Increase the speed of the ticker Set the ticker's scrolling direction to right

Current Stock Price

Last updated on: 2024-05-28 14:29:59 (BST)

Trading Code LTP* High Low Close Price YCP Change Trade Value Volume
1
1JANATAMF
3.70
3.80
3.60
3.70
3.70
0.00
56
1.9430
526555
2
1STPRIMFMF
40.10
41.70
39.70
40.10
40.00
0.10
584
26.9000
662452
3
AAMRANET
33.70
35.20
33.50
33.70
34.00
-0.30
811
13.7400
402673
4
AAMRATECH
21.90
23.00
21.90
21.90
22.50
-0.60
120
0.7850
35205
5
ABB1STMF
3.70
3.90
3.60
3.70
3.70
0.00
193
8.0370
2167221
6
ABBANK
7.00
7.50
7.00
7.00
7.20
-0.20
661
25.9910
3557519
7
ABBLPBOND
0.00
0.00
0.00
985.00
985.00
0
0.0000
0
8
ACFL
18.20
19.00
18.20
18.20
18.70
-0.50
130
3.7290
201707
9
ACI
133.30
135.00
131.00
132.00
131.90
1.40
282
2.5790
19418
10
ACIFORMULA
121.20
123.00
120.00
120.70
121.10
0.10
156
1.0760
8844
11
ACMELAB
66.70
68.40
66.00
66.50
67.00
-0.30
398
14.8790
220931
12
ACMEPL
16.90
17.80
16.90
16.90
17.40
-0.50
625
14.1290
818667
13
ACTIVEFINE
15.30
16.20
15.30
15.30
15.70
-0.40
713
26.6450
1708315
14
ADNTEL
89.10
94.30
89.10
89.10
91.80
-2.70
574
10.5820
115731
15
ADVENT
26.70
28.00
26.70
26.70
27.50
-0.80
1113
33.7410
1237253
16
AFCAGRO
14.30
15.00
14.30
14.30
14.70
-0.40
196
3.2150
221745
17
AFTABAUTO
29.40
31.70
29.40
29.40
30.30
-0.90
1188
24.0590
790624
18
AGNISYSL
26.60
27.70
26.60
26.60
27.40
-0.80
585
17.3270
640070
19
AGRANINS
31.40
32.50
31.00
31.30
31.60
-0.20
89
0.8680
27476
20
AIBL1STIMF
8.60
9.00
8.60
8.60
8.80
-0.20
186
8.8910
1031644
21
AIBLPBOND
0.00
0.00
0.00
4450.00
4450.00
0
0.0000
0
22
AIL
134.40
136.40
129.00
134.40
129.70
4.70
2391
127.4590
953294
23
AL-HAJTEX
172.50
177.50
170.10
172.50
174.10
-1.60
450
23.8450
137360
24
ALARABANK
24.00
24.50
23.80
24.00
24.00
0.00
28
0.3640
15240
25
ALIF
8.70
9.10
8.70
8.70
8.90
-0.20
363
6.6220
753770
26
ALLTEX
18.20
19.10
18.20
18.20
18.70
-0.50
352
4.3950
236279
27
AMANFEED
23.10
24.30
23.10
23.10
23.80
-0.70
199
2.6970
114630
28
AMBEEPHA
684.10
712.90
682.00
684.10
679.10
5.00
28
0.7960
1163
29
AMCL(PRAN)
212.30
221.50
207.30
212.30
213.70
-1.40
75
0.6330
2987
30
ANLIMAYARN
31.20
33.10
31.00
31.20
31.90
-0.70
155
1.9100
60382
31
ANWARGALV
118.50
124.40
118.40
118.50
122.00
-3.50
359
4.6130
38317
32
AOL
19.50
20.60
19.50
19.50
20.10
-0.60
519
8.7650
438117
33
APEXFOODS
227.00
239.00
222.30
224.30
229.10
-2.10
192
1.4040
6195
34
APEXFOOT
219.80
227.90
218.30
219.30
219.90
-0.10
52
0.4730
2151
35
APEXSPINN
110.20
114.80
109.00
110.20
111.20
-1.00
48
0.3430
3063
36
APEXTANRY
85.30
87.70
85.10
85.30
86.10
-0.80
57
0.3940
4601
37
APOLOISPAT
3.70
3.90
3.70
3.70
3.80
-0.10
64
0.3530
93189
38
APSCLBOND
0.00
0.00
0.00
3864.00
3864.00
0
0.0000
0
39
ARAMIT
227.30
246.40
227.30
227.30
234.30
-7.00
478
11.5580
50511
40
ARAMITCEM
17.20
18.70
17.10
17.20
17.20
0.00
33
0.1820
10596
41
ARGONDENIM
16.00
16.20
15.60
15.90
16.00
0.00
86
0.8880
55654
42
ASIAINS
32.70
34.40
32.60
32.70
33.60
-0.90
115
1.2490
37343
43
ASIAPACINS
0.00
44.80
39.90
40.10
40.80
125
3.3230
81715
44
ASIATICLAB
58.10
62.80
58.10
58.10
59.80
-1.70
3159
106.3220
1751821
45
ATCSLGF
6.90
7.20
6.90
7.00
6.90
0.00
104
2.0220
287491
46
ATLASBANG
60.80
64.60
60.60
60.80
61.00
-0.20
11
0.1320
2180
47
AZIZPIPES
68.20
71.90
67.90
68.20
66.00
2.20
54
0.1900
2781
48
BANGAS
112.10
115.00
112.00
112.10
112.90
-0.80
124
2.0240
18018
49
BANKASI1PB
0.00
0.00
0.00
4650.00
4650.00
0
0.0000
0
50
BANKASIA
18.10
18.50
18.10
18.20
18.10
0.00
15
0.0870
4767
51
