United Financial Trading Company Limited

Latest Data

Last updadte on Nov. 25th, 2020, 2:39 pm

#	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value(MN)	Volume
1	1JANATAMF	6.30	6.70	6.20	6.30	6.60	-0.30	576	26.92	4201219
2	1STPRIMFMF	20.10	21.30	19.60	20.10	21.40	-1.30	1162	30.41	1491522
3	AAMRANET	39.50	39.70	38.60	39.50	38.30	1.20	559	21.24	543402
4	AAMRATECH	25.90	26.60	25.80	25.90	26.40	-0.50	82	1.58	60662
5	ABB1STMF	6.40	6.70	6.30	6.40	6.60	-0.20	1075	59.28	9126938
6	ABBANK	10.10	10.30	9.90	10.10	9.90	0.20	362	16.78	1663686
7	ACFL	32.00	32.30	30.40	32.00	31.80	0.20	671	27.84	884900
8	ACI	265.90	268.70	261.30	265.90	261.50	4.40	899	26.28	98968
9	ACIFORMULA	119.30	122.00	118.90	119.30	118.10	1.20	296	6.30	52340
10	ACMELAB	68.90	69.00	67.70	68.90	68.00	0.90	208	6.74	98282
11	ACTIVEFINE	13.70	13.80	13.50	13.70	13.70	0.00	349	9.74	712631
12	ADNTEL	55.60	57.50	55.20	55.60	56.60	-1.00	1936	101.22	1807866
13	ADVENT	22.80	22.80	22.80	22.80	22.80	0.00	2	0.00	6
14	AFCAGRO	17.00	17.00	17.00	17.00	17.00	0.00	1	0.00	4
15	AFTABAUTO	23.60	24.00	23.60	23.60	23.60	0.00	158	2.74	115971
16	AGNISYSL	19.00	19.60	18.90	19.00	19.40	-0.40	343	11.04	578245
17	AGRANINS	35.40	35.60	32.00	35.40	32.80	2.60	926	28.94	847237
18	AIBL1STIMF	8.40	8.90	8.30	8.40	8.90	-0.50	223	8.56	1002248
19	AIL	26.20	26.20	26.20	26.20	26.20	0.00	6	0.42	15850
20	AL-HAJTEX	34.00	36.80	33.80	34.00	33.50	0.50	50	0.34	10028
21	ALARABANK	21.50	21.80	21.00	21.50	21.10	0.40	432	31.09	1447894
22	ALIF	6.50	6.50	6.50	6.50	6.50	0.00	31	0.39	60362
23	ALLTEX	7.50	7.60	7.50	7.50	7.60	-0.10	35	0.34	45500
24	AMANFEED	26.80	26.80	26.80	26.80	26.80	0.00	22	0.43	16168
25	AMBEEPHA	440.00	468.00	440.00	445.90	456.80	-16.80	48	1.08	2385
26	AMCL(PRAN)	190.60	198.00	190.60	197.40	196.30	-5.70	5	0.15	750
27	ANLIMAYARN	29.90	30.40	29.90	29.90	29.90	0.00	75	1.45	48494
28	ANWARGALV	131.30	133.00	130.70	131.30	129.50	1.80	789	20.62	156424
29	AOL	0.00	0.00	0.00	58.30	58.30	---	0	0.00	0
30	APEXFOODS	135.50	145.00	133.50	135.50	139.30	-3.80	1155	24.93	178325
31	APEXFOOT	224.30	225.00	219.30	224.40	219.50	4.80	132	3.56	16158
32	APEXSPINN	130.70	130.70	130.70	130.70	130.70	0.00	10	0.15	1153
33	APEXTANRY	106.90	106.90	106.90	106.90	106.90	0.00	7	0.24	2260
34	APOLOISPAT	5.60	5.70	5.50	5.60	5.40	0.20	323	5.30	948469
35	APSCLBOND	5203.00	5203.00	5203.00	5203.00	5213.50	-10.50	4	0.02	4
36	ARAMIT	0.00	0.00	0.00	266.30	266.30	---	0	0.00	0
37	ARAMITCEM	0.00	0.00	0.00	14.60	14.60	---	0	0.00	0
38	ARGONDENIM	19.20	19.20	19.20	19.20	19.70	-0.50	26	1.32	68575
39	ASIAINS	111.70	115.60	110.30	111.70	112.70	-1.00	712	54.08	476436
40	ASIAPACINS	90.60	92.80	87.40	90.60	87.40	3.20	1780	112.70	1259445
41	ATCSLGF	10.70	11.00	10.20	10.70	10.70	0.00	922	41.89	3944754
42	ATLASBANG	109.40	110.90	109.40	109.50	110.60	---	14	0.19	1709
43	AZIZPIPES	98.00	102.00	97.70	98.00	99.00	-1.00	314	3.49	35251
44	BANGAS	127.70	137.00	126.90	127.70	134.40	-6.70	782	11.26	86292
45	BANKASIA	18.00	18.20	17.90	18.00	18.00	0.00	57	2.89	160435
