.  
  
 
 
RegisterForget Password?
  DATABASE LAST UPDATE : 20-Nov-2014  6:51:08 PM    
LATEST SHARE PRICE
CLICK GREEN PICTURE FOR ASCENDING AND RED FOR DESCENDING ORDER REPORT Last Update :20-Nov-2014 2:35:54 PM
 
COMPANY CODE GROUP FV LOT OPEN HIGH LOW L T PRICE VOLUME YCP RATE DIFF Y VOLUME VOL DIFF
1JANATAMF A-MF 10 500 5.40 5.40 5.30 5.40 108,500 5.40 0.00 218,500 -50.34
1STBSRS A-MF 10 500 83.00 83.00 79.10 79.50 190,000 82.90 -4.10 63,500 199.21
1STICB A-MF 10 50 955.70 955.70 955.70 955.70 50 980.00 -2.48 100 -50.00
1STPRIMFMF A-MF 10 500 16.70 17.60 16.40 16.90 254,000 17.00 -0.59 421,000 -39.67
2NDICB A-MF 10 50 280.10 280.20 280.10 280.20 150 280.10 0.04 1,450 -89.66
3RDICB A-MF 10 50 229.50 229.50 225.00 225.30 300 230.00 -2.04 650 -53.85
4THICB A-MF 10 100 217.50 218.00 215.50 215.50 1,300 217.30 -0.83 900 44.44
5THICB A-MF 10 100 185.00 185.00 185.00 185.00 100 185.00 0.00 300 -66.67
6THICB A-MF 10 100 56.40 56.40 56.30 56.40 8,800 57.10 -1.23 5,500 60.00
7THICB A-MF 10 500 94.00 95.00 94.00 95.00 2,500 92.80 2.37 500 400.00
8THICB A-MF 10 500 66.00 66.00 65.10 65.10 3,000 66.00 -1.36 500 500.00
AAMRATECH A-EQ 10 500 37.70 38.20 36.60 37.00 583,750 37.80 -2.12 1,067,000 -45.29
ABB1STMF A-MF 10 500 6.20 6.30 6.10 6.10 170,500 6.10 0.00 539,500 -68.40
ABBANK A-EQ 10 50 30.50 30.70 28.90 29.40 3,450,450 30.20 -2.65 3,547,250 -2.73
ACI A-EQ 10 50 405.60 407.00 401.50 402.60 71,800 404.00 -0.35 104,500 -31.29
ACIFORMULA A-EQ 10 100 128.00 131.50 127.50 128.90 122,600 126.80 1.66 121,000 1.32
ACIZCBOND A-CB 10 5 1,101.00 1,160.00 1,100.00 1,110.00 18 1,146.00 -3.14 13 38.46
ACTIVEFINE A-EQ 10 500 75.00 75.50 73.20 74.50 965,500 75.80 -1.72 762,000 26.71
AFCAGRO A-EQ 10 500 53.20 53.50 52.60 52.80 266,500 53.00 -0.38 341,000 -21.85
AFTABAUTO A-EQ 10 5 82.30 82.90 78.20 80.50 415,500 82.20 -2.07 1,652,850 -74.86
AGNISYSL A-EQ 10 500 27.00 27.60 26.40 26.50 431,000 26.80 -1.12 817,500 -47.28
AGRANINS A-EQ 10 500 19.00 19.40 18.80 19.40 2,500 19.00 2.11 10,500 -76.19
AIBL1STIMF A-MF 10 500 5.00 5.00 4.80 4.80 41,000 4.90 -2.04 3,500 1,071.43
AIMS1STMF A-MF 10 250 25.90 25.90 25.50 25.80 77,750 25.90 -0.39 243,750 -68.10
ALARABANK A-EQ 10 250 15.30 15.60 15.30 15.30 228,000 15.30 0.00 269,000 -15.24
AL-HAJTEX A-EQ 10 50 101.60 103.40 99.10 99.70 70,750 101.30 -1.58 59,350 19.21
ALLTEX Z-EQ 10 500 21.70 21.70 18.20 19.10 799,500 22.00 -13.18 2,362,000 -66.15
AMBEEPHA A-EQ 10 50 282.00 290.00 277.00 282.50 18,400 278.40 1.47 29,700 -38.05
AMCL(PRAN) A-EQ 10 100 215.10 218.00 213.60 217.00 11,800 216.60 0.18 44,300 -73.36
ANLIMAYARN A-EQ 10 500 23.40 23.80 23.00 23.00 80,500 23.30 -1.29 137,500 -41.45
ANWARGALV B-EQ 10 500 36.10 37.10 34.80 36.00 163,500 35.60 1.12 199,500 -18.05
APEXADELFT A-EQ 10 200 556.30 556.30 542.60 546.00 57,800 560.20 -2.53 136,200 -57.56
APEXFOODS A-EQ 10 50 110.00 110.00 103.00 104.20 75,150 111.10 -6.21 63,600 18.16
APEXFOOT A-EQ 10 500 444.10 444.90 443.20 443.20 19,600 445.50 -0.52 48,000 -59.17
APEXSPINN A-EQ 10 200 75.80 75.80 72.00 72.00 63,600 74.80 -3.74 65,200 -2.45
APEXTANRY A-EQ 10 100 144.10 145.70 142.60 142.80 19,500 145.60 -1.92 21,100 -7.58
APOLOISPAT N-EQ 10 500 22.40 22.50 22.00 22.30 1,333,800 22.20 0.45 1,326,200 0.57
ARAMIT A-EQ 10 50 339.00 339.00 315.20 316.50 28,000 325.00 -2.62 54,100 -48.24