BARKAPOWER
13.00
13.50
13.00
13.00
13.30
-0.30
114
1.8980
144549
52
BATASHOE
937.10
975.00
937.10
954.10
963.70
-26.60
8
0.0520
54
53
BATBC
328.70
337.50
324.50
328.70
321.70
7.00
2899
73.4950
221636
54
BAYLEASING
9.20
9.70
9.20
9.20
9.40
-0.20
128
2.0580
218930
55
BBS
15.10
15.90
15.10
15.10
15.50
-0.40
434
9.0340
588315
56
BBSCABLES
26.40
27.50
26.40
26.40
27.20
-0.80
300
4.5030
168512
57
BDAUTOCA
99.30
104.30
99.20
99.30
102.00
-2.70
72
0.4610
4590
58
BDCOM
25.80
27.00
25.60
25.60
26.30
-0.50
218
3.3810
130257
59
BDFINANCE
17.70
18.60
17.50
17.70
17.90
-0.20
274
4.2280
235389
60
BDLAMPS
106.50
112.90
102.70
104.00
105.80
0.70
140
1.3660
12764
61
BDSERVICE
0.00
0.00
0.00
5.20
5.20
0
0.0000
0
62
BDTHAI
17.10
18.40
17.10
17.10
17.60
-0.50
940
22.5590
1276733
63
BDTHAIFOOD
30.70
32.60
30.70
30.70
31.60
-0.90
239
5.1890
167205
64
BDWELDING
16.40
16.60
16.00
16.40
16.00
0.40
33
0.2240
13735
65
BEACHHATCH
73.30
75.10
70.60
73.30
71.20
2.10
1658
101.4560
1384344
66
BEACONPHAR
149.60
157.30
149.60
149.60
154.20
-4.60
491
15.5690
102263
67
BENGALWTL
20.50
21.10
20.40
20.50
20.50
0.00
94
0.6700
32432
68
BERGERPBL
1676.20
1730.50
1670.00
1676.20
1701.20
-25.00
263
3.9430
2327
69
BESTHLDNG
33.60
35.00
33.60
33.60
34.60
-1.00
2216
62.8190
1832712
70
BEXGSUKUK
78.50
79.00
77.50
78.50
78.00
0.50
10
0.0510
650
71
BEXIMCO
115.60
115.60
115.60
115.60
115.60
0.00
7
0.0070
64
72
BGIC
36.20
38.20
35.00
35.40
35.00
1.20
28
0.3450
9724
73
BIFC
10.80
10.80
10.80
10.80
9.90
0.90
70
1.6980
157189
74
BNICL
41.90
42.90
41.50
41.90
42.70
-0.80
187
2.6040
62135
75
BPML
55.90
57.80
55.70
55.90
57.40
-1.50
501
10.0580
177272
76
BPPL
14.30
14.90
14.20
14.30
14.60
-0.30
128
1.1420
78529
77
BRACBANK
34.00
35.40
33.90
34.00
34.50
-0.50
352
14.0380
406047
78
BSC
104.40
106.80
103.80
104.40
106.30
-1.90
700
12.9830
123654
79
BSCCL
0.00
0.00
0.00
0.00
113.60
0
0.0000
0
80
BSCPLC
103.90
109.60
103.50
103.90
105.70
-1.80
421
4.5210
42542
81
BSRMLTD
90.00
90.00
90.00
90.00
90.00
0.00
7
1.1790
13103
82
BSRMSTEEL
55.00
56.50
55.00
55.00
55.60
-0.60
78
0.8920
16112
83
BXPHARMA
112.70
114.70
109.50
112.70
111.30
1.40
718
16.4360
145316
84
CAPITECGBF
11.30
11.90
11.30
11.30
11.60
-0.30
319
16.3790
1440564
85
CAPMBDBLMF
6.80
7.30
6.80
6.90
7.00
-0.20
63
0.3820
53897
86
CAPMIBBLMF
10.50
10.90
10.40
10.50
10.70
-0.20
89
2.4050
227535
87
CBLPBOND
0.00
0.00
0.00
1037500.00
1037500.00
0
0.0000
0
88
CENTRALINS
40.30
43.80
40.30
40.30
41.50
-1.20
212
17.3610
430386
89
CENTRALPHL
17.20
18.30
17.20
17.20
17.70
-0.50
1284
32.7250
1852628
90
CITYBANK
17.80
18.00
17.60
17.80
17.80
0.00
388
10.9350
616242
91
CITYGENINS
89.00
89.00
87.30
88.60
87.50
1.50
52
1.5010
16964
92
CLICL
47.40
48.60
45.80
46.10
47.20
0.20
82
0.4450
9518
93
CNATEX
7.20
7.60
7.20
7.20
7.40
-0.20
302
9.0500
1238604
94
CONFIDCEM
65.00
67.50
65.00
65.60
66.50
-1.50
300
2.6070
39103
95
CONTININS
29.30
31.80
29.00
29.30
29.60
-0.30
234
2.9600
99345
96
COPPERTECH
26.50
27.30
26.20
26.50
26.90
-0.40
160
2.4150
90062
97
CROWNCEMNT
62.40
63.90
60.50
61.70
61.70
0.70
29
0.1240
2011
98
CRYSTALINS
81.80
89.00
81.00
81.80
83.00
-1.20
369
13.1850
155981
99
CVOPRL
133.40
139.70
133.20
133.40
137.20
-3.80
273
4.4430
32744
100
DACCADYE
8.30
9.30
8.30
8.40
8.50
-0.20
50
0.2350
27847
101
DAFODILCOM
79.00
80.00
78.00
79.00
78.70
0.30
114
4.2470
53236
102
DBH
32.50
34.20
32.30
32.40
33.20
-0.70
186
5.9170
180513
103
DBH1STMF
4.60
4.70
4.60
4.60
4.60
0.00
37
0.2400
51430
104
DBLPBOND
0.00