46	BARKAPOWER	23.60	24.10	23.10	23.30	25.70	-2.10	891	35.26	1497862
47	BATASHOE	693.20	693.20	693.20	693.20	693.20	0.00	3	0.01	16
48	BATBC	1033.20	1039.80	1032.60	1033.20	1035.40	-2.20	543	16.88	16314
49	BAYLEASING	18.50	19.00	18.10	18.50	18.10	0.40	422	11.61	621150
50	BBS	16.20	16.20	16.20	16.20	16.20	0.00	12	0.31	19124
51	BBSCABLES	54.60	54.60	54.60	54.60	54.60	0.00	25	1.07	19604
52	BDAUTOCA	148.90	152.60	147.30	147.80	147.80	1.10	381	8.20	55069
53	BDCOM	23.00	24.10	22.80	23.10	23.70	-0.70	525	20.89	893891
54	BDFINANCE	22.60	23.40	21.60	22.60	21.30	1.30	1231	88.00	3864461
55	BDLAMPS	212.90	223.00	207.00	212.90	207.50	5.40	2089	68.89	318884
56	BDSERVICE	0.00	0.00	0.00	5.20	5.20	---	0	0.00	0
57	BDTHAI	25.20	26.00	24.90	25.20	25.50	-0.30	679	27.86	1091214
58	BDWELDING	18.80	19.40	18.60	18.80	18.80	0.00	113	1.24	66000
59	BEACHHATCH	13.60	14.00	13.60	13.70	13.90	-0.30	63	1.30	94591
60	BEACONPHAR	68.90	69.40	66.60	68.90	67.30	1.60	445	26.68	389976
61	BENGALWTL	17.00	17.00	17.00	17.00	17.00	0.00	4	0.02	1201
62	BERGERPBL	1330.00	1338.00	1329.00	1330.00	1332.50	-2.50	61	1.36	1024
63	BEXIMCO	0.00	0.00	0.00	22.30	22.30	---	0	0.00	0
64	BGIC	38.30	38.50	36.40	38.30	36.20	2.10	746	30.10	798360
65	BIFC	4.00	4.10	3.90	4.00	3.80	0.20	35	0.25	61615
66	BNICL	46.30	47.50	44.00	46.30	44.50	1.80	1662	76.72	1662479
67	BPML	39.90	40.20	39.90	39.90	39.90	0.00	126	3.69	92317
68	BRACBANK	45.90	46.10	44.90	45.90	45.20	0.70	754	83.93	1833481
69	BSC	38.50	38.70	38.30	38.50	38.50	0.00	182	4.31	112100
70	BSCCL	128.80	132.40	128.50	128.80	129.10	-0.30	815	27.61	213064
71	BSRMLTD	55.20	56.50	54.70	55.20	54.90	0.30	95	1.55	27884
72	BSRMSTEEL	38.00	38.30	37.90	37.90	38.00	0.00	72	1.52	39900
73	BXPHARMA	0.00	0.00	0.00	147.70	147.70	---	0	0.00	0
74	BXSYNTH	0.00	0.00	0.00	8.40	8.40	---	0	0.00	0
75	CAPMBDBLMF	10.00	10.50	9.80	10.00	10.40	-0.40	548	15.83	1561740
76	CAPMIBBLMF	21.50	22.00	20.00	21.50	21.70	-0.20	1374	44.80	2128624
77	CENTRALINS	57.20	58.80	54.00	57.20	54.10	3.10	1285	35.88	634164
78	CENTRALPHL	12.00	12.00	12.00	12.00	12.00	---	5	0.01	1034
79	CITYBANK	24.40	24.50	24.20	24.40	24.20	0.20	241	13.85	567806
80	CITYGENINS	28.70	29.00	27.20	28.70	27.80	0.90	1256	41.56	1463370
81	CNATEX	2.40	2.50	2.30	2.40	2.40	0.00	91	1.26	527057
82	CONFIDCEM	107.50	110.40	107.00	107.50	109.50	-2.00	739	34.01	313247
83	CONTININS	47.50	47.60	44.00	47.50	43.30	4.20	2591	129.95	2814583
84	COPPERTECH	20.70	20.70	20.70	20.70	20.70	0.00	104	3.04	146885
85	CVOPRL	115.40	115.40	115.40	115.40	115.40	---	3	0.00	7
86	DACCADYE	7.70	7.90	7.50	7.60	7.70	0.00	36	0.17	22148
87	DAFODILCOM	66.00	67.80	61.70	65.00	61.70	---	79	1.62	25167
88	DBH	92.60	92.60	92.60	92.60	92.60	0.00	3	0.05	551
89	DBH1STMF	7.00	7.30	7.00	7.00	7.30	-0.30	477	21.96	3094152
90	DEBARACEM	0.00	0.00	0.00	1865.00	1865.00	---	0	0.00	0
91	DEBBDLUGG	0.00	0.00	0.00	784.00	784.00	---	0	0.00	0
92	DEBBDWELD	0.00	0.00	0.00	1418.50	1418.50	---	0	0.00	0
93	DEBBDZIPP	0.00	0.00	0.00	700.00	700.00	---	0	0.00	0