ARAMITCEM A-EQ 10 500 39.50 40.00 39.10 39.10 30,500 39.60 -1.26 40,000 -23.75
ARGONDENIM A-EQ 10 500 42.30 43.70 42.30 43.30 500,600 42.20 2.61 278,000 80.07
ASIAINS A-EQ 10 50 22.90 23.50 22.80 23.50 22,250 23.20 1.29 32,750 -32.06
ASIAPACINS A-EQ 10 500 21.90 21.90 20.50 20.50 6,000 20.60 -0.49 16,500 -63.64
ATLASBANG A-EQ 10 50 148.00 148.00 142.50 144.00 12,750 147.40 -2.31 7,350 73.47
AZIZPIPES Z-EQ 10 50 16.80 17.20 16.80 17.00 8,700 17.00 0.00 9,950 -12.56
BANGAS A-EQ 10 50 332.00 335.00 323.00 325.50 38,200 332.30 -2.05 59,050 -35.31
BANKASIA A-EQ 10 500 18.40 18.70 18.00 18.00 269,500 18.10 -0.55 124,500 116.47
BATASHOE A-EQ 10 100 1,150.10 1,150.10 1,144.00 1,150.00 5,400 1,158.80 -0.76 3,200 68.75
BATBC A-EQ 10 50 2,700.00 2,700.00 2,685.00 2,699.00 250 2,700.70 -0.06 300 -16.67
BAYLEASING A-EQ 10 500 30.00 30.50 29.40 29.90 457,500 29.50 1.36 349,500 30.90
BBS A-EQ 10 500 54.00 54.60 52.50 53.10 1,192,500 53.60 -0.93 1,239,500 -3.79
BDAUTOCA Z-EQ 10 50 22.70 22.70 21.50 22.70 1,950 22.50 0.89 2,450 -20.41
BDBUILDING A-EQ 10 500 60.30 61.60 59.40 60.70 1,102,500 60.00 1.17 961,000 14.72
BDCOM A-EQ 10 500 23.60 23.60 22.60 23.50 100,000 23.60 -0.42 59,000 69.49
BDFINANCE A-EQ 10 100 15.30 16.10 15.10 15.50 761,600 15.30 1.31 224,000 240.00
BDLAMPS A-EQ 10 50 131.20 134.00 125.80 126.50 41,050 131.90 -4.09 60,650 -32.32
BDSERVICE A-EQ 10 50 8.80 8.80 8.80 8.80 50 8.80 0.00 2,000 -97.50
BDTHAI B-EQ 10 100 46.00 48.80 45.40 48.70 1,489,300 45.70 6.56 1,463,100 1.79
BDWELDING Z-EQ 10 500 14.50 14.50 14.00 14.10 67,000 14.30 -1.40 118,500 -43.46
BEACHHATCH A-EQ 10 500 26.30 26.40 25.40 25.70 730,500 26.10 -1.53 1,267,500 -42.37
BEACONPHAR Z-EQ 10 500 14.20 14.70 14.10 14.60 301,000 14.10 3.55 273,000 10.26
BEDL A-EQ 10 200 39.60 40.90 38.90 39.70 3,699,800 39.40 0.76 6,719,600 -44.94
BENGALWTL A-EQ 10 500 64.50 65.20 61.80 63.70 258,600 64.00 -0.47 590,800 -56.23
BERGERPBL A-EQ 10 50 1,155.10 1,156.00 1,155.10 1,156.00 100 1,200.00 -3.67 50 100.00
BEXIMCO A-EQ 10 100 40.00 40.50 38.70 38.90 1,938,200 39.80 -2.26 3,305,400 -41.36
BGIC A-EQ 10 100 21.70 22.20 21.70 21.90 16,600 21.70 0.92 90,700 -81.70
BIFC B-EQ 10 500 16.00 16.70 15.70 16.10 360,000 15.70 2.55 161,000 123.60
BOC DA-EQ 10 50 610.20 620.00 608.50 610.40 1,950 614.40 -0.65 7,050 -72.34
BRACBANK A-EQ 10 500 37.20 37.90 37.00 37.80 1,118,500 37.20 1.61 3,536,000 -68.37
BRACSCBOND A-CB 10 5 1,005.00 1,005.00 1,005.00 1,005.00 10 1,027.00 -2.14 5 100.00
BSC A-EQ 100 5 558.50 562.00 556.50 558.50 21,925 556.50 0.36 26,310 -16.67
BSCCL A-EQ 10 500 129.00 130.50 126.70 128.00 109,200 128.70 -0.54 105,700 3.31
BSRMSTEEL A-EQ 10 500 94.10 94.10 91.00 92.90 321,000 93.60 -0.75 186,000 72.58
BXPHARMA A-EQ 10 50 63.00 63.60 61.60 62.00 1,246,450 62.60 -0.96 1,692,150 -26.34
BXSYNTH Z-EQ 10 200 11.90 12.30 11.80 12.10 30,800 12.00 0.83 92,000 -66.52
CENTRALINS A-EQ 10 200 24.90 25.20 24.90 25.20 2,400 24.90 1.20 9,200 -73.91
CENTRALPHL A-EQ 10 500 32.80 33.00 32.10 32.30 500,000 32.30 0.00 1,007,000 -50.35
CITYBANK A-EQ 10 50 21.20 21.50 20.80 21.10 1,726,050 21.00 0.48 1,830,100 -5.69
CITYGENINS A-EQ 10 100 19.10 19.40 19.00 19.10 51,400 19.10 0.00 30,400 69.08
CMCKAMAL A-EQ 10 100 22.20 22.30 22.00 22.10 274,100 22.10 0.00 403,700 -32.10