0.00
0.00
5250.00
5250.00
0
0.0000
0
105
DEBARACEM
0.00
0.00
0.00
1865.00
1865.00
0
0.0000
0
106
DEBBDLUGG
0.00
0.00
0.00
784.00
784.00
0
0.0000
0
107
DEBBDWELD
0.00
0.00
0.00
1418.50
1418.50
0
0.0000
0
108
DEBBDZIPP
0.00
0.00
0.00
700.00
700.00
0
0.0000
0
109
DEBBXDENIM
0.00
0.00
0.00
1450.00
1450.00
0
0.0000
0
110
DEBBXFISH
0.00
0.00
0.00
835.00
835.00
0
0.0000
0
111
DEBBXKNI
0.00
0.00
0.00
900.00
900.00
0
0.0000
0
112
DEBBXTEX
0.00
0.00
0.00
1300.00
1300.00
0
0.0000
0
113
DELTALIFE
81.70
85.70
81.60
81.70
84.10
-2.40
448
6.3310
75900
114
DELTASPINN
4.40
4.50
4.30
4.40
4.40
0.00
74
0.4420
99465
115
DESCO
24.50
25.10
24.40
24.70
24.90
-0.40
24
0.0920
3719
116
DESHBANDHU
26.40
27.80
26.30
26.40
26.90
-0.50
382
6.1470
228001
117
DGIC
27.60
29.10
27.50
27.60
28.10
-0.50
147
2.6280
92930
118
DHAKABANK
10.30
10.30
9.80
10.20
9.80
0.50
90
2.6160
258701
119
DHAKAINS
43.70
45.30
43.70
44.10
44.10
-0.40
70
0.7650
17100
120
DOMINAGE
12.90
13.40
12.90
12.90
13.20
-0.30
232
3.1630
242759
121
DOREENPWR
27.30
28.70
27.00
27.30
27.30
0.00
117
1.5250
55749
122
DSHGARME
79.20
82.00
79.20
79.40
81.60
-2.40
55
0.6960
8592
123
DSSL
10.10
10.60
10.10
10.10
10.40
-0.30
349
11.5940
1145211
124
DULAMIACOT
0.00
0.00
0.00
69.60
69.60
0
0.0000
0
125
DUTCHBANGL
48.10
48.80
48.00
48.10
47.60
0.50
93
1.4500
30075
126
EASTERNINS
0.00
47.00
45.50
46.20
46.90
144
2.9210
63330
127
EASTLAND
21.90
22.90
21.90
21.90
22.00
-0.10
166
1.0870
49363
128
EASTRNLUB
1406.30
1410.00
1394.00
1406.30
1389.80
16.50
90
0.7620
543
129
EBL
26.00
26.20
25.90
26.00
26.00
0.00
170
6.9660
267934
130
EBL1STMF
4.20
4.40
4.20
4.30
4.10
0.10
26
0.2190
50479
131
EBLNRBMF
3.90
4.00
3.80
3.90
3.90
0.00
64
1.1580
296350
132
ECABLES
123.80
127.80
119.20
121.00
119.40
4.40
49
0.6310
5167
133
EGEN
42.00
45.20
42.00
42.00
43.20
-1.20
3879
192.0010
4445559
134
EHL
73.40
77.00
73.30
73.40
75.50
-2.10
461
10.9800
146115
135
EIL
29.90
30.80
29.00
29.60
29.70
0.20
214
3.4920
116668
136
EMERALDOIL
38.70
41.10
38.60
38.70
39.60
-0.90
1587
25.2640
634352
137
ENVOYTEX
33.10
34.10
33.10
33.20
33.50
-0.40
51
0.2870
8631
138
EPGL
19.80
20.90
19.50
19.80
20.10
-0.30
194
1.8450
91378
139
ESQUIRENIT
20.00
20.90
20.00
20.00
20.60
-0.60
89
0.4240
20918
140
ETL
10.50
11.20
10.50
10.50
10.80
-0.30
446
10.0630
928850
141
EXIM1STMF
3.80
3.90
3.70
3.80
3.80
0.00
59
0.2220
58652
142
EXIMBANK
8.90
8.90
8.90
8.90
9.10
-0.20
79
0.4070
45676
143
FAMILYTEX
3.30
3.40
3.30
3.30
3.30
0.00
137
1.5280
461882
144
FARCHEM
19.80
21.00
19.70
19.80
20.30
-0.50
242
3.5460
173949
145
FAREASTFIN
3.90
3.90
3.70
3.70
3.80
0.10
45
0.5700
148216
146
FAREASTLIF
36.70
38.60
36.00
36.80
36.30
0.40
56
0.6070
16497
147
FASFIN
3.50
3.70
3.40
3.50
3.40
0.10
67
0.5710
161114
148
FBFIF
3.90
4.00
3.80
3.90
3.70
0.20
121
2.3380
599932
149
FEDERALINS
23.00
23.20
22.60
22.70
23.00
0.00
145
1.9180
84067
150
FEKDIL
17.90
18.90
17.90
17.90
18.40
-0.50
1323
46.4360
2549752
151
FINEFOODS
167.00
170.20
166.60
168.20
169.30
-2.30
277
13.7920
81587
152
FIRSTFIN
4.10
4.20
4.00
4.10
3.90
0.20
80
1.0850
261136
153
FIRSTSBANK
6.70
6.90
6.60
6.70
6.80
-0.10
351
6.9770
1031916
154
FORTUNE
29.60
31.50
29.50
29.60
30.40
-0.80
1680
39.6130
1300047
155
FUWANGCER
19.20
20.20
19.20
19.20
19.70
-0.50
953
23.1280
1176818
156
FUWANGFOOD
22.80
24.30
22.70
22.80
23.10
-0.30
1329
27.0430
1149191
157
GBBPOWER
8.70
9.40
8.60
8.70
8.60
0.10
32
0.2360
27017
158
GEMINISEA
246.20
257.90
246.00
246.20
253.40
-7.20
928
14.6550
58674
159
