	1355090
290	RUPALILIFE	55.90	56.90	54.80	55.70	55.70	0.20	1855	72.92	1310387
291	SAFKOSPINN	11.50	11.80	11.20	11.70	11.30	0.20	231	1.90	165115
292	SAIFPOWER	13.60	13.70	13.40	13.60	13.30	0.30	189	3.00	221520
293	SAIHAMCOT	19.10	19.20	18.30	19.10	19.10	0.00	297	5.86	311504
294	SAIHAMTEX	0.00	0.00	0.00	28.30	28.30	---	0	0.00	0
295	SALAMCRST	21.00	21.10	20.90	21.00	21.00	0.00	68	1.10	52575
296	SALVOCHEM	9.60	9.80	9.60	9.70	9.70	---	95	1.59	163726
297	SAMATALETH	118.50	118.50	109.00	117.40	108.40	---	1896	37.51	323691
298	SAMORITA	68.40	68.50	66.70	67.80	66.40	2.00	137	3.10	45776
299	SANDHANINS	24.10	24.40	23.70	23.90	23.50	0.60	327	6.04	251379
300	SAPORTL	18.00	18.10	17.70	18.00	17.90	0.10	123	1.96	109580
301	SAVAREFR	108.20	110.00	108.20	108.30	110.80	---	53	0.37	3355
302	SEAPEARL	34.70	34.70	31.70	34.70	31.60	---	1100	49.23	1453291
303	SEBL1STMF	10.00	10.00	9.90	10.00	9.90	0.10	12	5.08	508282
304	SEMLFBSLGF	12.90	13.30	12.90	13.00	12.90	0.00	524	15.51	1189609
305	SEMLIBBLSF	7.70	8.10	7.70	7.80	8.00	-0.30	247	5.82	739017
306	SEMLLECMF	6.80	6.80	6.50	6.70	6.70	0.10	313	10.35	1557105
307	SHAHJABANK	25.00	25.20	24.40	25.00	24.70	0.30	85	2.50	99749
308	SHASHADNIM	0.00	0.00	0.00	24.70	24.70	---	0	0.00	0
309	SHEPHERD	33.50	33.80	32.90	33.30	32.40	---	94	2.25	67292
310	SHURWID	30.90	31.20	30.30	30.90	30.00	---	1361	65.44	2122209
311	SHYAMPSUG	0.00	0.00	0.00	22.80	22.80	---	0	0.00	0
312	SIBL	14.50	14.70	14.30	14.50	14.50	0.00	33	0.66	45336
313	SILCOPHL	34.90	35.00	34.00	34.80	33.80	1.10	393	14.42	414733
314	SILVAPHL	16.80	16.80	16.50	16.70	16.40	0.40	444	16.78	1006828
315	SIMTEX	0.00	0.00	0.00	17.80	17.80	---	0	0.00	0
316	SINGERBD	183.90	184.40	181.40	183.90	180.70	3.20	389	9.73	52973
317	SINOBANGLA	71.40	72.90	70.80	71.10	71.70	-0.30	539	16.73	233658
318	SKTRIMS	46.40	46.70	45.30	46.50	45.40	---	440	23.33	506426
319	SONALIANSH	392.60	412.90	392.00	394.70	404.20	-11.60	482	5.03	12528
320	SONARBAINS	50.10	53.10	49.50	50.40	51.20	-1.10	2018	108.53	2100847
321	SONARGAON	28.20	29.10	27.80	28.10	28.40	---	346	3.16	111989
322	SOUTHEASTB	12.70	12.90	12.60	12.70	12.70	0.00	131	8.21	644069
323	SPCERAMICS	9.00	9.10	8.80	9.00	8.70	---	111	1.06	118581
324	SPCL	72.40	74.40	72.40	72.90	73.00	-0.60	167	4.81	65912
325	SQUARETEXT	34.10	35.00	34.10	34.30	34.40	-0.30	35	0.35	10098
326	SQURPHARMA	219.00	220.00	216.40	217.90	214.40	4.60	1378	79.79	365062
327	SSSTEEL	0.00	0.00	0.00	31.70	31.70	---	0	0.00	0
328	STANCERAM	596.60	617.90	590.20	604.20	609.40	-12.80	1384	28.28	46871
329	STANDARINS	35.50	36.50	34.90	35.80	35.30	0.20	430	5.34	149909
330	STANDBANKL	7.80	8.00	7.60	7.70	8.00	-0.20	627	29.53	3778753
331	STYLECRAFT	710.90	720.00	708.00	709.60	709.10	1.80	2682	42.76	60078
332	SUMITPOWER	37.50	38.10	37.50	37.60	37.70	-0.20	129	5.66	150538