94	DEBBXDENIM	0.00	0.00	0.00	1450.00	1450.00	---	0	0.00	0
95	DEBBXFISH	0.00	0.00	0.00	835.00	835.00	---	0	0.00	0
96	DEBBXKNI	0.00	0.00	0.00	900.00	900.00	---	0	0.00	0
97	DEBBXTEX	0.00	0.00	0.00	1300.00	1300.00	---	0	0.00	0
98	DELTALIFE	68.30	69.70	68.00	68.30	69.10	-0.80	133	3.16	46019
99	DELTASPINN	5.70	5.70	5.20	5.70	5.30	0.40	117	1.78	319714
100	DESCO	34.80	34.80	34.80	34.80	34.80	0.00	5	0.08	2360
101	DESHBANDHU	11.00	11.40	10.70	11.00	10.70	0.30	273	6.50	585471
102	DHAKABANK	12.00	12.00	11.70	11.80	11.90	0.10	111	6.17	520073
103	DHAKAINS	55.70	55.90	50.80	55.70	50.90	4.80	1192	45.08	831994
104	DOREENPWR	62.30	62.40	61.20	62.30	61.40	---	538	26.99	435127
105	DSHGARME	115.60	118.60	114.00	116.20	113.40	2.20	283	2.57	22069
106	DSSL	12.10	12.10	10.80	12.10	11.00	1.10	949	34.10	2935542
107	DULAMIACOT	63.00	67.00	62.60	63.10	64.00	-1.00	68	0.47	7437
108	DUTCHBANGL	64.10	64.80	63.50	64.10	64.50	-0.40	78	2.63	41000
109	EASTERNINS	117.10	119.80	112.40	117.10	115.90	1.20	784	34.34	292180
110	EASTLAND	32.20	32.50	30.70	32.20	30.40	1.80	951	39.86	1253703
111	EASTRNLUB	1001.90	1009.00	998.00	1001.90	996.60	5.30	179	1.82	1814
112	EBL	34.90	35.10	34.60	34.80	34.90	0.00	83	4.56	130924
113	EBL1STMF	7.40	7.70	7.20	7.30	7.50	-0.10	411	24.38	3262371
114	EBLNRBMF	6.10	6.40	6.00	6.10	6.40	-0.30	360	16.45	2644845
115	ECABLES	140.10	141.90	140.10	140.10	140.10	0.00	79	1.78	12651
116	EHL	38.90	39.10	38.70	38.90	38.70	0.20	55	1.28	33023
117	EIL	33.20	33.80	31.80	33.20	31.90	1.30	1788	59.05	1796403
118	EMERALDOIL	10.50	10.80	10.30	10.70	10.30	0.20	44	0.31	29178
119	ENVOYTEX	23.40	24.50	23.40	23.70	23.10	0.30	38	1.03	42572
120	ESQUIRENIT	23.90	24.70	23.80	23.90	24.20	-0.30	218	6.64	275228
121	ETL	8.20	8.20	8.20	8.20	8.20	0.00	9	0.07	8700
122	EXIM1STMF	7.40	7.80	7.30	7.40	7.80	-0.40	998	47.52	6331126
123	EXIMBANK	11.70	11.80	11.60	11.70	11.70	0.00	243	27.62	2361471
124	FAMILYTEX	2.70	2.80	2.70	2.70	2.70	0.00	129	1.06	389823
125	FARCHEM	9.80	9.80	9.80	9.80	9.80	0.00	1	0.00	100
126	FAREASTFIN	4.10	4.10	3.90	4.10	3.80	0.30	49	0.58	143792
127	FAREASTLIF	45.70	45.70	44.40	45.20	45.40	0.30	186	3.69	82091
128	FASFIN	5.10	5.10	4.80	5.10	4.70	0.40	502	12.16	2413438
129	FBFIF	5.80	6.10	5.70	5.80	6.10	-0.30	795	28.69	4871668
130	FEDERALINS	24.30	24.50	23.30	24.30	23.40	0.90	1466	41.59	1729529
131	FEKDIL	9.00	9.00	8.80	8.90	8.80	0.20	133	3.05	343935
132	FINEFOODS	58.00	60.50	57.60	58.00	56.90	1.10	509	8.58	146231
133	FIRSTFIN	7.20	7.30	7.20	7.20	7.10	0.10	20	0.46	63239
134	FIRSTSBANK	8.80	8.90	8.80	8.80	8.80	0.00	207	14.63	1654807
135	FORTUNE	15.90	16.20	15.90	15.90	16.10	-0.20	929	51.52	3225932
136	FUWANGCER	10.30	10.80	10.30	10.30	10.30	0.00	360	10.39	996634
137	FUWANGFOOD	13.20	13.50	13.00	13.20	13.00	0.20	380	9.83	746976
138	GBBPOWER	13.00	13.10	12.90	13.00	13.20	-0.20	145	2.99	230493
139	GEMINISEA	144.30	144.30	144.30	144.30	144.30	---	2	0.02	105
140	GENEXIL	59.80	60.00	56.80	59.80	57.00	2.80	1232	82.29	1402692
141	GENNEXT	0.00	0.00	0.00	3.00	3.00	---	0	0.00	0