GENEXIL
49.60
52.20
49.50
49.60
51.00
-1.40
407
9.0780
178483
160
GENNEXT
5.10
5.30
5.10
5.10
5.20
-0.10
229
5.2400
1017636
161
GHAIL
15.10
15.80
15.10
15.10
15.50
-0.40
371
9.2430
604967
162
GHCL
26.00
26.00
24.20
26.00
23.70
2.30
50
1.6610
64370
163
GIB
7.70
7.80
7.60
7.70
7.60
0.10
1082
33.8090
4384427
164
GLDNJMF
18.40
19.30
18.40
18.40
18.90
-0.50
985
31.1470
1670174
165
GLOBALINS
28.00
29.20
27.90
28.00
28.10
-0.10
61
0.6330
22466
166
GOLDENSON
20.60
21.60
20.60
20.60
21.20
-0.60
1488
51.4870
2456711
167
GP
225.50
236.00
224.70
225.50
229.30
-3.80
1072
24.8820
108419
168
GPHISPAT
27.70
28.60
27.40
27.70
28.10
-0.40
514
14.2810
509722
169
GQBALLPEN
115.30
120.00
115.30
115.30
118.80
-3.50
393
6.1590
52501
170
GRAMEENS2
11.90
12.20
11.90
12.00
11.90
0.00
43
0.6370
52677
171
GREENDELMF
3.90
4.00
3.90
3.90
3.90
0.00
13
0.5600
143657
172
GREENDELT
47.10
49.00
47.00
47.20
48.20
-1.10
185
1.8230
37948
173
GSPFINANCE
9.20
9.60
9.20
9.20
9.40
-0.20
150
1.9340
206044
174
HAKKANIPUL
50.30
52.90
50.30
50.30
51.80
-1.50
131
1.6870
33108
175
HAMI
139.30
140.30
133.50
139.30
133.20
6.10
517
6.1720
44923
176
HEIDELBCEM
194.70
200.00
192.10
194.70
192.10
2.60
196
3.6410
18796
177
HFL
13.20
13.50
13.00
13.20
13.00
0.20
46
0.3010
22811
178
HRTEX
43.50
46.60
43.50
43.50
44.80
-1.30
384
4.5630
102736
179
HWAWELLTEX
42.10
43.40
42.10
42.20
43.40
-1.30
53
1.3970
32696
180
IBBL2PBOND
0.00
0.00
0.00
4600.00
4600.00
0
0.0000
0
181
IBBLPBOND
775.00
779.00
775.00
777.00
780.00
-5.00
2
0.0080
10
182
IBNSINA
233.50
250.00
233.50
233.80
234.70
-1.20
166
2.5670
10919
183
IBP
13.70
14.60
13.70
13.70
14.10
-0.40
349
3.0010
214518
184
ICB
53.60
56.80
53.60
53.60
55.20
-1.60
297
5.2560
94974
185
ICB3RDNRB
5.20
5.20
4.90
5.20
5.00
0.20
48
1.0250
200024
186
ICBAGRANI1
8.30
8.70
8.30
8.30
8.50
-0.20
14
0.0490
5947
187
ICBAMCL2ND
7.40
7.50
6.90
7.40
6.90
0.50
73
0.9380
128045
188
ICBEPMF1S1
5.90
6.00
5.50
5.90
5.60
0.30
93
1.6090
281361
189
ICBIBANK
3.40
3.60
3.40
3.40
3.50
-0.10
29
0.5090
147966
190
ICBSONALI1
9.90
9.90
9.60
9.90
9.80
0.10
461
23.7110
2431712
191
ICICL
25.00
26.30
25.00
25.20
25.70
-0.70
271
2.9090
113881
192
IDLC
30.20
31.70
30.10
30.20
31.00
-0.80
122
1.4200
46190
193
IFADAUTOS
28.60
31.30
28.50
28.60
29.20
-0.60
110
1.3490
46010
194
IFIC
9.90
10.10
9.50
9.90
9.20
0.70
2947
213.9140
21353075
195
IFIC1STMF
3.80
3.80
3.70
3.80
3.70
0.10
13
0.4590
120793
196
IFILISLMF1
5.50
5.70
5.30
5.30
5.40
0.10
86
2.0660
377923
197
ILFSL
4.10
4.30
4.00
4.10
4.10
0.00
13
0.0560
13745
198
INDEXAGRO
63.50
66.60
63.50
63.60
65.40
-1.90
115
1.3940
21592
199
INTECH
21.10
23.20
21.10
21.10
21.70
-0.60
589
2.3390
109284
200
INTRACO
32.30
33.90
32.30
32.40
33.00
-0.70
450
7.1940
217107
201
IPDC
20.10
21.30
20.10
20.20
20.70
-0.60
371
6.7400
329495
202
ISLAMIBANK
32.60
32.60
32.60
32.60
32.60
0.00
3
0.0050
166
203
ISLAMICFIN
9.00
9.70
8.90
9.00
8.90
0.10
70
0.8170
88231
204
ISLAMIINS
0.00
42.40
40.00
40.80
40.20
57
0.3510
8548
205
ISNLTD
38.80
42.90
38.70
38.90
39.60
-0.80
125
0.7320
18255
206
ITC
39.90
42.20
39.90
39.90
41.10
-1.20
1229
39.1940
956144
207
JAMUNABANK
18.20
18.20
18.20
18.20
18.70
-0.50
102
5.1850
284903
208
JAMUNAOIL
172.00
173.00
169.00
170.40
168.30
3.70
228
3.3540
19711
209
JANATAINS
28.20
29.80
28.00
28.20
28.30
-0.10
116
1.8300
63231
210
JHRML
71.10
75.80
70.90
71.10
73.00
-1.90
1476
73.1970
982585
211
JMISMDL
141.60
148.90
141.40
141.60
145.00
-3.40
318
2.9900
20759
212
JUTESPINN
312.70
328.00