333	SUNLIFEINS	15.40	15.40	14.70	15.30	15.00	0.40	32	0.21	13981
334	TAKAFULINS	29.30	29.50	28.60	29.00	28.50	0.80	201	5.12	176251
335	TALLUSPIN	3.70	4.00	3.70	3.80	3.70	0.00	47	0.22	56966
336	TITASGAS	34.30	34.70	34.00	34.30	34.70	-0.40	197	4.88	142155
337	TOSRIFA	0.00	0.00	0.00	9.70	9.70	---	0	0.00	0
338	TRUSTB1MF	4.40	4.50	4.40	4.50	4.50	-0.10	62	1.59	353380
339	TRUSTBANK	28.40	28.90	28.30	28.40	28.60	-0.20	80	6.37	224213
340	TUNGHAI	2.20	2.20	2.10	2.10	2.20	0.00	16	0.04	17178
341	UCB	13.80	14.20	13.70	13.80	14.20	-0.40	406	18.11	1304117
342	UNIONCAP	6.00	6.20	5.90	6.00	5.90	0.10	74	1.17	194082
343	UNIQUEHRL	48.10	49.70	47.60	49.00	49.00	-0.90	115	4.54	91981
344	UNITEDAIR	1.40	1.50	1.40	1.40	1.40	0.00	77	0.55	389847
345	UNITEDFIN	16.70	16.80	16.30	16.60	16.20	0.50	321	12.95	780173
346	UNITEDINS	56.40	56.40	51.60	56.40	51.30	5.10	258	7.41	133008
347	UPGDCL	262.50	265.70	262.00	263.60	263.50	-1.00	774	25.87	98246
348	USMANIAGL	54.00	55.00	51.90	53.70	52.00	---	251	2.37	44345
349	UTTARABANK	27.40	27.50	27.10	27.30	27.40	0.00	217	11.94	436809
350	UTTARAFIN	58.00	58.10	58.00	58.00	58.00	0.00	47	1.70	29312
351	VAMLBDMF1	6.40	6.70	6.30	6.30	6.60	-0.20	47	1.14	177473
352	VAMLRBBF	5.10	5.30	5.10	5.10	5.10	0.00	47	1.16	225052
353	VFSTDL	23.40	23.80	23.10	23.60	23.40	0.00	810	32.30	1372259
354	WATACHEM	478.40	500.00	475.00	479.30	497.60	-19.20	2298	53.70	111241
355	WMSHIPYARD	10.50	10.60	10.30	10.50	10.30	0.20	245	4.02	384656
356	YPL	8.50	8.50	8.30	8.40	8.60	-0.10	204	3.30	392827
357	ZAHEENSPIN	6.00	6.00	5.90	5.90	6.00	---	91	1.57	264037
358	ZAHINTEX	3.50	3.60	3.50	3.50	3.50	0.00	36	0.34	96005
359	ZEALBANGLA	0.00	0.00	0.00	35.60	35.60	---	0	0.00	0

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	4.1	4.2	4.1	4.1	4.1	0.00	7	4.10	3894
2	1STPRIMFMF	14.5	14.5	14.5	14.5	14.2	0.30	1	14.20	5
3	AAMRANET	39.4	41	39.4	39.5	40.6	-1.20	12	40.60	4045
4	AAMRATECH	23.3	23.5	23.3	23.4	23	0.30	3	23.00	1330
5	ABB1STMF	4.1	4.1	4.1	4.1	4.2	-0.10	2	4.20	155566
6	ABBANK	7.6	7.8	7.6	7.6	7.7	-0.10	13	7.70	11202
7	ACFL	21.7	22.7	21	22.6	22.1	-0.40	6	22.10	1120
8	ACI	230	230.1	227	229.9	234.8	-4.80	24	234.80	1121
9	ACIFORMULA	108.5	108.5	108.5	108.5	107.9	0.60	1	107.90	20
10	ACMELAB	60.2	60.2	60.2	60.2	59	1.20	2	59.00	60200
11	ACTIVEFINE	17.9	17.9	17.7	17.8	17.3	0.60	14	17.30	13940
12	ADVENT	26.4	26.5	26.3	26.4	26.6	-0.20	4	26.60	2300
13	AFCAGRO	24.5	24.5	24.5	24.5	23.9	0.60	2	23.90	690
14	AFTABAUTO	26	26	25.1	26	25.9	0.10	33	25.90	11668
15	AGNISYSL	14.9	14.9	14.9	14.9	14.9	0.00	0	14.90	0
16	AIBL1STIMF	6.5	6.5	6.5	6.5	6.5	0.00	0	6.50	0
17	AIL	30.5	30.7	30.1	30.5	31	-0.50	37	31.00	15390
18	ALARABANK	16.5	16.5	16.2	16.4	16.5	0.00	3	16.50	1280
19	ALLTEX	8	8	8	8	8	0.00	1	8.00	7