142	GHAIL	16.70	16.70	16.70	16.70	16.70	0.00	1	0.00	200
143	GHCL	31.10	31.90	31.10	31.50	31.40	---	45	0.58	18423
144	GLAXOSMITH	2046.40	2052.10	2046.30	2046.80	2052.60	-6.20	168	4.82	2352
145	GLOBALINS	41.70	42.10	38.50	41.70	39.00	2.70	1982	79.32	1934827
146	GOLDENSON	11.20	11.70	10.40	11.20	10.00	1.20	1193	28.08	2544014
147	GP	320.80	324.70	319.00	320.80	318.20	2.60	488	20.17	62641
148	GPHISPAT	26.30	26.70	26.20	26.30	26.50	-0.20	140	3.32	125631
149	GQBALLPEN	233.00	235.00	220.50	233.00	217.20	15.80	1540	40.70	178515
150	GRAMEENS2	17.00	17.70	16.70	17.00	17.50	-0.50	1291	67.60	3952854
151	GREENDELMF	7.30	7.60	7.20	7.30	7.60	-0.30	445	20.56	2811939
152	GREENDELT	59.20	59.20	53.20	59.20	53.90	5.30	680	32.37	555044
153	GSPFINANCE	16.30	16.90	16.00	16.30	15.90	0.40	578	20.90	1264125
154	HAKKANIPUL	81.30	82.50	79.00	81.30	78.10	3.20	1593	38.34	472354
155	HEIDELBCEM	139.00	140.30	138.00	139.20	139.90	-0.90	38	0.43	3101
156	HFL	0.00	0.00	0.00	17.40	17.40	---	0	0.00	0
157	HRTEX	36.00	36.30	35.30	36.00	35.50	---	116	2.66	74256
158	HWAWELLTEX	0.00	0.00	0.00	35.90	35.90	---	0	0.00	0
159	IBBLPBOND	997.00	999.50	997.00	997.50	996.50	0.50	10	0.05	53
160	IBNSINA	233.50	235.00	230.00	232.70	231.80	1.70	95	2.08	8962
161	IBP	19.10	19.10	19.10	19.10	19.10	0.00	14	0.28	14691
162	ICB	86.30	89.20	85.80	86.30	86.70	-0.40	429	9.54	109514
163	ICB2NDNRB	0.00	0.00	0.00	0.00	9.90	---	0	0.00	0
164	ICB3RDNRB	6.50	6.90	6.40	6.50	6.90	-0.40	326	9.52	1444369
165	ICBAGRANI1	8.00	8.50	7.70	8.00	8.40	-0.40	301	9.53	1177335
166	ICBAMCL2ND	9.20	10.00	8.80	9.20	9.70	-0.50	448	15.86	1679727
167	ICBEPMF1S1	7.20	7.50	7.10	7.20	7.40	-0.20	281	10.60	1466099
168	ICBIBANK	4.20	4.30	4.10	4.10	4.20	0.00	151	5.56	1348823
169	ICBSONALI1	8.80	9.10	8.50	8.60	9.00	-0.20	199	3.99	458859
170	IDLC	56.00	56.80	55.50	56.00	55.50	0.50	382	20.67	368338
171	IFADAUTOS	38.90	39.20	38.50	38.60	38.50	0.40	186	5.33	138406
172	IFIC	10.70	10.80	10.50	10.70	10.50	0.20	699	49.95	4686377
173	IFIC1STMF	6.20	6.40	6.00	6.20	6.40	-0.20	343	15.36	2475950
174	IFILISLMF1	6.60	6.80	6.50	6.60	6.80	-0.20	124	2.53	381203
175	ILFSL	4.80	4.80	4.40	4.80	4.40	0.40	160	3.47	734622
176	IMAMBUTTON	23.80	24.50	23.70	23.80	23.70	0.10	24	0.17	7101
177	INTECH	34.00	35.40	33.80	34.00	34.90	-0.90	145	2.41	70063
178	INTRACO	15.30	15.60	14.90	15.30	15.20	---	308	13.82	905588
179	IPDC	26.00	26.50	25.50	25.70	25.30	0.70	134	9.97	380326
180	ISLAMIBANK	26.10	26.20	26.00	26.10	26.10	0.00	162	8.46	324597
181	ISLAMICFIN	16.70	17.30	16.60	16.80	16.60	0.10	408	16.95	1000756
182	ISLAMIINS	46.50	46.80	44.40	46.50	44.40	2.10	1544	69.32	1509711
183	ISNLTD	0.00	0.00	0.00	39.50	39.50	---	0	0.00	0
184	ITC	30.30	30.60	30.00	30.30	30.30	0.00	366	13.20	436488
185	JAMUNABANK	18.60	18.80	18.50	18.60	18.60	0.00	198	12.81	687846
186	JAMUNAOIL	159.40	160.00	158.80	159.80	158.80	0.60	51	1.39	8723
187	JANATAINS	37.00	37.70	34.70	37.00	35.00	2.00	1005	48.84	1341914
188	JMISMDL	282.00	282.00	282.00	282.00	282.00	0.00	3	0.51	1801