CONFIDCEM A-EQ 10 20 113.30 113.70 110.70 110.80 136,420 112.30 -1.34 158,640 -14.01
CONTININS A-EQ 10 500 21.10 21.20 21.00 21.10 16,000 21.00 0.48 29,500 -45.76
CVOPRL A-EQ 10 500 690.00 690.00 635.00 636.00 98,600 662.20 -3.96 154,200 -36.06
DACCADYE A-EQ 10 500 18.40 18.50 17.80 17.90 517,000 18.30 -2.19 302,000 71.19
DAFODILCOM Z-EQ 10 500 11.80 11.80 11.60 11.70 195,500 11.70 0.00 103,000 89.81
DBH A-EQ 10 500 69.80 72.00 68.70 71.00 193,000 67.60 5.03 34,000 467.65
DBH1STMF A-MF 10 500 4.80 4.90 4.70 4.80 84,500 4.80 0.00 167,000 -49.40
DELTALIFE A-EQ 10 50 165.00 165.00 158.00 158.40 185,400 161.90 -2.16 640,950 -71.07
DELTASPINN A-EQ 10 200 14.80 15.00 14.60 14.80 515,600 14.80 0.00 734,600 -29.81
DESCO A-EQ 10 500 73.00 73.00 69.80 70.50 1,535,000 72.40 -2.62 2,087,500 -26.47
DESHBANDHU A-EQ 10 500 22.60 23.30 22.20 22.50 971,000 22.50 0.00 1,440,000 -32.57
DHAKABANK A-EQ 10 100 18.10 18.70 18.10 18.30 114,000 18.50 -1.08 480,900 -76.29
DHAKAFISH DZ-EQ 10 50 301.50 350.00 300.00 300.00 1,650 301.75 -0.58 3,450 -52.17
DHAKAINS A-EQ 10 500 27.20 27.80 27.00 27.10 13,000 27.10 0.00 16,000 -18.75
DSHGARME B-EQ 10 100 89.90 89.90 83.40 84.00 27,300 88.10 -4.65 64,400 -57.61
DULAMIACOT Z-EQ 10 100 6.80 7.00 6.80 6.80 16,700 6.80 0.00 17,800 -6.18
DUTCHBANGL A-EQ 10 500 91.20 92.40 91.20 92.00 17,000 92.50 -0.54 16,500 3.03
EASTERNINS A-EQ 10 200 35.00 35.70 34.90 35.70 9,400 34.90 2.29 15,400 -38.96
EASTLAND A-EQ 10 200 35.40 35.60 35.00 35.30 96,200 35.40 -0.28 81,000 18.77
EASTRNLUB A-EQ 10 50 405.20 405.20 401.10 402.20 750 404.90 -0.67 1,750 -57.14
EBL A-EQ 10 200 27.50 27.60 27.20 27.50 449,000 27.50 0.00 349,600 28.43
EBL1STMF A-MF 10 500 5.20 5.40 5.20 5.30 202,500 5.20 1.92 215,000 -5.81
EBLNRBMF A-MF 10 500 5.30 5.40 5.30 5.30 5,500 5.40 -1.85 41,000 -86.59
ECABLES A-EQ 10 100 132.00 132.00 128.20 128.20 6,200 132.50 -3.25 6,400 -3.13
EHL A-EQ 10 200 48.70 49.30 48.40 49.00 171,000 48.80 0.41 178,200 -4.04
EMERALDOIL N-EQ 10 500 44.30 45.20 43.50 45.00 734,000 44.50 1.12 404,500 81.46
ENVOYTEX A-EQ 10 500 54.00 55.00 52.50 54.70 1,366,800 53.90 1.48 227,200 501.58
EXIM1STMF A-MF 10 500 6.90 6.90 6.90 6.90 500 6.40 7.81 500 0.00
EXIMBANK A-EQ 10 100 11.40 11.40 11.10 11.10 540,200 11.20 -0.89 777,700 -30.54
FAMILYTEX A-EQ 10 500 21.90 22.00 21.50 21.80 938,500 21.90 -0.46 851,500 10.22
FARCHEM A-EQ 10 500 34.00 35.40 34.00 34.30 464,500 34.00 0.88 511,000 -9.10
FAREASTFIN Z-EQ 10 500 12.90 13.20 12.90 13.00 111,500 12.90 0.78 253,000 -55.93
FAREASTLIF A-EQ 10 50 78.50 79.90 78.50 79.30 50,050 79.00 0.38 95,700 -47.70
FASFIN B-EQ 10 500 20.00 20.60 19.50 20.40 255,000 19.50 4.62 256,500 -0.58
FBFIF A-MF 10 500 6.60 6.60 6.60 6.60 1,000 6.90 -4.35 500 100.00
FEDERALINS A-EQ 10 100 17.40 17.40 17.00 17.30 95,700 17.10 1.17 75,900 26.09
FEKDIL N-EQ 10 500 28.60 28.60 28.10 28.20 393,200 28.50 -1.05 282,600 39.14
FINEFOODS Z-EQ 10 500 10.50 10.50 10.00 10.00 110,500 10.30 -2.91 35,500 211.27
FIRSTSBANK A-EQ 10 100 11.30 11.50 11.20 11.30 789,700 11.30 0.00 202,800 289.40
FLEASEINT A-EQ 10 500 19.50 19.80 19.20 19.60 581,500 19.20 2.08 300,000 93.83
FUWANGCER A-EQ 10 500 13.80 13.80 13.50 13.60 264,500 13.60 0.00 294,500 -10.19
FUWANGFOOD A-EQ 10 50 23.90 24.30 23.30 23.70 1,251,100 23.70 0.00 1,799,600 -30.48