20	AMANFEED	27.4	28.2	27.4	27.6	28.7	-1.30	15	28.70	7095
21	AMBEEPHA	502	502	502	502	501.2	0.80	1	501.20	2
22	AMCL(PRAN)	179.1	179.1	179.1	179.1	179.1	0.00	0	179.10	0
23	ANLIMAYARN	26	26	26	26	26	0.00	2	26.00	121
24	ANWARGALV	70.3	74	69.3	70.3	69.8	0.50	34	69.80	9624
25	APEXFOODS	130	130	130	130	130	0.00	0	130.00	0
26	APEXFOOT	208	225	208	216.8	227.1	-19.10	10	227.10	500
27	APEXSPINN	105	105	105	105	105	0.00	2	105.00	100
28	APEXTANRY	104	104	99	104	99.1	4.90	13	99.10	2170
29	APOLOISPAT	4.2	4.4	4.2	4.3	4.3	-0.10	27	4.30	50117
30	ARAMIT	280	280	280	280	273.5	6.50	4	273.50	10
31	ARAMITCEM	14.9	15	14	14.2	15	-0.10	10	15.00	2626
32	ARGONDENIM	17.9	17.9	17.8	17.9	17.9	0.00	5	17.90	16729
33	ASIAINS	27.6	27.8	26.5	27.8	25.4	2.20	46	25.40	54995
34	ASIAPACINS	28	28	28	28	28	0.00	0	28.00	0
35	ATCSLGF	7.9	7.9	7.9	7.9	8	-0.10	1	8.00	500
36	AZIZPIPES	141	141	139	140	135.5	5.50	18	135.50	1070
37	BANGAS	227.3	235	226.5	227.3	230.1	-2.80	21	230.10	894
38	BANKASIA	19	19	19	19	19	0.00	0	19.00	0
39	BARKAPOWER	25.8	25.8	25.8	0	25.8	0.00	0	25.80	0
40	BATASHOE	740	740	740	740	728.1	11.90	1	728.10	3
41	BATBC	1094.2	1100	1093.5	1094.2	1098.2	-4.00	106	1,098.20	1508
42	BAYLEASING	14.2	14.7	14.1	14.2	14.4	-0.20	8	14.40	2620
43	BBS	18.8	19	18.8	18.9	18.9	-0.10	5	18.90	3700
44	BBSCABLES	72.4	73	71.9	72.6	71	1.40	100	71.00	31770
45	BDAUTOCA	37.6	37.6	37.6	0	37.6	0.00	0	37.60	0
46	BDCOM	23	23	22.8	23	22.7	0.30	13	22.70	4000
47	BDFINANCE	9.3	9.6	9.3	9.4	9.6	-0.30	19	9.60	22460
48	BDLAMPS	147.1	147.1	147.1	147.1	147.1	0.00	0	147.10	0
49	BDTHAI	8.7	8.8	8.7	8.7	9.2	-0.50	5	9.20	4225
50	BDWELDING	16	16	16	16	16	0.00	0	16.00	0
51	BEACHHATCH	15	15	15	15	15	0.00	0	15.00	0
52	BEACONPHAR	28.5	28.5	27.8	28.5	28.2	0.30	22	28.20	31450
53	BENGALWTL	18.4	18.4	18.4	18.4	18.4	0.00	0	18.40	0
54	BERGERPBL	1444	1444	1430.4	1437.8	1425	19.00	11	1,425.00	120
55	BEXIMCO	14.8	15.1	14.8	14.8	14.9	-0.10	129	14.90	195091
56	BGIC	24	24	24	24	23.6	0.40	2	23.60	735
57	BIFC	2.4	2.4	2.4	2.4	2.4	0.00	0	2.40	0
58	BNICL	22.4	22.5	22	22.4	22	0.40	42	22.00	16658
59	BPML	44.6	45.4	44.2	44.6	45.1	-0.50	66	45.10	23272
60	BRACBANK	59.3	59.4	58.3	59.2	59.3	0.00	21	59.30	12800
61	BSC	48.6	49	48	48.2	47.8	0.80	45	47.80	30719
62	BSCCL	110.1	115	109.2	110.1	112.8	-2.70	152	112.80	28266
63	BSRMLTD	56.7	57.5	56.6	56.7	56.7	0.00	26	56.70	29694
64	BSRMSTEEL	46.3	46.5	46.3	46.3	46.3	0.00	4	46.30	500
65	BXPHARMA	80.4	80.4	79.1	80.4	78.5	1.90	10	78.50	1384
66	BXSYNTH	3.8	3.8	3.7	3.8	3.5	0.30	7	3.50	7242
67	CAPMBDBLMF	8.7	8.7	8.7	8.7	8.7	0.00	0	8.70	0
68	CAPMIBBLMF	9.2	9.3	9.2	9.3	9.2	0.00	2	9.20	4000
69	CENTRALINS	27.4	28.4	27.1	27.6	27.2	0.20	6	27.20	13600
70	CENTRALPHL	7.9	8.2	7.9	8	8.1	-0.20	26	8.10	21088
71	CITYBANK	21.5	21.5	21.4	21.4	21.5	0.00	11	21.50	11351