307.90
312.70
315.50
-2.80
14
0.0330
107
213
KARNAPHULI
30.50
32.50
30.40
30.50
31.30
-0.80
520
11.8080
378959
214
KAY&QUE
235.50
247.90
235.50
236.40
242.70
-7.20
162
2.4510
10222
215
KBPPWBIL
173.60
173.60
173.60
173.60
178.90
-5.30
15
0.0510
296
216
KDSALTD
40.90
42.80
40.80
40.90
42.00
-1.10
211
5.2220
126444
217
KEYACOSMET
4.10
4.30
4.10
4.10
4.20
-0.10
149
2.1160
514805
218
KOHINOOR
671.80
704.00
671.80
671.80
692.50
-20.70
749
18.4600
26881
219
KPCL
26.60
26.60
26.60
26.60
26.60
0.00
2
0.0180
694
220
KPPL
19.60
21.80
19.60
19.60
20.20
-0.60
849
11.4790
553753
221
KTL
13.60
14.50
13.50
13.60
13.90
-0.30
318
7.4160
531352
222
LANKABAFIN
16.40
17.00
16.30
16.40
16.70
-0.30
246
7.2370
431402
223
LEGACYFOOT
66.80
70.60
66.80
66.80
68.80
-2.00
683
16.2220
237716
224
LHBL
58.80
59.90
58.50
58.80
59.00
-0.20
612
12.0010
203536
225
LIBRAINFU
655.20
667.00
653.50
655.20
653.20
2.00
318
2.4850
3761
226
LINDEBD
882.00
900.00
882.00
884.10
892.10
-10.10
127
1.2350
1385
227
LOVELLO
87.10
90.50
87.10
87.10
89.70
-2.60
2034
91.8680
1038261
228
LRBDL
19.20
19.90
19.10
19.20
19.50
-0.30
322
3.8910
200256
229
LRGLOBMF1
4.00
4.10
3.90
4.00
3.90
0.10
31
0.3830
96350
230
MAKSONSPIN
12.10
12.50
12.10
12.10
12.40
-0.30
310
6.4810
530654
231
MALEKSPIN
33.50
34.80
33.50
33.50
34.50
-1.00
1588
58.7400
1720743
232
MARICO
2047.40
2149.90
2020.00
2047.40
2057.50
-10.10
121
4.2380
2073
233
MATINSPINN
44.20
46.90
44.00
44.20
45.10
-0.90
68
1.2800
28828
234
MBL1STMF
5.50
5.70
5.40
5.50
5.50
0.00
197
3.6350
659495
235
MBPLCPBOND
0.00
0.00
0.00
4850.00
4850.00
0
0.0000
0
236
MEGCONMILK
22.80
25.70
22.70
22.80
23.40
-0.60
48
0.5340
23255
237
MEGHNACEM
75.90
75.90
73.50
74.90
75.60
0.30
46
0.9060
12030
238
MEGHNAINS
0.00
30.30
29.50
29.60
29.50
241
2.4400
81513
239
MEGHNALIFE
69.70
73.20
69.70
69.70
71.80
-2.10
606
14.2740
200173
240
MEGHNAPET
29.90
31.50
29.90
30.10
29.40
0.50
88
0.6200
20225
241
MERCANBANK
9.20
9.30
9.10
9.20
9.00
0.20
205
7.9810
866796
242
MERCINS
30.50
31.00
30.40
30.50
31.30
-0.80
33
0.2600
8536
243
METROSPIN
17.80
18.50
17.80
17.80
18.30
-0.50
177
2.6430
146345
244
MHSML
16.20
17.20
16.20
16.20
16.70
-0.50
77
0.5460
33384
245
MIDASFIN
8.30
8.30
8.10
8.20
8.00
0.30
47
0.2920
35656
246
MIDLANDBNK
16.40
17.40
16.10
16.40
16.30
0.10
407
20.1230
1195060
247
MIRACLEIND
31.10
33.50
31.10
31.10
32.00
-0.90
308
4.7670
152102
248
MIRAKHTER
35.90
37.90
35.80
36.20
36.90
-1.00
41
0.4570
12547
249
MITHUNKNIT
30.40
33.00
29.10
30.40
30.00
0.40
1216
27.3150
889736
250
MJLBD
77.10
79.00
76.50
77.00
76.80
0.30
188
2.5110
32391
251
MLDYEING
11.30
12.00
11.20
11.30
11.50
-0.20
130
1.3680
118438
252
MONNOAGML
381.70
392.00
380.00
381.70
380.80
0.90
251
3.5050
9127
253
MONNOCERA
82.30
85.10
82.00
82.30
83.50
-1.20
450
7.9510
94795
254
MONNOFABR
19.10
20.10
19.10
19.10
19.60
-0.50
593
12.8390
656691
255
MONOSPOOL
147.70
153.40
145.30
146.10
149.70
-2.00
174
2.4710
16361
256
MPETROLEUM
198.60
198.60
198.60
198.60
198.60
0.00
109
22.6060
113827
257
MTB
13.00
13.10
12.80
13.00
12.80
0.20
34
0.3450
26621
258
MTBPBOND
0.00
0.00
0.00
1000000.00
1000000.00
0
0.0000
0
259
NAHEEACP
33.00
34.80
33.00
33.00
34.00
-1.00
240
6.1970
183757
260
NATLIFEINS
103.60
108.90
103.60
103.60
106.80
-3.20
164
3.5360
33446
261
NAVANACNG
22.30
23.20
22.20
22.30
22.80
-0.50
150
1.2890
56599
262
NAVANAPHAR
94.80
100.80
94.80
94.80
97.70
-2.90
1122
60.2110
617028
263
NBL
6.60
6.70
6.40
6.40
6.50
0.10
106
1.1860
184135
264
NCCBANK
12.00