GBBPOWER A-EQ 10 200 25.60 26.10 25.20 25.50 1,509,400 25.20 1.19 1,344,200 12.29
GEMINISEA Z-EQ 10 50 231.00 231.00 210.10 210.10 2,750 228.60 -8.09 14,050 -80.43
GENNEXT A-EQ 10 500 15.70 15.80 15.50 15.70 763,000 15.60 0.64 949,000 -19.60
GHAIL A-EQ 10 500 29.50 29.50 28.50 28.90 68,700 28.70 0.70 156,000 -55.96
GHCL A-EQ 10 500 44.10 44.30 43.40 44.10 206,250 43.70 0.92 271,500 -24.03
GLAXOSMITH A-EQ 10 50 1,475.30 1,475.30 1,475.30 1,475.30 300 1,487.60 -0.83 750 -60.00
GLOBALINS A-EQ 10 500 18.50 19.50 18.40 19.50 23,000 18.80 3.72 34,500 -33.33
GOLDENSON A-EQ 10 500 46.20 46.80 46.00 46.10 443,000 46.50 -0.86 485,500 -8.75
GP A-EQ 10 200 340.00 340.10 328.70 331.50 498,200 339.00 -2.21 374,200 33.14
GPHISPAT A-EQ 10 500 50.90 50.90 48.30 49.00 83,500 49.40 -0.81 143,000 -41.61
GQBALLPEN A-EQ 10 50 118.70 118.70 113.10 115.00 68,650 118.80 -3.20 245,850 -72.08
GRAMEEN1 A-MF 10 500 24.00 24.40 23.90 24.10 106,000 23.90 0.84 170,000 -37.65
GRAMEENS2 A-MF 10 500 13.00 13.10 12.80 12.90 189,000 13.20 -2.27 1,264,000 -85.05
GREENDELMF A-MF 10 500 4.50 4.60 4.50 4.60 20,000 4.50 2.22 93,500 -78.61
GREENDELT A-EQ 10 10 76.70 76.70 76.70 76.70 200 77.40 -0.90 5,000 -96.00
GSPFINANCE A-EQ 10 500 28.50 30.30 27.30 29.90 2,635,000 27.60 8.33 2,886,000 -8.70
HAKKANIPUL B-EQ 10 500 32.00 34.40 31.50 31.80 226,000 31.40 1.27 283,500 -20.28
HEIDELBCEM A-EQ 10 50 502.00 502.00 498.00 502.00 41,950 503.50 -0.30 60,350 -30.49
HRTEX A-EQ 10 500 29.70 29.70 29.10 29.10 79,000 29.60 -1.69 59,500 32.77
HWAWELLTEX N-EQ 10 500 39.00 40.30 39.00 39.90 154,000 39.70 0.50 129,500 18.92
IBBLPBOND A-CB 10 5 982.50 990.00 982.50 989.00 3,720 982.50 0.66 255 1,358.82
IBNSINA A-EQ 10 100 105.50 106.00 104.20 104.70 49,100 106.10 -1.32 75,300 -34.79
ICB A-EQ 10 500 1,500.00 1,500.00 1,481.00 1,482.25 2,050 1,492.25 -0.67 2,300 -10.87
ICB1STNRB A-MF 10 500 21.60 22.90 21.50 22.80 4,000 21.60 5.56 2,500 60.00
ICB2NDNRB A-MF 10 500 8.30 8.30 8.00 8.00 26,000 8.10 -1.23 52,000 -50.00
ICB3RDNRB A-MF 10 500 4.60 4.60 4.50 4.60 47,000 4.50 2.22 208,000 -77.40
ICBAMCL1ST A-MF 10 500 24.50 25.00 24.10 25.00 898,000 24.30 2.88 467,000 92.29
ICBAMCL2ND A-MF 10 500 4.80 4.90 4.80 4.80 15,000 4.80 0.00 42,500 -64.71
ICBEPMF1S1 A-MF 10 500 4.70 4.70 4.60 4.70 105,000 4.60 2.17 164,500 -36.17
ICBIBANK Z-EQ 10 500 4.90 5.10 4.90 5.00 152,500 4.90 2.04 192,000 -20.57
ICBISLAMIC A-MF 10 500 14.80 14.90 14.80 14.80 244,500 14.70 0.68 53,500 357.01
ICBSONALI1 A-MF 10 500 6.60 6.60 6.20 6.40 57,000 6.40 0.00 25,000 128.00
IDLC A-EQ 10 200 70.20 71.90 69.30 70.90 544,400 69.30 2.31 314,800 72.94
IFIC A-EQ 10 50 26.30 26.60 25.90 26.60 325,350 26.30 1.14 616,150 -47.20
IFIC1STMF A-MF 10 500 5.10 5.20 5.10 5.20 29,500 5.10 1.96 55,500 -46.85
IFILISLMF1 A-MF 10 500 5.60 5.70 5.50 5.60 46,500 5.50 1.82 126,500 -63.24
ILFSL B-EQ 10 500 13.50 14.10 13.40 13.90 590,000 13.20 5.30 325,500 81.26
IMAMBUTTON Z-EQ 10 500 7.70 7.70 7.70 7.70 500 7.50 2.67 23,000 -97.83
INTECH A-EQ 10 500 14.00 14.20 13.80 13.80 81,500 13.90 -0.72 62,500 30.40
IPDC A-EQ 10 500 17.80 18.00 17.50 17.80 79,000 17.40 2.30 70,000 12.86
ISLAMIBANK A-EQ 10 100 25.20 25.40 25.20 25.30 109,000 25.10 0.80 146,400 -25.55
ISLAMICFIN A-EQ 10 500 18.90 19.60 18.60 19.00 889,000 18.50 2.70 898,000 -1.00