72	CITYGENINS	23.1	23.3	21.7	23.2	21.6	1.50	168	21.60	136227
73	CNATEX	1.8	1.9	1.8	1.8	1.9	-0.10	10	1.90	12500
74	CONFIDCEM	127.1	128.8	127.1	127.2	126.7	0.40	22	126.70	4308
75	CONTININS	24.3	24.3	24	24.2	23.5	0.80	5	23.50	5401
76	COPPERTECH	24.5	25.2	24	24.5	25.1	-0.60	185	25.10	138070
77	CVOPRL	109	112	105.3	108.1	105	4.00	220	105.00	17177
78	DACCADYE	3.1	3.1	3	3.1	3	0.10	2	3.00	2600
79	DAFODILCOM	52	52	52	52	52	0.00	0	52.00	0
80	DBH	123.3	123.3	123.3	123.3	123.3	0.00	0	123.30	0
81	DBH1STMF	8.2	8.2	7.5	7.6	8.2	0.00	2	8.20	1750
82	DELTALIFE	85.5	85.5	85.5	85.5	85.5	0.00	0	85.50	0
83	DELTASPINN	4.5	4.5	4.5	4.5	4.5	0.00	0	4.50	0
84	DESCO	43.9	43.9	43.9	43.9	43.9	0.00	0	43.90	0
85	DESHBANDHU	11.8	11.8	11.8	11.8	11.7	0.10	6	11.70	1000
86	DHAKABANK	12	12.4	12	12.1	12.2	-0.20	29	12.20	32597
87	DHAKAINS	38.1	38.5	38.1	38.2	38.2	-0.10	3	38.20	2000
88	DOREENPWR	56.4	56.8	55.1	56.4	55.2	1.20	344	55.20	284829
89	DSSL	11.5	11.8	11.4	11.5	11.8	-0.30	53	11.80	60205
90	DULAMIACOT	10.2	10.2	10.2	0	10.2	0.00	0	10.20	0
91	DUTCHBANGL	72.1	73.1	72	72.1	74.1	-2.00	25	74.10	3827
92	EASTERNINS	49.5	49.5	47.5	49.3	46.1	3.40	2	46.10	8000
93	EASTLAND	26.6	26.7	25	26.6	24.7	1.90	45	24.70	35765
94	EBL	35	35	35	35	34.7	0.30	1	34.70	2000
95	EBL1STMF	4.5	4.6	4.4	4.5	4.5	0.00	4	4.50	10000
96	EBLNRBMF	4.2	4.2	4.2	4.2	4.2	0.00	0	4.20	0
97	ECABLES	250.1	250.1	236	249.8	230	20.10	18	230.00	1068
98	EHL	42.1	43.5	42.1	42.1	43.2	-1.10	5	43.20	3450
99	EMERALDOIL	14.4	14.4	14.4	14.4	14.4	0.00	0	14.40	0
100	ENVOYTEX	26.2	26.2	26.2	26.2	26.2	0.00	0	26.20	0
101	ESQUIRENIT	27.8	28.3	27.8	27.8	28.8	-1.00	25	28.80	8945
102	ETL	9.1	9.1	9.1	9.1	9.1	0.00	0	9.10	0
103	EXIM1STMF	4.5	4.5	4.5	4.5	4.5	0.00	0	4.50	0
104	EXIMBANK	9.9	10	9.8	9.9	9.8	0.10	24	9.80	46785
105	FAMILYTEX	2.2	2.3	2.2	2.2	2.3	-0.10	34	2.30	61495
106	FARCHEM	8.5	8.6	8.4	8.5	8.6	-0.10	17	8.60	15215
107	FAREASTFIN	2.8	2.8	2.8	2.8	2.7	0.10	3	2.70	5133
108	FAREASTLIF	48.5	48.5	48.5	48.5	48.5	0.00	0	48.50	0
109	FASFIN	6.5	6.6	6.5	6.5	6.6	-0.10	21	6.60	29542
110	FBFIF	3.8	3.9	3.8	3.8	3.8	0.00	6	3.80	27330
111	FEDERALINS	14.8	14.9	14.4	14.8	14.2	0.60	126	14.20	138140
112	FEKDIL	10	10.5	10	10	11.1	-1.10	22	11.10	17650
113	FINEFOODS	46.1	46.4	46	46.1	44.2	1.90	41	44.20	28962
114	FIRSTFIN	3.4	3.4	3.4	3.4	3.4	0.00	0	3.40	0
115	FIRSTSBANK	9.6	9.6	9.5	9.6	9.6	0.00	26	9.60	19761
116	FORTUNE	30.5	31.4	30.5	30.7	31.1	-0.60	55	31.10	32736
117	FUWANGCER	7.2	7.4	7.1	7.1	7.2	0.00	29	7.20	41910
118	FUWANGFOOD	9.4	9.6	9.2	9.2	9.3	0.10	43	9.30	37864
119	GBBPOWER	14.3	14.5	14.1	14.3	14.1	0.20	47	14.10	46664
120	GENEXIL	52.8	52.8	50.6	52.6	51.1	1.70	64	51.10	24847
121	GENNEXT	2.6	2.6	2.5	2.6	2.5	0.10	24	2.50	50085
122	GHAIL	22.2	22.2	22.2	0	22.2	0.00	0	22.20	0
123	GHCL	28	28	28	28	29	-1.00	2	29.00	400