189	JUTESPINN	142.00	147.90	139.00	140.50	142.00	0.00	28	0.17	1192
190	KARNAPHULI	31.50	31.70	29.30	31.50	29.20	2.30	864	33.19	1082078
191	KAY&QUE	207.40	207.40	207.40	207.40	207.40	0.00	3	0.03	137
192	KBPPWBIL	8.20	8.40	8.10	8.20	8.00	0.20	170	4.12	500341
193	KDSALTD	42.40	43.80	42.20	42.40	43.00	-0.60	215	4.91	114584
194	KEYACOSMET	6.50	6.70	6.20	6.50	6.30	0.20	688	20.07	3105411
195	KOHINOOR	472.80	472.80	472.80	472.80	472.80	---	105	5.05	10682
196	KPCL	45.30	45.30	45.30	45.30	45.30	0.00	38	1.20	26481
197	KPPL	0.00	0.00	0.00	17.60	17.60	---	0	0.00	0
198	KTL	9.60	9.70	9.30	9.60	9.30	0.30	429	13.76	1455616
199	LANKABAFIN	20.20	20.60	19.90	20.20	19.80	0.40	878	37.88	1866654
200	LEGACYFOOT	62.90	62.90	62.90	62.90	62.90	---	4	0.05	803
201	LHBL	36.70	37.20	36.60	36.70	36.90	-0.20	340	10.29	279890
202	LIBRAINFU	608.10	620.00	602.30	607.40	615.70	-7.60	233	1.96	3203
203	LINDEBD	1231.00	1235.00	1220.80	1231.90	1233.60	-2.60	81	2.88	2337
204	LRGLOBMF1	7.20	7.60	7.10	7.20	7.50	-0.30	227	15.26	2072185
205	MAKSONSPIN	6.50	6.70	6.40	6.50	6.50	0.00	186	4.73	728347
206	MALEKSPIN	15.50	15.60	14.20	15.50	14.20	1.30	348	17.95	1194453
207	MARICO	2076.20	2139.00	2060.00	2076.20	2082.60	-6.40	83	1.82	873
208	MATINSPINN	36.60	37.60	36.60	36.90	38.40	---	19	0.07	1918
209	MBL1STMF	8.10	8.50	8.00	8.10	8.20	-0.10	565	33.01	4000373
210	MEGCONMILK	12.50	12.90	12.50	12.60	12.70	---	25	0.07	5675
211	MEGHNACEM	73.50	74.40	72.70	73.00	72.70	---	69	1.05	14378
212	MEGHNALIFE	58.20	60.00	58.00	58.90	58.70	-0.50	488	12.12	205494
213	MEGHNAPET	12.90	13.10	12.40	12.60	12.50	---	28	0.32	24678
214	MERCANBANK	11.90	12.00	11.80	11.90	11.80	0.10	195	14.51	1218528
215	MERCINS	47.70	48.30	46.20	47.70	46.10	1.60	1343	73.74	1545310
216	METROSPIN	8.50	8.50	8.50	8.50	8.50	0.00	2	0.00	100
217	MHSML	12.10	12.50	12.00	12.10	12.40	---	259	14.46	1174564
218	MICEMENT	43.80	43.80	43.80	43.80	43.80	0.00	10	0.12	2672
219	MIDASFIN	15.40	15.90	15.20	15.40	15.10	0.30	264	5.24	336665
220	MIRACLEIND	21.90	22.70	21.70	21.90	22.50	-0.60	561	8.59	389042
221	MITHUNKNIT	9.00	9.30	9.00	9.10	8.70	0.30	15	0.10	10670
222	MJLBD	71.40	72.20	71.10	71.50	71.20	0.20	104	1.33	18585
223	MLDYEING	50.00	50.00	50.00	50.00	50.00	0.00	1	0.00	5
224	MODERNDYE	0.00	0.00	0.00	0.00	326.30	---	0	0.00	0
225	MONNOCERA	126.80	126.80	126.80	126.80	126.80	0.00	21	0.12	964
226	MONNOSTAF	794.80	794.80	794.80	794.80	794.80	0.00	15	0.63	786
227	MPETROLEUM	181.40	184.00	179.30	181.40	177.40	4.00	77	2.39	13224
228	MTB	24.10	24.10	24.10	24.10	24.10	0.00	5	0.41	17100
229	NAHEEACP	47.10	47.10	47.10	47.10	47.10	0.00	4	0.03	623
230	NATLIFEINS	239.80	239.90	233.00	238.90	236.80	3.00	502	21.20	89134
231	NAVANACNG	34.40	35.50	33.20	33.50	34.70	-0.30	135	1.65	48627
232	NBL	6.90	6.90	6.80	6.80	6.80	0.10	206	9.35	1364078
233	NCCBANK	13.60	13.70	13.40	13.60	13.60	0.00	134	10.87	801611
234	NCCBLMF1	9.60	10.10	9.40	9.60	10.10	-0.50	681	31.97	3307945
235	NEWLINE	13.50	13.60	13.10	13.50	13.10	0.40	322	11.33	851591
236	NFML	18.90	19.20	18.10	18.90	17.90	1.00	1412	86.75	4602790