12.10
11.70
12.00
11.80
0.20
258
7.2250
603696
265
NCCBLMF1
5.30
5.50
5.30
5.40
5.20
0.10
24
0.1760
32489
266
NEWLINE
43.80
43.80
43.80
43.80
45.10
-1.30
12
0.1360
3100
267
NFML
12.20
12.80
12.10
12.20
12.30
-0.10
110
0.8430
68318
268
NHFIL
27.00
28.30
26.90
27.00
27.40
-0.40
173
1.5920
57685
269
NITOLINS
34.00
35.00
32.90
33.80
33.90
0.10
146
1.0940
32388
270
NORTHERN
124.20
134.40
124.20
124.50
124.20
0.00
17
0.0550
441
271
NORTHRNINS
41.00
41.00
39.70
40.10
40.90
0.10
22
0.2200
5482
272
NPOLYMER
40.00
42.00
40.00
40.00
41.20
-1.20
136
1.7590
43169
273
NRBBANK
10.50
10.90
10.40
10.50
10.60
-0.10
505
26.8570
2530345
274
NRBCBANK
9.90
10.40
9.70
9.90
10.00
-0.10
213
7.2850
725180
275
NTC
383.10
383.40
381.10
382.90
390.60
-7.50
28
0.6230
1628
276
NTLTUBES
64.10
66.60
64.10
64.30
64.80
-0.70
119
1.3460
20699
277
NURANI
3.60
3.90
3.60
3.60
3.70
-0.10
42
0.4030
110172
278
OAL
12.10
12.70
12.10
12.10
12.40
-0.30
525
8.4780
686336
279
OIMEX
27.10
28.70
27.10
27.10
27.90
-0.80
1317
53.4010
1916763
280
OLYMPIC
132.00
133.40
129.60
132.00
129.60
2.40
255
7.5950
58062
281
ONEBANKPLC
7.50
7.60
7.40
7.40
7.40
0.10
123
1.9510
260782
282
ORIONINFU
551.30
573.00
548.40
551.30
565.30
-14.00
2134
100.2420
181386
283
ORIONPHARM
72.10
75.10
71.90
72.10
74.10
-2.00
3068
123.3950
1678831
284
PADMALIFE
24.60
25.90
24.50
24.60
25.10
-0.50
175
1.5600
61756
285
PADMAOIL
186.30
188.90
184.30
186.60
185.70
0.60
67
0.4330
2323
286
PAPERPROC
113.90
120.00
113.90
114.10
117.40
-3.50
181
2.7470
23507
287
PARAMOUNT
56.50
59.70
56.20
56.50
56.80
-0.30
430
12.0660
210160
288
PBLPBOND
0.00
0.00
0.00
4900.00
4900.00
0
0.0000
0
289
PDL
9.50
9.90
9.50
9.50
9.70
-0.20
379
5.7570
597349
290
PENINSULA
16.20
16.90
16.10
16.20
16.50
-0.30
121
1.3450
81422
291
PEOPLESINS
33.70
35.20
33.60
34.10
34.30
-0.60
32
0.5040
14806
292
PF1STMF
7.70
7.90
7.20
7.70
7.20
0.50
797
31.0370
4034912
293
PHARMAID
690.90
720.00
685.00
687.20
701.60
-10.70
972
18.7590
26844
294
PHENIXINS
32.70
33.50
32.50
32.70
33.50
-0.80
47
0.5820
17679
295
PHOENIXFIN
6.60
6.90
6.60
6.60
6.50
0.10
78
0.7640
113848
296
PHPMF1
3.70
3.80
3.60
3.70
3.60
0.10
50
0.6160
166496
297
PIONEERINS
51.40
53.40
51.40
51.40
52.90
-1.50
136
1.7350
33405
298
PLFSL
3.50
3.70
3.50
3.50
3.60
-0.10
81
0.8410
233993
299
POPULAR1MF
3.80
3.90
3.70
3.80
3.70
0.10
45
0.7140
190496
300
POPULARLIF
48.70
51.00
48.40
48.70
49.80
-1.10
855
31.6150
639100
301
POWERGRID
41.30
43.00
41.00
41.30
40.70
0.60
128
1.2760
30940
302
PRAGATIINS
50.00
51.70
49.90
50.10
55.00
-5.00
124
1.7950
35580
303
PRAGATILIF
129.20
133.00
127.00
129.40
127.10
2.10
340
25.4330
194144
304
PREBPBOND
0.00
0.00
0.00
4700.00
4700.00
0
0.0000
0
305
PREMIERBAN
10.60
10.60
10.60
10.60
10.90
-0.30
169
12.6500
1193380
306
PREMIERCEM
57.90
59.20
57.00
57.90
58.70
-0.80
195
9.1880
158735
307
PREMIERLEA
3.90
4.00
3.70
3.90
3.80
0.10
27
0.2560
66087
308
PRIME1ICBA
6.80
6.80
6.20
6.80
6.20
0.60
246
11.3020
1689279
309
PRIMEBANK
19.20
19.30
19.00
19.20
19.00
0.20
142
4.0330
210807
310
PRIMEFIN
6.60
6.90
6.60
6.70
6.70
-0.10
12
0.0860
12772
311
PRIMEINSUR
36.20
37.40
36.20
36.30
37.20
-1.00
78
0.9890
26897
312
PRIMELIFE
36.30
39.70
36.30
36.30
37.40
-1.10
82
0.9290
25514
313
PRIMETEX
15.50
16.50
15.30
15.50
15.40
0.10
13
0.0370
2358
314
PROGRESLIF
40.90
41.50
40.90
41.20
41.20
-0.30
14
0.1070
2598
315
PROVATIINS
33.30
35.80
33.00
33.30
33.90
-0.60
116
1.6990
50795
316
PTL
71.20
74.00
71.20
71.20
73.30
-2.10
744
21.5050
297164
317