124	GOLDENSON	6.8	7.3	6.8	7	6.9	-0.10	6	6.90	3105
125	GP	308	315	308	309.6	313.6	-5.60	39	313.60	3957
126	GPHISPAT	30.2	30.2	29.7	30.1	29.1	1.10	37	29.10	27528
127	GQBALLPEN	67.9	68	65.3	67.9	64.3	3.60	17	64.30	3760
128	GRAMEENS2	11	11	11	11	11	0.00	0	11.00	0
129	GREENDELMF	7.7	7.7	7.7	7.7	7.7	0.00	0	7.70	0
130	GREENDELT	57.4	57.4	57.4	57.4	57.4	0.00	0	57.40	0
131	GSPFINANCE	15.3	15.6	15.3	15.3	15.3	0.00	22	15.30	19330
132	HAKKANIPUL	44.5	46.5	44.5	44.5	42.3	2.20	7	42.30	275
133	HEIDELBCEM	167	169	167	167.9	169.3	-2.30	10	169.30	355
134	HFL	16.3	16.3	16.3	16.3	16.8	-0.50	1	16.80	100
135	HRTEX	35.7	35.7	35.7	35.7	35.7	0.00	0	35.70	0
136	HWAWELLTEX	31.1	31.1	31.1	31.1	34.5	-3.40	1	34.50	380
137	IBBLPBOND	910	910	910	910	910	0.00	0	910.00	0
138	IBNSINA	242	242	242	242	242.7	-0.70	1	242.70	50
139	IBP	18.8	19.5	18.7	18.7	19	-0.20	38	19.00	26337
140	ICB	83.2	83.2	83.2	0	83.2	0.00	0	83.20	0
141	ICB3RDNRB	4.9	4.9	4.9	4.9	4.8	0.10	1	4.80	1
142	ICBAGRANI1	5.5	5.5	5.5	5.5	5.3	0.20	1	5.30	3000
143	ICBAMCL2ND	9.6	9.6	8.8	8.8	8.9	0.70	3	8.90	105500
144	ICBEPMF1S1	4.5	4.5	4.5	4.5	4.5	0.00	0	4.50	0
145	ICBSONALI1	6.1	6.1	6.1	6.1	6.1	0.00	0	6.10	0
146	IDLC	50.5	50.5	50.5	50.5	50.5	0.00	0	50.50	0
147	IFADAUTOS	40.2	41	40	40.2	41.1	-0.90	19	41.10	8480
148	IFIC	9.8	9.8	9.6	9.7	9.7	0.10	34	9.70	90680
149	IFIC1STMF	4.1	4.1	4.1	4.1	4.2	-0.10	2	4.20	690
150	IFILISLMF1	5.5	5.5	5.5	5.5	5.4	0.10	2	5.40	1000
151	IMAMBUTTON	22.5	23.1	22.5	22.8	21	1.50	6	21.00	31
152	INTECH	13.8	14	13.8	13.8	13.9	-0.10	6	13.90	4178
153	INTRACO	15.5	15.5	15.5	0	15.5	0.00	0	15.50	0
154	IPDC	26	26	25.7	25.8	25.4	0.60	4	25.40	2915
155	ISLAMIBANK	19.5	19.5	19.2	19.5	19.4	0.10	27	19.40	10047
156	ISLAMICFIN	15.4	15.5	15.4	15.4	14.8	0.60	7	14.80	4142
157	ISLAMIINS	24.3	24.5	24.2	24.3	23.5	0.80	18	23.50	20490
158	ISNLTD	34	34.5	34	34.1	34.9	-0.90	8	34.90	5458
159	ITC	35.8	35.8	35.8	35.8	35.8	0.00	0	35.80	0
160	JAMUNABANK	17.4	17.4	17.4	17.4	17.6	-0.20	2	17.60	3755
161	JAMUNAOIL	165	167	165	165	165.5	-0.50	30	165.50	151454
162	JANATAINS	20.2	20.2	17.8	19.6	18.5	1.70	43	18.50	34972
163	JMISMDL	404	410	402	404	392	12.00	32	392.00	2002
164	KAY&QUE	200	200	198	199.8	196.5	3.50	2	196.50	101
165	KBPPWBIL	5.2	5.2	5.2	5.2	5.3	-0.10	7	5.30	66255
166	KDSALTD	41.6	42.6	41.6	41.8	41.4	0.20	32	41.40	7695
167	KEYACOSMET	3.4	3.4	3.4	3.4	3.4	0.00	1	3.40	5000
168	KOHINOOR	434.5	434.5	434.5	362.1	434.5	0.00	0	362.10	0
169	KPCL	44.7	45.4	43.1	44.8	44.8	-0.10	113	44.80	53447
170	KPPL	13.5	13.5	13.5	13.5	13.5	0.00	0	13.50	0
171	KTL	13.5	13.7	13.1	13.4	14	-0.50	32	14.00	37542
172	LANKABAFIN	17.2	17.6	16.8	17.2	16.9	0.30	240	16.90	346380
173	LEGACYFOOT	86	86.8	81.6	86.2	80.5	5.50	195	80.50	31266
174	LHBL	31.8	32	31.6	31.8	31.9	-0.10	41	31.90	23953