ISLAMIINS A-EQ 10 500 21.70 21.80 21.70 21.80 13,500 21.90 -0.46 6,000 125.00
ISNLTD Z-EQ 10 500 10.40 10.80 10.40 10.40 8,000 10.50 -0.95 17,000 -52.94
JAMUNABANK A-EQ 10 250 12.70 12.70 12.50 12.60 61,500 12.70 -0.79 158,000 -61.08
JAMUNAOIL A-EQ 10 100 260.00 266.00 260.00 263.00 1,553,500 257.00 2.33 717,400 116.55
JANATAINS A-EQ 10 100 17.70 17.80 16.50 16.70 33,200 16.90 -1.18 18,200 82.42
JMISMDL A-EQ 10 500 215.00 215.00 190.20 205.00 247,500 198.50 3.27 609,500 -59.39
JUTESPINN Z-EQ 10 50 47.10 0.00 0.00 45.10 400 47.10 -4.25 200 100.00
KARNAPHULI A-EQ 10 100 17.70 17.80 17.10 17.60 78,100 17.60 0.00 54,400 43.57
KAY&QUE Z-EQ 10 500 12.30 13.00 12.00 12.50 10,500 12.60 -0.79 5,000 110.00
KBPPWBIL N-EQ 10 500 56.20 63.50 56.00 57.40 4,083,000 63.80 -10.03 2,416,500 68.96
KEYACOSMET A-EQ 10 500 27.70 28.50 26.90 27.50 3,658,500 27.90 -1.43 4,708,000 -22.29
KOHINOOR A-EQ 10 500 456.00 456.00 441.00 441.00 1,000 456.00 -3.29 3,500 -71.43
KPCL A-EQ 10 100 59.20 59.80 58.30 58.50 510,500 59.90 -2.34 755,300 -32.41
KPPL N-EQ 10 500 30.60 30.90 28.70 28.90 1,970,000 30.80 -6.17 2,716,000 -27.47
LAFSURCEML Z-EQ 10 500 115.60 116.80 112.60 115.00 485,500 115.70 -0.61 245,500 97.76
LANKABAFIN A-EQ 10 500 42.40 42.90 42.20 42.60 433,500 42.00 1.43 376,500 15.14
LEGACYFOOT B-EQ 10 500 29.00 29.40 28.30 28.30 249,000 28.50 -0.70 359,000 -30.64
LIBRAINFU A-EQ 10 200 396.10 396.10 395.00 395.00 1,000 395.30 -0.08 400 150.00
LINDEBD A-EQ 10 50 900.00 945.90 883.00 891.20 2,550 898.50 -0.81 1,400 82.14
LRGLOBMF1 A-MF 10 500 5.70 5.80 5.50 5.70 2,998,500 5.60 1.79 473,000 533.93
MAKSONSPIN B-EQ 10 500 13.50 13.60 13.20 13.40 754,000 13.50 -0.74 503,500 49.75
MALEKSPIN A-EQ 10 500 19.60 20.60 19.50 19.50 724,500 20.60 -5.34 384,500 88.43
MARICO A-EQ 10 50 1,072.20 1,078.00 1,072.00 1,078.00 200 1,099.50 -1.96 1,050 -80.95
MATINSPINN N-EQ 10 500 43.40 44.20 43.40 43.90 204,400 43.80 0.23 323,400 -36.80
MBL1STMF A-MF 10 500 4.50 4.50 4.40 4.40 115,500 4.50 -2.22 37,000 212.16
MEGCONMILK Z-EQ 10 500 7.10 7.80 7.10 7.80 6,000 7.50 4.00 17,500 -65.71
MEGHNACEM A-EQ 10 100 132.00 132.00 128.40 128.40 111,500 131.10 -2.06 78,000 42.95
MEGHNALIFE A-EQ 10 50 92.70 92.80 90.00 90.50 116,250 92.70 -2.37 40,900 184.23
MEGHNAPET Z-EQ 10 500 5.60 5.80 5.60 5.70 4,500 5.40 5.56 22,500 -80.00
MERCANBANK A-EQ 10 500 13.60 13.60 13.20 13.30 488,500 13.40 -0.75 469,500 4.05
MERCINS A-EQ 10 500 17.60 18.30 17.10 18.00 143,500 17.60 2.27 20,500 600.00
METROSPIN A-EQ 10 500 13.20 13.20 12.80 12.80 152,500 13.00 -1.54 249,500 -38.88
MHSML A-EQ 10 500 24.20 24.70 23.80 24.50 1,396,000 24.40 0.41 1,849,500 -24.52
MICEMENT A-EQ 10 100 77.00 78.80 76.80 77.90 65,800 77.00 1.17 95,800 -31.32
MIDASFIN Z-EQ 10 500 14.00 14.00 13.80 14.00 26,000 13.60 2.94 6,000 333.33
MIRACLEIND B-EQ 10 500 16.20 16.30 15.60 15.90 98,500 15.80 0.63 314,000 -68.63
MITHUNKNIT A-EQ 10 200 93.10 93.50 91.50 91.60 131,800 92.90 -1.40 60,600 117.49
MJLBD A-EQ 10 100 137.00 137.70 131.90 132.10 503,200 135.10 -2.22 749,800 -32.89
MODERNDYE Z-EQ 10 50 82.80 82.80 82.80 82.80 50 84.20 -1.66 200 -75.00
MONNOCERA B-EQ 10 50 29.10 30.50 29.10 30.50 114,350 28.80 5.90 36,450 213.72
MONNOJTX DA-EQ 10 5 1,230.00 1,230.00 1,170.00 1,170.00 105 1,164.25 0.49 70 50.00