PUBALIBANK
24.50
25.50
24.30
24.70
25.00
-0.50
69
1.3020
52601
318
PURABIGEN
23.70
25.40
23.70
23.80
24.40
-0.70
231
2.0480
83964
319
QUASEMIND
36.50
38.40
36.40
36.50
37.30
-0.80
211
3.5000
94004
320
QUEENSOUTH
13.60
14.10
13.50
13.60
13.80
-0.20
126
1.1010
79836
321
RAHIMAFOOD
117.70
122.80
117.70
117.70
121.30
-3.60
188
3.9510
33299
322
RAHIMTEXT
133.20
139.50
127.50
133.20
129.00
4.20
266
3.7610
28264
323
RAKCERAMIC
26.20
27.00
26.10
26.20
26.10
0.10
76
0.8810
33183
324
RANFOUNDRY
135.80
139.40
135.70
137.60
134.90
0.90
9
0.0530
388
325
RDFOOD
33.10
34.50
33.00
33.10
33.80
-0.70
497
14.4980
430953
326
RECKITTBEN
4091.10
4100.00
4080.00
4091.10
4051.40
39.70
19
0.1190
29
327
REGENTTEX
4.50
4.80
4.50
4.50
4.50
0.00
25
0.0940
20629
328
RELIANCE1
20.80
21.90
20.80
20.80
21.40
-0.60
2074
151.2040
7074034
329
RELIANCINS
55.00
57.40
55.00
55.30
55.20
-0.20
39
0.5280
9542
330
RENATA
636.50
649.30
635.00
636.50
634.90
1.60
326
4.5670
7104
331
RENWICKJA
750.00
779.10
741.00
775.90
741.20
8.80
26
0.6220
802
332
REPUBLIC
33.10
34.20
33.00
33.10
34.00
-0.90
131
1.1110
32996
333
RINGSHINE
3.70
3.80
3.60
3.70
3.60
0.10
181
1.9160
520902
334
RNSPIN
15.00
15.40
14.80
15.20
14.70
0.30
28
0.1390
9103
335
ROBI
22.30
23.10
22.10
22.30
22.50
-0.20
1686
32.5870
1435450
336
RSRMSTEEL
13.40
14.50
13.40
13.60
13.60
-0.20
65
0.3480
25289
337
RUNNERAUTO
24.30
26.20
24.10
24.30
24.50
-0.20
38
0.3340
13668
338
RUPALIBANK
24.80
26.40
24.70
24.80
25.40
-0.60
139
4.2870
169944
339
RUPALIINS
23.20
24.50
23.20
23.20
23.90
-0.70
296
4.7890
201369
340
RUPALILIFE
149.30
150.60
143.50
149.30
146.70
2.60
1450
60.5160
409684
341
SAFKOSPINN
10.80
11.70
10.70
10.80
10.70
0.10
29
0.0770
7099
342
SAIFPOWER
21.40
22.60
21.40
21.40
22.00
-0.60
548
16.7060
768105
343
SAIHAMCOT
13.80
14.50
13.80
13.80
14.20
-0.40
247
4.3820
312657
344
SAIHAMTEX
14.10
14.50
14.10
14.10
14.40
-0.30
130
2.0420
143725
345
SALAMCRST
21.00
22.00
20.50
20.90
21.00
0.00
68
0.3970
18798
346
SALVOCHEM
50.30
51.20
50.30
50.30
51.80
-1.50
985
38.7490
768449
347
SAMATALETH
45.60
49.70
45.30
45.60
45.90
-0.30
70
0.4350
9373
348
SAMORITA
71.70
73.00
70.70
71.70
72.70
-1.00
383
7.3840
102551
349
SANDHANINS
24.80
25.50
24.40
24.80
25.10
-0.30
305
7.5480
301771
350
SAPORTL
26.20
27.00
26.10
26.20
26.50
-0.30
328
6.6040
248201
351
SAVAREFR
0.00
0.00
0.00
215.50
215.50
0
0.0000
0
352
SBACBANK
0.00
7.90
7.20
7.30
7.40
349
3.1990
435960
353
SEAPEARL
88.30
89.50
87.80
88.30
88.40
-0.10
778
39.9480
452500
354
SEB1PBOND
0.00
0.00
0.00
5000.00
5000.00
0
0.0000
0
355
SEMLFBSLGF
5.80
5.90
5.80
5.90
5.70
0.10
24
0.2200
37505
356
SEMLIBBLSF
6.90
7.00
6.80
6.90
7.00
-0.10
14
0.1370
19950
357
SEMLLECMF
8.00
8.30
7.90
7.90
8.10
-0.10
111
3.3350
410982
358
SHAHJABANK
17.80
18.30
17.80
17.90
18.30
-0.50
52
5.1170
281224
359
SHASHADNIM
22.10
23.10
22.10
22.10
22.70
-0.60
201
6.0250
270621
360
SHEPHERD
14.40
15.00
14.40
14.40
14.80
-0.40
128
2.6730
185019
361
SHURWID
10.00
10.50
9.60
10.00
9.60
0.40
63
0.4070
40433
362
SHYAMPSUG
171.70
174.50
171.70
171.80
171.00
0.70
78
1.7510
10188
363
SIBL
0.00
0.00
0.00
8.10
8.10
0
0.0000
0
364
SICL
28.90
30.80
28.40
28.90
28.80
0.10
535
6.3910
218601
365
SILCOPHL
18.90
19.70
18.80
18.90
19.20
-0.30
304
4.2290
219897
366
SILVAPHL
17.00
17.80
16.70
17.00
17.20
-0.20
359
11.3050
655551
367
SIMTEX
24.40
24.90
23.80
24.40
24.50
-0.10
1121
55.1300
2267446
368
SINGERBD
119.00
127.00
119.00
121.10
122.60
-3.60
221
11.3870
91950
369
SINOBANGLA