175	LIBRAINFU	790.8	790.8	790.8	790.8	790.8	0.00	0	790.80	0
176	LINDEBD	1360	1360	1360	1360	1360	0.00	0	1,360.00	0
177	LRGLOBMF1	6.2	6.2	6.2	6.2	6.2	0.00	0	6.20	0
178	MAKSONSPIN	4.3	4.4	4.3	4.3	4.4	-0.10	34	4.40	146273
179	MALEKSPIN	12.5	13	12.5	12.5	12.8	-0.30	8	12.80	6102
180	MARICO	1699	1699	1699	1699	1680.6	18.40	1	1,680.60	50
181	MATINSPINN	30.2	30.2	30.2	30.2	27.5	2.70	1	27.50	1
182	MBL1STMF	5.5	5.5	5.5	5.5	5.5	0.00	0	5.50	0
183	MEGHNACEM	78	78	77.3	77.7	85.8	-7.80	2	85.80	20
184	MEGHNALIFE	54	54	54	54	54	0.00	0	54.00	0
185	MERCANBANK	12.8	12.9	12.8	12.8	12.9	-0.10	12	12.90	1062298
186	MERCINS	36	36.1	36	36	38	-2.00	41	38.00	420300
187	METROSPIN	5.8	6	5.8	5.8	6	-0.20	8	6.00	11520
188	MHSML	10.2	10.2	9	9	9.5	0.70	19	9.50	597205
189	MICEMENT	42.8	42.8	42.8	0	42.8	0.00	0	42.80	0
190	MIDASFIN	13.9	13.9	13.9	13.9	13.9	0.00	0	13.90	0
191	MIRACLEIND	17.4	19.3	17.2	17.4	18.1	-0.70	10	18.10	4325
192	MITHUNKNIT	7.3	7.3	7	7.3	7	0.30	9	7.00	2200
193	MJLBD	78.6	78.8	77	78.5	77.5	1.10	23	77.50	6756
194	MLDYEING	34	34	32.3	33.8	32.2	1.80	30	32.20	32685
195	MONNOCERA	153.7	157.8	150	153.7	152.5	1.20	151	152.50	21668
196	MPETROLEUM	194.7	195.9	193.5	194.8	193.6	1.10	25	193.60	1594
197	MTB	29.4	29.5	29.2	29.4	32.4	-3.00	5	32.40	2000
198	NAHEEACP	41.5	41.6	40.1	40.3	43	-1.50	4	43.00	1200
199	NATLIFEINS	215.3	215.3	215.3	215.3	226	-10.70	1	226.00	3000
200	NAVANACNG	39.3	39.3	39.3	39.3	40.4	-1.10	3	40.40	314
201	NBL	8.2	8.2	8.1	8.2	8.2	0.00	78	8.20	195163
202	NCCBANK	12.5	12.7	12.4	12.5	12.6	-0.10	18	12.60	28148
203	NCCBLMF1	5.4	5.4	5.4	5.4	5.4	0.00	0	5.40	0
204	NEWLINE	14.9	14.9	14.4	14.5	15.1	-0.20	37	15.10	20760
205	NFML	8.4	9.2	8.3	8.4	9	-0.60	42	9.00	27080
206	NHFIL	35.3	35.8	35.3	35.5	35.2	0.10	8	35.20	6504
207	NITOLINS	29.4	29.4	28.2	28.2	27.9	1.50	8	27.90	2540
208	NLI1STMF	10.8	10.8	10.8	10.8	10.8	0.00	0	10.80	0
209	NORTHRNINS	24.4	24.4	23.5	24.2	23.5	0.90	12	23.50	10730
210	NPOLYMAR	72.3	74.8	72.2	72.9	72	0.30	119	72.00	30877
211	NTC	621.5	621.6	621.5	621.5	631.1	-9.60	2	631.10	35
212	NURANI	8.5	8.6	8.4	8.5	8.3	0.20	27	8.30	34587
213	OAL	6.6	6.8	6.5	6.6	6.6	0.00	108	6.60	161196
214	OIMEX	23	24	23	23.1	23.3	-0.30	17	23.30	8280
215	OLYMPIC	182	182	182	182	182	0.00	1	182.00	500
216	ONEBANKLTD	10.5	10.9	10.5	10.6	10.7	-0.20	27	10.70	51500
217	ORIONINFU	54.2	54.2	54.2	54.2	55.2	-1.00	1	55.20	35
218	ORIONPHARM	29	29	29	29	29	0.00	0	29.00	0
219	PADMALIFE	14.5	14.5	14.5	14.5	14.5	0.00	0	14.50	0
220	PADMAOIL	227.5	228	225	227.5	227.5	0.00	22	227.50	290
221	PARAMOUNT	25	25.6	24.9	25	24.4	0.60	26	24.40	33600
222	PDL	11.9	11.9	11.9	0	11.9	0.00	0	11.90	0
223	PENINSULA	20	20.4	19.6	20.1	19.2	0.80	111	19.20	90466
224	PEOPLESINS	20	20	20	20	20	0.00	0	20.00	0
225	PF1STMF	5.7	5.7	5.6	5.7	5.6	0.10	8	5.60	15390