237	NHFIL	39.20	41.00	38.60	39.20	39.00	0.20	1146	61.41	1536685
238	NITOLINS	69.60	69.60	63.30	69.60	63.30	6.30	2809	248.57	3677394
239	NLI1STMF	13.50	13.90	13.10	13.30	13.90	-0.40	644	25.39	1890035
240	NORTHERN	327.70	335.00	327.00	327.70	330.20	---	596	7.18	21748
241	NORTHRNINS	42.30	42.90	40.90	42.30	40.90	1.40	2299	125.23	2966966
242	NPOLYMAR	64.00	65.10	63.10	64.00	63.50	0.50	718	22.38	348963
243	NTC	451.50	451.60	451.50	451.50	451.50	0.00	11	0.10	225
244	NTLTUBES	103.10	103.10	103.10	103.10	103.10	---	76	4.79	46475
245	NURANI	7.70	7.70	7.70	7.70	7.70	0.00	8	0.05	6619
246	OAL	6.80	6.80	6.80	6.80	6.80	0.00	14	0.17	24769
247	OIMEX	24.30	24.30	24.30	24.30	24.30	0.00	3	0.00	106
248	OLYMPIC	181.00	181.00	178.60	180.10	178.50	---	322	13.70	76165
249	ONEBANKLTD	10.40	10.50	10.30	10.40	10.40	0.00	146	5.12	491248
250	ORIONINFU	72.10	72.10	72.10	72.10	72.10	---	38	2.66	36903
251	ORIONPHARM	42.80	43.30	42.70	42.80	42.80	---	490	18.91	439969
252	PADMALIFE	18.70	18.70	18.20	18.70	18.10	0.60	86	0.71	38102
253	PADMAOIL	190.00	196.80	190.00	193.40	196.70	-6.70	95	2.05	10558
254	PARAMOUNT	138.90	140.00	135.50	136.00	137.20	1.70	410	10.18	74175
255	PDL	8.70	8.70	8.50	8.60	8.50	0.20	96	2.46	286890
256	PENINSULA	19.50	20.40	19.20	19.50	19.90	-0.40	583	16.78	848585
257	PEOPLESINS	44.40	45.00	42.40	44.40	42.40	2.00	1441	61.73	1404576
258	PF1STMF	7.80	8.20	7.70	7.80	8.20	-0.40	477	12.80	1615675
259	PHARMAID	436.90	440.80	430.00	436.90	424.70	12.20	737	17.26	39597
260	PHENIXINS	41.20	41.70	36.80	41.20	40.10	1.10	532	26.19	643567
261	PHOENIXFIN	26.10	27.00	26.00	26.60	26.90	-0.80	78	0.24	9150
262	PHPMF1	6.00	6.30	5.90	6.00	6.20	-0.20	447	14.11	2320045
263	PIONEERINS	84.00	84.40	79.00	84.00	79.10	4.90	1962	128.33	1555949
264	PLFSL	0.00	0.00	0.00	3.00	3.00	---	0	0.00	0
265	POPULAR1MF	5.70	6.10	5.60	5.70	6.00	-0.30	439	16.02	2747086
266	POPULARLIF	76.70	76.70	76.70	76.70	76.70	0.00	2	0.00	16
267	POWERGRID	45.30	45.50	44.20	45.30	44.90	---	142	6.41	141628
268	PRAGATIINS	56.10	56.70	52.30	56.10	51.60	4.50	458	15.01	272788
269	PRAGATILIF	88.30	88.30	88.30	88.30	88.30	0.00	1	0.12	1355
270	PREMIERBAN	10.80	10.90	10.70	10.80	10.70	0.10	177	8.91	824424
271	PREMIERCEM	60.90	60.90	60.90	60.90	60.90	0.00	3	0.00	15
272	PREMIERLEA	6.60	6.90	6.60	6.70	6.60	0.00	159	5.06	749299
273	PRIME1ICBA	6.90	7.20	6.90	6.90	7.20	-0.30	102	3.10	440905
274	PRIMEBANK	17.40	17.60	17.40	17.50	17.60	-0.20	28	2.02	115412
275	PRIMEFIN	8.50	8.90	8.30	8.50	8.20	0.30	188	4.62	543222
276	PRIMEINSUR	43.30	43.30	38.50	43.30	39.40	3.90	513	32.21	768884
277	PRIMELIFE	57.10	59.80	57.10	57.80	59.10	-2.00	113	6.30	108137
278	PRIMETEX	16.40	17.40	16.00	16.40	16.00	0.40	77	1.56	95144
279	PROGRESLIF	103.20	103.20	103.20	103.20	103.20	0.00	2	0.02	201
280	PROVATIINS	98.70	100.30	92.90	98.70	92.30	6.40	1602	79.98	821942
281	PTL	52.10	52.90	51.00	52.10	51.80	0.30	995	43.05	827067
282	PUBALIBANK	24.00	24.00	23.60	23.90	23.60	0.40	91	5.06	211995