MONNOSTAF A-EQ 10 50 297.10 303.80 297.10 297.20 2,850 306.50 -3.03 4,850 -41.24
MPETROLEUM A-EQ 10 50 260.00 267.00 68.00 260.20 512,000 257.80 0.93 196,100 161.09
MTB A-EQ 10 500 19.50 20.00 19.10 19.10 305,500 19.40 -1.55 114,500 166.81
MTBL A-EQ 10 500 17.60 17.60 16.70 17.20 404,500 16.10 6.83 162,000 149.69
NATLIFEINS A-EQ 10 50 241.50 242.50 237.50 240.10 2,550 240.90 -0.33 7,400 -65.54
NAVANACNG A-EQ 10 100 71.70 71.80 69.80 69.80 879,600 70.80 -1.41 1,112,300 -20.92
NBL A-EQ 10 100 11.70 11.80 11.50 11.60 1,183,800 11.70 -0.85 1,844,700 -35.83
NCCBANK A-EQ 10 250 11.20 11.30 10.90 11.10 1,192,500 11.10 0.00 683,500 74.47
NCCBLMF1 A-MF 10 500 5.60 5.60 5.50 5.60 58,000 5.60 0.00 84,500 -31.36
NHFIL A-EQ 10 500 29.50 31.90 29.50 31.70 692,500 29.30 8.19 251,000 175.90
NITOLINS A-EQ 10 500 30.80 31.30 30.00 31.30 106,000 30.10 3.99 57,000 85.96
NLI1STMF A-MF 10 500 7.70 7.70 7.60 7.70 67,500 7.60 1.32 65,000 3.85
NORTHERN Z-EQ 10 200 285.00 285.00 285.00 285.00 200 276.10 3.22 2,600 -92.31
NORTHRNINS A-EQ 10 500 30.70 30.90 30.30 30.80 32,500 30.70 0.33 15,500 109.68
NPOLYMAR A-EQ 10 100 69.90 70.50 64.40 68.60 578,700 78.20 -12.28 633,900 -8.71
NTC A-EQ 10 50 750.00 759.50 750.00 759.50 100 742.80 2.25 400 -75.00
NTLTUBES A-EQ 10 100 146.00 146.00 142.70 143.00 130,400 142.60 0.28 61,500 112.03
OCL A-EQ 10 100 29.20 29.90 29.10 29.70 86,800 29.30 1.37 29,200 197.26
OLYMPIC A-EQ 10 500 281.00 285.50 278.20 280.80 131,000 285.10 -1.51 184,500 -29.00
ONEBANKLTD A-EQ 10 500 14.60 14.70 14.30 14.50 710,500 14.50 0.00 714,500 -0.56
ORIONINFU A-EQ 10 200 54.00 54.90 51.20 51.40 786,600 53.70 -4.28 637,000 23.49
ORIONPHARM A-EQ 10 500 49.80 50.40 48.80 49.30 809,800 49.30 0.00 868,900 -6.80
PADMACEM DZ-EQ 10 500 26.90 27.90 25.60 27.90 1,169,500 26.20 6.49 260,000 349.81
PADMALIFE Z-EQ 10 500 39.00 39.00 37.50 37.50 53,500 38.90 -3.60 12,500 328.00
PADMAOIL A-EQ 10 100 281.10 284.60 277.10 281.40 186,100 281.20 0.07 136,600 36.24
PARAMOUNT A-EQ 10 500 17.00 17.40 17.00 17.10 15,000 17.00 0.59 39,000 -61.54
PENINSULA N-EQ 10 500 31.30 31.60 30.90 31.30 797,600 31.20 0.32 1,087,000 -26.62
PEOPLESINS A-EQ 10 100 22.40 22.40 21.60 22.00 46,800 21.90 0.46 64,400 -27.33
PF1STMF A-MF 10 500 4.80 4.80 4.50 4.60 133,500 4.70 -2.13 73,000 82.88
PHARMAID A-EQ 10 50 270.00 280.00 260.00 279.30 282,500 265.70 5.12 330,300 -14.47
PHENIXINS A-EQ 10 200 36.70 37.10 36.40 36.50 11,000 36.60 -0.27 13,000 -15.38
PHOENIXFIN A-EQ 10 500 26.40 27.60 26.40 27.00 211,500 26.60 1.50 262,000 -19.27
PHPMF1 A-MF 10 500 4.80 4.80 4.70 4.80 228,500 4.80 0.00 228,000 0.22
PIONEERINS A-EQ 10 500 47.60 47.60 46.00 46.50 40,000 47.20 -1.48 8,000 400.00
PLFSL A-EQ 10 100 23.50 24.70 23.40 24.20 2,926,000 23.40 3.42 1,426,500 105.12
POPULAR1MF A-MF 10 500 5.00 5.00 4.90 4.90 114,500 5.00 -2.00 201,000 -43.03
POPULARLIF A-EQ 10 500 158.10 161.10 157.20 157.20 31,000 159.50 -1.44 14,000 121.43
POWERGRID A-EQ 10 500 42.10 42.60 41.50 41.80 102,500 43.00 -2.79 83,500 22.75
PRAGATIINS A-EQ 10 100 42.00 42.00 41.90 41.90 14,000 42.10 -0.48 11,300 23.89
PRAGATILIF Z-EQ 10 500 100.00 100.00 93.00 93.00 15,500 98.10 -5.20 20,000 -22.50
PREMIERBAN A-EQ 10 50 10.00 10.10 9.90 9.90 734,000 10.00 -1.00 598,250 22.69