226	PHENIXINS	24.5	24.5	24.5	24.5	24.5	0.00	0	24.50	0
227	PHOENIXFIN	24.5	24.5	24.5	24.5	24.5	0.00	0	24.50	0
228	PHPMF1	4	4.1	4	4	4	0.00	12	4.00	11412
229	PIONEERINS	36	36	36	36	36	0.00	0	36.00	0
230	POPULAR1MF	4	4	4	4	4	0.00	2	4.00	199
231	POPULARLIF	91	91	91	91	91	0.00	0	91.00	0
232	POWERGRID	57.2	57.2	57.2	57.2	57.2	0.00	0	57.20	0
233	PRAGATIINS	40.1	40.1	40.1	40.1	40.1	0.00	0	40.10	0
234	PRAGATILIF	138	138	138	138	138	0.00	0	138.00	0
235	PREMIERBAN	12.1	12.2	12.1	12.1	12.2	-0.10	46	12.20	65223
236	PREMIERCEM	51.8	53	51.8	51.8	57.5	-5.70	10	57.50	620
237	PREMIERLEA	6	6.1	6	6	6.1	-0.10	5	6.10	5495
238	PRIME1ICBA	5.2	5.2	5.2	5.2	5.2	0.00	0	5.20	0
239	PRIMEBANK	18.9	18.9	18.9	18.9	18.9	0.00	0	18.90	0
240	PRIMEFIN	6.3	6.3	6	6.1	6	0.30	2	6.00	442
241	PRIMEINSUR	25	25	25	25	25	0.00	0	25.00	0
242	PRIMELIFE	51.1	51.1	51.1	51.1	51.1	0.00	0	51.10	0
243	PRIMETEX	19.7	19.7	19.7	19.7	19.9	-0.20	2	19.90	950
244	PROGRESLIF	80	80	80	80	80	0.00	0	80.00	0
245	PROVATIINS	32.8	33.5	32.6	32.9	32.3	0.50	119	32.30	61898
246	PTL	59	59	59	0	59	0.00	0	59.00	0
247	PUBALIBANK	24.6	25	24.1	24.6	24.8	-0.20	9	24.80	7262
248	QUASEMIND	33.8	34.7	33.3	33.9	34.9	-1.10	12	34.90	10100
249	QUEENSOUTH	24.6	24.6	24.6	24.6	25.3	-0.70	1	25.30	600
250	RAHIMAFOOD	175.4	175.4	175.4	0	175.4	0.00	0	175.40	0
251	RAKCERAMIC	32.2	32.2	32	32.2	31.7	0.50	16	31.70	2174
252	RANFOUNDRY	132.7	132.7	132.7	132.7	132.7	0.00	0	132.70	0
253	RDFOOD	11.8	12.1	11.8	11.9	11.8	0.00	19	11.80	14500
254	RECKITTBEN	2758.6	2758.6	2758.6	2758.6	2758.6	0.00	0	2,758.60	0
255	REGENTTEX	9.2	9.5	9.1	9.2	9.5	-0.30	50	9.50	40116
256	RELIANCE1	7.8	7.8	7.8	7.8	7.8	0.00	0	7.80	0
257	RELIANCINS	47	47	47	47	47	0.00	0	47.00	0
258	REPUBLIC	26.4	26.6	26	26.4	25.5	0.90	19	25.50	8460
259	RNSPIN	3	3.1	3	3	3	0.00	23	3.00	73568
260	RSRMSTEEL	26.6	27	26.2	26.6	26.5	0.10	19	26.50	29750
261	RUNNERAUTO	56.5	56.5	56.5	56.5	57.4	-0.90	2	57.40	500
262	RUPALIBANK	29	29.1	28.8	29	29	0.00	13	29.00	9913
263	RUPALIINS	21.5	21.6	20.7	21.4	21.1	0.40	51	21.10	42030
264	RUPALILIFE	51.3	53.7	51.3	51.6	52.9	-1.60	49	52.90	14997
265	SAFKOSPINN	12	12.2	11.8	12	11.3	0.70	43	11.30	38500
266	SAIFPOWER	15	15	15	0	15	0.00	0	15.00	0
267	SAIHAMCOT	18.3	18.3	18.3	18.3	19.1	-0.80	2	19.10	391
268	SAIHAMTEX	28.1	28.1	28.1	28.1	28.1	0.00	0	28.10	0
269	SALAMCRST	21.1	21.9	21	21.1	21.2	-0.10	15	21.20	3114
270	SALVOCHEM	8.3	8.3	8.3	8.3	8.6	-0.30	1	8.60	84
271	SAMATALETH	102	102	102	102	108	-6.00	1	108.00	100
272	SAMORITA	66.5	66.5	66.5	66.5	66.5	0.00	0	66.50	0
273	SANDHANINS	24.3	25	23.9	24.3	23	1.30	10	23.00	7600
274	SAPORTL	18	20	18	18	19.7	-1.70	23	18.90	8727
275	SEAPEARL	28.5	28.7	26	28.7	26.1	2.40	158	26.10	99359
276	SEBL1STMF	9.4	9.4	9.4	9.4	9.4	0.00	0	9.40	0
277	SEMLFBSLGF	13.1	13.9	13.1	13.3	13.4	-0.30	31	13.40	48110