283	PURABIGEN	30.70	31.20	28.70	30.70	28.80	1.90	1237	50.69	1690168
284	QUASEMIND	47.10	47.50	44.50	47.10	44.30	2.80	1831	86.71	1862996
285	QUEENSOUTH	27.30	27.50	26.20	27.30	26.20	---	164	3.79	139880
286	RAHIMAFOOD	0.00	0.00	0.00	0.00	174.70	---	0	0.00	0
287	RAHIMTEXT	0.00	0.00	0.00	227.70	227.70	---	0	0.00	0
288	RAKCERAMIC	26.00	26.00	26.00	26.00	26.00	0.00	10	0.12	4752
289	RANFOUNDRY	122.60	127.40	122.60	122.90	124.80	-2.20	124	3.41	27498
290	RDFOOD	12.30	12.40	12.20	12.30	12.30	0.00	96	2.06	166958
291	RECKITTBEN	3620.00	3660.00	3618.50	3620.10	3618.40	1.60	66	1.18	326
292	REGENTTEX	8.10	8.30	7.90	8.10	8.10	0.00	117	1.70	210909
293	RELIANCE1	13.10	13.80	12.50	13.10	13.50	-0.40	822	53.53	4018974
294	RELIANCINS	59.20	59.20	54.00	59.20	53.90	5.30	804	92.73	1611476
295	RENATA	1051.80	1054.20	1051.50	1051.80	1050.50	1.30	177	6.03	5729
296	RENWICKJA	900.00	900.00	900.00	900.00	900.00	0.00	38	0.84	938
297	REPUBLIC	46.60	47.00	44.50	46.60	44.40	2.20	1569	74.03	1613432
298	RINGSHINE	6.40	6.40	6.40	6.40	6.40	0.00	11	0.01	1318
299	RNSPIN	3.80	3.80	3.70	3.70	3.80	0.00	109	1.82	491407
300	RSRMSTEEL	22.90	22.90	22.90	22.90	22.90	0.00	14	0.21	9045
301	RUNNERAUTO	47.00	47.60	46.40	47.10	46.60	0.40	229	11.31	239652
302	RUPALIBANK	28.00	28.30	27.70	28.10	27.80	0.20	64	1.20	42883
303	RUPALIINS	35.00	35.50	33.10	35.00	33.10	1.90	1329	58.16	1682721
304	RUPALILIFE	58.80	59.20	57.90	58.80	58.50	0.30	1031	28.16	480723
305	SAFKOSPINN	11.20	12.30	11.20	11.20	11.40	-0.20	367	10.90	964877
306	SAIFPOWER	14.30	14.50	14.20	14.30	14.40	-0.10	145	3.55	247792
307	SAIHAMCOT	16.10	16.10	16.10	16.10	16.10	0.00	3	0.16	9900
308	SAIHAMTEX	24.50	24.50	24.50	24.50	24.50	0.00	1	0.00	1
309	SALAMCRST	19.60	20.00	19.10	19.60	20.10	-0.50	147	4.30	220501
310	SALVOCHEM	14.10	15.00	14.00	14.10	14.60	-0.50	90	1.01	71126
311	SAMATALETH	106.90	106.90	106.90	106.90	106.90	0.00	4	0.00	38
312	SAMORITA	60.60	60.60	60.60	60.60	60.60	0.00	18	0.50	8247
313	SANDHANINS	29.50	29.80	28.60	29.50	28.60	0.90	1694	70.59	2416367
314	SAPORTL	25.30	26.10	25.20	25.30	26.00	-0.70	558	17.66	690421
315	SAVAREFR	237.90	244.90	236.00	237.90	240.20	-2.30	70	0.33	1363
316	SEAPEARL	0.00	0.00	0.00	79.10	79.10	---	0	0.00	0
317	SEBL1STMF	10.80	11.20	10.60	10.80	11.00	-0.20	231	13.75	1263327
318	SEMLFBSLGF	10.40	11.30	10.30	10.40	11.10	-0.70	562	17.86	1671652
319	SEMLIBBLSF	11.20	12.00	10.90	11.20	11.70	-0.50	947	32.09	2810727
320	SEMLLECMF	10.20	10.60	9.90	10.20	10.30	-0.10	826	31.59	3067661
321	SHAHJABANK	21.80	21.90	21.40	21.80	21.30	0.50	171	12.33	566993
322	SHASHADNIM	21.60	21.60	21.60	21.60	21.60	0.00	7	0.08	3715
323	SHEPHERD	15.10	15.10	15.10	15.10	15.10	---	1	0.01	482
324	SHURWID	0.00	0.00	0.00	21.70	21.70	---	0	0.00	0
325	SHYAMPSUG	62.00	67.00	60.00	62.00	65.40	-3.40	84	0.62	9942
326	SIBL	12.60	12.60	12.30	12.40	12.40	0.20	118	2.99	240286
327	SILCOPHL	23.20	23.70	22.80	23.20	22.90	0.30	396	17.53	754161
328	SILVAPHL	18.30	18.30	18.30	18.30	18.30	0.00	29	0.38	20951
329	SIMTEX	0.00	0.00	0.00	14.60	14.60	---	0	0.00	0