PREMIERCEM A-EQ 10 500 82.00 82.00 80.10 80.10 26,400 82.60 -3.03 60,600 -56.44
PREMIERLEA Z-EQ 10 500 8.60 8.60 8.40 8.50 74,000 8.30 2.41 97,500 -24.10
PRIME1ICBA A-MF 10 500 4.50 4.60 4.50 4.60 39,500 4.50 2.22 45,500 -13.19
PRIMEBANK A-EQ 10 250 20.00 20.00 19.60 19.70 177,250 19.70 0.00 902,750 -80.37
PRIMEFIN A-EQ 10 50 22.50 22.50 21.40 21.60 483,450 21.50 0.47 367,200 31.66
PRIMEINSUR A-EQ 10 250 19.40 19.50 19.10 19.20 42,000 19.30 -0.52 127,250 -66.99
PRIMELIFE A-EQ 10 50 84.10 86.90 84.10 86.20 17,000 84.10 2.50 8,850 92.09
PRIMETEX A-EQ 10 500 19.30 19.50 18.70 19.20 51,000 19.40 -1.03 34,500 47.83
PROGRESLIF A-EQ 10 500 90.00 90.00 86.60 89.00 10,000 91.20 -2.41 5,000 100.00
PROVATIINS A-EQ 10 500 20.40 20.40 20.20 20.20 10,000 20.50 -1.46 80,000 -87.50
PTL A-EQ 10 500 24.60 24.80 24.20 24.60 186,000 24.60 0.00 162,250 14.64
PUBALIBANK A-EQ 10 25 26.30 26.70 26.30 26.40 212,675 26.30 0.38 204,200 4.15
PURABIGEN A-EQ 10 500 18.50 18.50 18.20 18.30 44,000 18.20 0.55 48,000 -8.33
QSMDRYCELL A-EQ 10 500 58.00 60.00 57.20 60.00 289,500 57.80 3.81 675,500 -57.14
RAHIMAFOOD Z-EQ 10 500 38.40 40.10 38.40 39.30 8,500 40.20 -2.24 27,500 -69.09
RAHIMTEXT A-EQ 10 50 282.10 283.00 271.60 275.00 6,900 281.50 -2.31 9,650 -28.50
RAKCERAMIC A-EQ 10 500 61.20 62.00 59.70 59.80 566,800 61.00 -1.97 501,000 13.13
RANFOUNDRY A-EQ 10 500 108.00 111.00 105.00 105.60 38,000 108.20 -2.40 84,000 -54.76
RDFOOD A-EQ 10 500 22.80 23.10 22.40 22.60 537,800 22.80 -0.88 693,400 -22.44
RECKITTBEN A-EQ 10 50 1,075.00 1,090.00 1,070.00 1,090.00 150 1,075.00 1.40 200 -25.00
RELIANCE1 A-MF 10 500 7.20 7.20 7.10 7.10 67,000 7.20 -1.39 127,000 -47.24
RELIANCINS A-EQ 10 500 61.00 66.00 60.00 61.80 6,000 60.10 2.83 13,500 -55.56
RENATA A-EQ 10 50 1,005.00 1,005.00 991.30 998.90 3,300 996.30 0.26 4,550 -27.47
RENWICKJA A-EQ 10 50 244.50 253.00 230.10 240.00 28,150 235.80 1.78 13,300 111.65
REPUBLIC A-EQ 10 500 25.80 26.10 25.70 26.10 35,000 25.70 1.56 95,500 -63.35
RNSPIN Z-EQ 10 250 23.90 23.90 23.70 23.70 250,250 23.80 -0.42 138,500 80.69
RSRMSTEEL N-EQ 10 500 69.70 70.00 67.90 69.70 848,000 67.90 2.65 1,219,600 -30.47
RUPALIBANK A-EQ 10 100 60.90 60.90 60.00 60.10 1,900 60.60 -0.83 9,000 -78.89
RUPALIINS A-EQ 10 100 23.80 23.90 23.50 23.80 39,000 23.90 -0.42 18,600 109.68
RUPALILIFE B-EQ 10 500 51.60 52.00 51.00 51.00 78,000 51.60 -1.16 52,000 50.00
SAFKOSPINN A-EQ 10 500 29.50 30.60 29.30 30.60 274,500 29.80 2.68 422,500 -35.03
SAIFPOWER N-EQ 10 500 77.90 77.90 71.00 71.80 650,400 76.50 -6.14 765,000 -14.98
SAIHAMCOT A-EQ 10 500 17.60 18.50 17.60 17.90 146,000 17.80 0.56 130,500 11.88
SAIHAMTEX A-EQ 10 100 29.60 29.60 28.00 28.00 446,900 28.80 -2.78 306,100 46.00
SALAMCRST A-EQ 10 500 35.60 35.80 34.90 35.20 111,000 35.20 0.00 199,500 -44.36
SALVOCHEM A-EQ 10 500 21.80 22.00 21.30 21.60 403,000 21.60 0.00 929,000 -56.62
SAMATALETH Z-EQ 10 500 21.00 21.00 20.10 20.10 17,500 20.00 0.50 2,500 600.00
SAMORITA A-EQ 10 500 86.00 87.00 81.00 81.00 133,000 94.00 -13.83 65,500 103.05
SANDHANINS A-EQ 10 50 62.50 63.00 62.50 62.60 16,750 62.60 0.00 17,750 -5.63
SAPORTL A-EQ 10 100 64.00 67.80 64.00 65.00 415,200 66.30 -1.96 851,500 -51.24
SAVAREFR Z-EQ 10 50 57.00 57.00 52.10 52.10 200 56.00 -6.96 50 300.00
SEBL1STMF A-MF 10 500 7.30 7.40 7.30 7.30 57,000 7.30 0.00 53,000 7.55