278	SEMLIBBLSF	7.9	8.3	7.9	7.9	8.5	-0.60	2	8.50	11000
279	SEMLLECMF	6.8	6.8	6.7	6.8	7	-0.20	3	7.00	3565
280	SHAHJABANK	25	25	24.7	24.8	25.2	-0.20	7	25.20	6375
281	SHASHADNIM	25	25	24.7	24.8	24.3	0.70	34	24.30	24770
282	SHEPHERD	32	32	32	32	32	0.00	0	32.00	0
283	SHURWID	29.8	31	29.8	30.1	31.1	-1.30	39	31.10	23858
284	SIBL	14.6	14.6	14.5	14.5	14.7	-0.10	9	14.70	1562
285	SILCOPHL	38.1	38.1	38.1	38.1	38.1	0.00	0	38.10	0
286	SILVAPHL	16	16.3	16	16	16.4	-0.40	7	16.40	5005
287	SIMTEX	18	18.2	18	18.1	18.5	-0.50	8	18.50	3300
288	SINGERBD	184.1	184.3	184.1	184.3	184.7	-0.60	14	184.70	1473
289	SINOBANGLA	72	72.2	72	72	73	-1.00	3	73.00	530
290	SKTRIMS	45.4	45.4	45.4	45.4	45.4	0.00	0	45.40	0
291	SONARBAINS	48.1	51.5	48.1	49.3	50.1	-2.00	66	50.10	32067
292	SONARGAON	29.8	29.8	29.8	29.8	30	-0.20	1	30.00	500
293	SOUTHEASTB	12.6	13	12.6	12.6	12.9	-0.30	36	12.90	33096
294	SPCERAMICS	9	10	9	9	9.4	-0.40	65	9.40	61438
295	SPCL	73	74	73	73.2	73	0.00	9	73.00	945
296	SQUARETEXT	37	37	37	37	37	0.00	4	37.00	12298
297	SQURPHARMA	238	240	238	238.5	237.4	0.60	91	237.40	161031
298	SSSTEEL	30.9	32.8	30.4	30.6	32	-1.10	48	32.00	19143
299	STANCERAM	547.5	547.5	547.5	0	547.5	0.00	0	547.50	0
300	STANDARINS	34.5	34.5	34.5	34.5	34.5	0.00	0	34.50	0
301	STANDBANKL	8.2	8.6	8.1	8.2	8.6	-0.40	106	8.60	211522
302	SUMITPOWER	37.2	37.8	37	37.1	37.2	0.00	21	37.20	9310
303	SUNLIFEINS	14.5	14.5	14.5	14.5	14.5	0.00	0	14.50	0
304	TAKAFULINS	29	29	29	29	29	0.00	0	29.00	0
305	TALLUSPIN	3.4	3.4	3.4	3.4	3.4	0.00	0	3.40	0
306	TITASGAS	37.9	37.9	37.9	0	37.9	0.00	0	37.90	0
307	TOSRIFA	10.5	10.7	10.5	10.7	10.3	0.20	6	10.30	14165
308	TRUSTB1MF	4.2	4.2	4.2	4.2	4.3	-0.10	1	4.30	178
309	TRUSTBANK	29.1	29.1	29.1	29.1	29.1	0.00	0	29.10	0
310	TUNGHAI	2	2	2	2	1.9	0.10	1	1.90	560
311	UCB	14.3	14.6	14.2	14.3	14.3	0.00	11	14.30	8381
312	UNIONCAP	6.1	6.1	6.1	6.1	6	0.10	5	6.00	1925
313	UNIQUEHRL	47.4	47.4	47.4	0	47.4	0.00	0	47.40	0
314	UNITEDAIR	1.5	1.5	1.4	1.5	1.5	0.00	15	1.50	45498
315	UPGDCL	266.5	269	260	267.5	261.4	5.10	11	261.40	503
316	USMANIAGL	53	54.5	53	53	51	2.00	2	51.00	101
317	UTTARABANK	27.1	27.1	26.9	27.1	27.2	-0.10	13	27.20	6048
318	UTTARAFIN	56.2	56.2	56.2	56.2	56.2	0.00	0	56.20	0
319	VAMLBDMF1	6.3	6.3	6.3	6.3	6.3	0.00	0	6.30	0
320	VAMLRBBF	5.1	5.1	5.1	5.1	5.1	0.00	0	5.10	0
321	VFSTDL	25	25.1	24.6	25	25	0.00	84	25.00	80616
322	WATACHEM	610	620.5	610	610	600.1	9.90	16	600.10	1439
323	WMSHIPYARD	10.7	10.9	10.5	10.7	10.8	-0.10	52	10.80	47778
324	YPL	8.7	9.1	8.6	8.7	9.1	-0.40	44	9.10	51062
325	ZAHEENSPIN	6.1	6.2	6	6	6.1	0.00	26	6.10	35515
326	ZAHINTEX	3.4	3.4	3.4	3.4	3.7	-0.30	3	3.70	1467

Market Data

Latest Data

GET IN TOUCH WITH UFTCL

Download Apps

ABOUT UFTCL

MARKET DATA

PRODUCT & service

RESEARCH

FOREIGN INVESTORS

Laws & Regulations