330	SINGERBD	164.00	164.80	163.20	164.00	164.20	-0.20	279	14.43	87968
331	SINOBANGLA	49.20	50.40	49.00	49.20	49.10	0.10	475	11.36	228341
332	SKTRIMS	62.20	62.20	62.20	62.20	62.20	---	5	0.00	71
333	SONALIANSH	421.70	425.00	408.10	421.70	407.10	14.60	1466	27.19	65182
334	SONALIPAPR	0.00	0.00	0.00	273.00	273.00	---	0	0.00	0
335	SONARBAINS	50.70	50.70	46.50	50.70	46.10	4.60	1405	84.27	1715173
336	SONARGAON	0.00	0.00	0.00	24.50	24.50	---	0	0.00	0
337	SOUTHEASTB	12.40	12.50	12.30	12.40	12.30	0.10	138	8.70	704508
338	SPCERAMICS	0.00	0.00	0.00	20.80	20.80	---	0	0.00	0
339	SPCL	72.20	73.20	72.10	72.20	72.70	-0.50	459	15.26	210819
340	SQUARETEXT	29.00	29.20	29.00	29.10	29.00	0.00	31	0.35	12063
341	SQURPHARMA	192.00	193.40	191.60	192.00	191.90	0.10	1133	61.59	320529
342	SSSTEEL	14.00	14.60	13.90	14.00	14.20	-0.20	926	47.57	3349412
343	STANCERAM	307.90	307.90	307.90	307.90	307.90	0.00	4	0.07	241
344	STANDARINS	41.50	41.80	40.30	41.50	40.50	1.00	890	52.14	1265078
345	STANDBANKL	8.00	8.10	7.90	8.00	8.00	0.00	38	3.09	387398
346	STYLECRAFT	149.30	153.90	149.00	149.30	149.10	0.20	362	4.48	29713
347	SUMITPOWER	36.90	37.20	36.90	36.90	37.00	-0.10	243	11.19	302877
348	SUNLIFEINS	21.50	21.50	20.90	21.00	21.30	0.20	131	1.45	69245
349	TAKAFULINS	50.20	51.40	46.80	50.90	46.80	3.40	847	44.87	912917
350	TALLUSPIN	4.10	4.40	4.10	4.20	4.30	-0.20	56	0.47	109775
351	TITASGAS	30.60	30.80	30.40	30.60	30.40	0.20	126	2.70	88473
352	TOSRIFA	11.30	11.30	11.00	11.30	11.00	0.30	36	0.47	42190
353	TRUSTB1MF	6.40	6.70	6.40	6.40	6.70	-0.30	1126	51.04	7830107
354	TRUSTBANK	30.70	31.10	30.50	30.70	31.10	-0.40	151	7.78	253203
355	TUNGHAI	3.00	3.20	2.90	3.00	3.10	-0.10	54	0.96	322619
356	UCB	13.30	14.00	13.20	13.40	13.50	-0.20	185	5.53	410111
357	UNIONCAP	6.40	6.40	6.00	6.40	5.90	0.50	169	2.94	465010
358	UNIQUEHRL	39.50	39.50	39.50	39.50	39.50	0.00	3	0.04	1050
359	UNITEDAIR	1.50	1.50	1.40	1.50	1.40	0.10	283	2.97	1980855
360	UNITEDFIN	15.20	15.60	15.20	15.20	15.00	0.20	273	9.11	592230
361	UNITEDINS	51.60	53.00	50.20	51.60	50.30	1.30	416	7.27	140521
362	UPGDCL	301.80	306.00	300.20	301.80	300.30	1.50	1119	58.41	192798
363	USMANIAGL	46.60	46.90	45.70	46.10	45.70	0.90	31	0.34	7434
364	UTTARABANK	23.70	23.80	23.70	23.70	23.70	0.00	320	31.91	1346494
365	UTTARAFIN	44.30	44.90	44.00	44.30	43.70	0.60	48	0.47	10636
366	VAMLBDMF1	8.60	9.30	8.40	8.60	9.10	-0.50	312	9.25	1058839
367	VAMLRBBF	10.70	11.50	10.50	10.70	11.30	-0.60	289	8.37	768034
368	VFSTDL	22.50	22.50	22.50	22.50	22.50	0.00	2	0.00	21
369	WALTONHIL	720.00	744.90	715.10	720.00	727.80	-7.80	1799	36.58	50402
370	WATACHEM	306.80	306.80	306.80	306.80	306.80	0.00	4	0.04	114
371	WMSHIPYARD	11.50	11.50	11.50	11.50	11.50	0.00	27	0.19	16266
372	YPL	12.00	12.30	11.80	12.00	12.00	0.00	105	3.53	294483
373	ZAHEENSPIN	6.30	6.30	6.30	6.30	6.30	---	1	0.02	3000
374	ZAHINTEX	4.80	5.00	4.70	4.80	4.80	0.00	42	0.37	75910
375	ZEALBANGLA	166.50	176.60	166.30	167.10	173.80	-7.30	158	1.64	9443

#	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