41.10
42.30
40.80
41.10
41.90
-0.80
233
3.9550
94930
370
SJIBLPBOND
0.00
0.00
0.00
4727.50
4727.50
0
0.0000
0
371
SKICL
0.00
44.60
43.60
43.90
44.00
153
1.5700
35554
372
SKTRIMS
28.00
29.00
28.00
28.00
28.80
-0.80
389
11.5060
406844
373
SONALIANSH
277.80
295.90
277.80
277.80
286.30
-8.50
1460
24.7000
87406
374
SONALILIFE
79.10
82.00
79.10
79.10
81.50
-2.40
207
6.3720
79616
375
SONALIPAPR
323.00
338.50
323.00
323.00
332.90
-9.90
477
6.7130
20593
376
SONARBAINS
30.50
30.80
29.20
29.60
29.80
0.70
28
0.1980
6705
377
SONARGAON
24.30
25.50
24.30
24.30
25.00
-0.70
324
3.7610
152690
378
SOUTHEASTB
10.00
10.10
9.90
10.00
10.00
0.00
121
3.1710
318365
379
SPCERAMICS
34.90
36.80
34.90
34.90
35.90
-1.00
1034
35.1370
977149
380
SPCL
65.50
65.50
65.50
65.50
65.50
0.00
4
0.0340
522
381
SQUARETEXT
42.60
43.50
42.60
42.80
42.50
0.10
253
2.3900
55553
382
SQURPHARMA
207.20
208.40
205.80
207.20
206.20
1.00
2798
45.1800
217925
383
SSSTEEL
11.10
11.60
11.10
11.10
11.40
-0.30
513
9.9710
882733
384
STANCERAM
86.40
87.80
81.20
86.40
80.80
5.60
48
0.0440
506
385
STANDARINS
37.10
39.60
36.90
37.10
38.00
-0.90
83
2.6520
69701
386
STANDBANKL
6.60
6.70
6.60
6.60
6.60
0.00
63
1.0050
150176
387
STYLECRAFT
51.80
54.20
51.80
52.00
53.00
-1.20
110
0.9190
17451
388
SUMITPOWER
21.20
21.70
21.00
21.20
21.20
0.00
176
3.3630
157582
389
SUNLIFEINS
47.10
50.70
47.10
47.10
48.50
-1.40
92
1.8620
39350
390
TAKAFULINS
32.00
34.90
31.80
31.80
32.70
-0.70
163
1.2500
39079
391
TALLUSPIN
6.00
6.30
6.00
6.10
6.10
-0.10
48
0.4280
69691
392
TAMIJTEX
110.70
114.80
109.50
110.70
112.70
-2.00
79
1.3620
12244
393
TILIL
39.10
43.70
38.90
39.10
40.10
-1.00
163
1.2830
32350
394
TITASGAS
21.80
22.70
21.40
21.50
21.60
0.20
143
1.4290
66259
395
TOSRIFA
23.00
23.50
22.50
23.00
23.10
-0.10
117
8.0730
353779
396
TRUSTB1MF
4.00
4.10
3.90
4.00
4.00
0.00
53
0.6510
163828
397
TRUSTBANK
0.00
29.40
29.00
29.10
29.00
186
17.0420
584674
398
TUNGHAI
3.80
3.80
3.50
3.80
3.50
0.30
93
0.9000
242475
399
UCB
9.50
9.80
9.50
9.50
9.70
-0.20
179
4.0100
419258
400
UCB2PBOND
0.00
0.00
0.00
4700.00
4700.00
0
0.0000
0
401
UNILEVERCL
2047.30
2100.00
2013.80
2047.30
2076.00
-28.70
265
3.0970
1529
402
UNIONBANK
7.50
7.60
7.40
7.50
7.50
0.00
487
8.0400
1070891
403
UNIONCAP
6.80
7.40
6.80
6.80
7.00
-0.20
137
4.4370
631254
404
UNIONINS
35.10
36.50
34.90
35.10
35.20
-0.10
226
9.9150
281551
405
UNIQUEHRL
52.10
55.10
52.00
52.10
53.60
-1.50
719
13.2490
249795
406
UNITEDFIN
9.90
10.60
9.70
9.90
9.90
0.00
145
1.4380
145077
407
UNITEDINS
36.00
36.70
35.20
35.60
34.90
1.10
59
1.3320
37498
408
UPGDCL
126.80
131.90
125.20
126.10
128.10
-1.30
230
3.8450
30500
409
USMANIAGL
38.00
38.70
37.50
38.00
37.20
0.80
21
0.2170
5710
410
UTTARABANK
20.40
20.90
20.30
20.40
20.70
-0.30
366
11.2350
543217
411
UTTARAFIN
17.00
17.30
16.80
17.00
16.70
0.30
29
0.2280
13418
412
VAMLBDMF1
5.60
5.80
5.30
5.40
5.40
0.20
10
0.0300
5645
413
VAMLRBBF
4.70
4.90
4.70
4.70
4.80
-0.10
12
0.1180
24934
414
VFSTDL
12.70
13.30
12.70
12.70
13.00
-0.30
188
3.1560
243574
415
WALTONHIL
526.40
544.90
521.40
526.40
521.40
5.00
208
2.9830
5650
416
WATACHEM
112.00
119.90
111.00
112.00
110.40
1.60
71
0.6430
5588
417
WMSHIPYARD
9.80
10.30
9.70
9.80
10.00
-0.20
435
8.5940
860386
418
YPL
20.60
21.90
20.60
20.60
21.20
-0.60
463
9.0890
432264
419
ZAHEENSPIN
6.60
7.00
6.50
6.50
6.70
-0.10
52
0.9230
141118
420
ZAHINTEX
5.10
5.20
5.10
5.10
5.20
-0.10
43
0.1810
35193
421
ZEALBANGLA
105.20
105.20
104.60
105.10
105.50
-0.30
3
0.0140
132