SHAHJABANK A-EQ 10 50 11.40 11.60 11.40 11.50 283,900 11.40 0.88 782,850 -63.74
SHURWID N-EQ 10 500 41.10 42.50 40.80 41.80 886,000 41.10 1.70 622,500 42.33
SHYAMPSUG Z-EQ 10 100 7.30 7.40 7.20 7.40 6,500 7.10 4.23 2,500 160.00
SIBL A-EQ 10 250 13.90 14.10 13.90 14.00 465,500 14.00 0.00 1,403,750 -66.84
SINGERBD A-EQ 10 50 231.00 231.00 221.40 224.90 112,400 230.10 -2.26 151,950 -26.03
SINOBANGLA A-EQ 10 500 32.50 33.00 31.50 32.80 406,500 32.30 1.55 476,000 -14.60
SONALIANSH A-EQ 10 50 161.50 164.00 154.00 158.00 70,200 154.90 2.00 66,350 5.80
SONARBAINS A-EQ 10 500 18.00 18.70 18.00 18.70 53,000 18.80 -0.53 24,000 120.83
SONARGAON Z-EQ 10 500 10.00 10.00 9.60 9.60 6,000 9.70 -1.03 26,000 -76.92
SOUTHEASTB A-EQ 10 500 19.60 19.60 19.30 19.40 1,754,500 19.50 -0.51 3,337,000 -47.42
SPCERAMICS Z-EQ 10 100 14.40 14.60 14.30 14.30 59,200 14.20 0.70 66,400 -10.84
SPCL N-EQ 10 500 282.20 282.20 282.20 282.20 5,400 309.20 -8.73 5,800 -6.90
SPPCL A-EQ 10 500 54.10 54.30 52.70 53.50 338,500 53.60 -0.19 383,700 -11.78
SQUARETEXT A-EQ 10 50 90.50 90.70 89.60 89.60 64,150 90.40 -0.89 37,500 71.07
SQURPHARMA A-EQ 10 10 261.20 262.00 258.50 260.60 339,000 260.50 0.04 268,570 26.22
STANCERAM A-EQ 10 500 46.90 46.90 46.90 46.90 500 44.70 4.92 1,000 -50.00
STANDARINS A-EQ 10 500 27.80 27.80 27.00 27.00 12,000 27.00 0.00 500 2,300.00
STANDBANKL A-EQ 10 500 12.30 12.50 12.20 12.40 369,000 12.30 0.81 650,500 -43.27
STYLECRAFT A-EQ 10 100 860.60 860.60 860.50 860.50 200 862.50 -0.23 200 0.00
SUMITPOWER A-EQ 10 100 42.00 42.60 41.20 42.00 1,272,000 41.80 0.48 1,772,400 -28.23
SUNLIFEINS B-EQ 10 500 44.50 45.00 43.20 43.50 84,000 44.50 -2.25 55,500 51.35
TAKAFULINS A-EQ 10 500 26.10 27.00 26.10 26.60 3,500 26.40 0.76 27,000 -87.04
TALLUSPIN Z-EQ 10 100 15.20 15.20 14.70 14.80 256,100 14.90 -0.67 295,100 -13.22
TITASGAS A-EQ 10 500 80.80 82.30 80.60 81.40 751,000 81.50 -0.12 507,500 47.98
TRUSTB1MF A-MF 10 500 5.60 5.70 5.50 5.60 179,000 5.60 0.00 765,500 -76.62
TRUSTBANK A-EQ 10 500 18.50 18.50 18.00 18.40 484,500 18.40 0.00 665,500 -27.20
TUNGHAI N-EQ 10 500 17.60 17.60 17.20 17.30 477,500 17.60 -1.70 647,000 -26.20
UCBL A-EQ 10 50 28.00 28.50 28.00 28.50 1,311,550 28.10 1.42 773,700 69.52
ULC A-EQ 10 200 25.60 27.00 25.60 26.00 194,400 25.90 0.39 327,000 -40.55
UNIONCAP A-EQ 10 500 21.00 21.50 20.80 21.00 190,000 20.30 3.45 82,500 130.30
UNIQUEHRL A-EQ 10 500 67.00 67.00 65.30 66.80 200,300 67.10 -0.45 211,600 -5.34
UNITEDAIR A-EQ 10 100 9.50 9.60 9.30 9.30 1,432,100 9.40 -1.06 2,665,200 -46.27
UNITEDINS A-EQ 10 100 34.30 35.20 34.20 35.20 1,800 34.20 2.92 22,900 -92.14
USMANIAGL A-EQ 10 50 147.00 152.00 138.00 138.40 228,550 143.20 -3.35 55,800 309.59
UTTARABANK A-EQ 10 25 26.80 27.00 26.70 26.90 104,675 26.60 1.13 424,350 -75.33
UTTARAFIN A-EQ 10 50 71.00 72.60 70.00 71.40 122,650 70.80 0.85 154,550 -20.64
WATACHEM A-EQ 10 500 254.00 257.80 235.00 236.00 41,600 245.90 -4.03 78,000 -46.67
WMSHIPYARD N-EQ 10 500 75.00 77.90 73.80 74.00 3,567,200 74.70 -0.94 1,953,600 82.60
ZAHINTEX A-EQ 10 500 16.40 16.50 16.20 16.40 123,000 16.50 -0.61 94,500 30.16
ZEALBANGLA Z-EQ 10 100 8.20 8.30 8.20 8.20 13,100 8.10 1.23 1,800 627.78
 ©Copyright www.gqsecurities.com. All Rights Reserved.        DISCLAIMERDeveloped By www.sigmarobots.com