.  
  
 
 
RegisterForget Password?
  DATABASE LAST UPDATE : 28-Aug-2014  6:01:45 PM    
LATEST SHARE PRICE
CLICK GREEN PICTURE FOR ASCENDING AND RED FOR DESCENDING ORDER REPORT Last Update :28-Aug-2014 2:35:34 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 6.10 6.20 6.00 6.20 357,000 6.10 1.64 621,000 -42.51
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 50 855.00 855.00 855.00 855.00 100 877.10 -2.52 350 -71.43
1STPRIMFMF A-MF 10 500 16.20 16.40 15.90 16.20 529,000 16.20 0.00 402,500 31.43
2NDICB A-MF 10 50 256.40 256.60 256.40 256.50 250 241.90 6.04 1,700 -85.29
3RDICB A-MF 10 50 190.50 190.50 190.50 190.50 100 196.30 -2.95 150 -33.33
4THICB A-MF 10 100 188.00 188.00 188.00 188.00 100 202.50 -7.16 200 -50.00
5THICB A-MF 10 100 145.00 145.00 144.00 144.00 400 142.40 1.12 1,700 -76.47
6THICB A-MF 10 100 50.90 50.90 50.00 50.90 11,300 50.20 1.39 23,600 -52.12
7THICB A-MF 10 500 88.00 88.00 88.00 88.00 1,000 90.00 -2.22 1,500 -33.33
8THICB A-MF 10 500 54.70 55.50 54.70 55.50 9,500 54.30 2.21 10,500 -9.52
AAMRATECH A-EQ 10 500 36.90 38.90 36.00 36.10 3,086,750 37.00 -2.43 1,827,000 68.95
ABB1STMF A-MF 10 500 6.40 6.40 6.30 6.40 538,500 6.40 0.00 508,000 6.00
ABBANK A-EQ 10 50 23.70 23.70 23.30 23.50 619,350 23.50 0.00 1,493,600 -58.53
ACI A-EQ 10 50 346.00 349.50 338.10 343.50 164,100 346.20 -0.78 210,050 -21.88
ACIFORMULA A-EQ 10 100 85.40 85.60 85.00 85.10 29,500 85.00 0.12 29,900 -1.34
ACIZCBOND A-CB 10 5 970.00 970.50 970.00 970.50 8 970.00 0.05 5 60.00
ACTIVEFINE A-EQ 10 500 64.00 67.40 64.00 66.10 392,000 66.50 -0.60 381,000 2.89
AFCAGRO A-EQ 10 500 54.30 55.70 54.30 54.80 287,500 55.10 -0.54 417,500 -31.14
AFTABAUTO A-EQ 10 5 78.20 78.40 77.40 77.60 180,850 78.10 -0.64 296,200 -38.94
AGNISYSL A-EQ 10 500 27.30 29.40 27.00 28.30 3,083,000 27.30 3.66 2,469,500 24.84
AGRANINS A-EQ 10 500 18.20 18.20 18.00 18.10 58,500 18.40 -1.63 52,000 12.50
AIBL1STIMF A-MF 10 500 5.00 5.00 4.90 5.00 9,000 5.00 0.00 99,500 -90.95
AIMS1STMF A-MF 10 250 39.60 39.60 37.60 37.80 354,000 38.70 -2.33 290,250 21.96
ALARABANK A-EQ 10 250 14.40 14.60 14.30 14.50 702,500 14.50 0.00 483,250 45.37
AL-HAJTEX A-EQ 10 50 156.70 156.80 151.30 151.70 110,800 154.30 -1.69 60,000 84.67
ALLTEX Z-EQ 10 500 7.00 7.70 7.00 7.40 427,500 7.00 5.71 146,500 191.81
AMBEEPHA A-EQ 10 50 251.30 253.90 251.10 251.20 4,650 251.80 -0.24 8,150 -42.94
AMCL(PRAN) A-EQ 10 100 219.10 224.60 219.00 221.00 40,400 220.30 0.32 20,500 97.07
ANLIMAYARN A-EQ 10 500 23.20 23.50 22.60 22.60 62,500 23.00 -1.74 71,500 -12.59
ANWARGALV B-EQ 10 500 27.50 27.50 26.00 26.60 75,500 27.20 -2.21 217,000 -65.21
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 98.50 101.80 98.50 101.00 15,500 99.50 1.51 24,750 -37.37
APEXFOOT A-EQ 10 500 363.60 374.90 363.50 374.00 9,000 364.50 2.61 23,000 -60.87
APEXSPINN A-EQ 10 200 66.60 67.30 65.70 65.70 16,600 66.70 -1.50 11,200 48.21
APEXTANRY A-EQ 10 100 153.10 153.10 147.80 148.70 88,800 157.00 -5.29 226,700 -60.83
APOLOISPAT N-EQ 10 500 30.00 30.40 29.40 29.60 3,239,600 29.90 -1.00 2,348,000 37.97
ARAMIT A-EQ 10 50 308.00 319.30 303.00 319.30 16,650 311.20 2.60 8,200 103.05
ARAMITCEM A-EQ 10 500 43.00 43.10 42.60 42.70 57,000 42.90 -0.47 89,000 -35.96
ARGONDENIM A-EQ 10 500 46.60 47.10 45.80 46.00 491,000 46.40 -0.86 863,800 -43.16
ASIAINS A-EQ 10 50 21.90 21.90 21.30 21.30 72,250 21.70 -1.84 157,500 -54.13
ASIAPACINS A-EQ 10 500 20.30 20.80 20.30 20.30 35,000 20.90 -2.87 60,000 -41.67
ATLASBANG A-EQ 10 50 151.10 154.00 151.10 152.20 16,200 153.70 -0.98 17,250 -6.09
AZIZPIPES Z-EQ 10 50 14.60 14.70 14.50 14.70 1,900 14.60 0.68 2,850 -33.33
BANGAS A-EQ 10 50 491.60 496.00 483.60 485.20 13,100 494.20 -1.82 21,950 -40.32
BANKASIA A-EQ 10 500 17.40 17.70 17.40 17.50 390,500 17.70 -1.13 110,000 255.00
BATASHOE A-EQ 10 100 1,006.00 1,014.00 1,003.00 1,012.00 10,200 1,002.30 0.97 9,900 3.03
BATBC A-EQ 10 50 2,559.00 2,633.20 2,541.00 2,632.00 9,250 2,507.90 4.95 22,750 -59.34
BAYLEASING A-EQ 10 500 27.00 27.20 26.50 26.90 302,500 26.90 0.00 359,500 -15.86
BDAUTOCA Z-EQ 10 50 24.40 24.80 24.30 24.50 10,100 24.50 0.00 950 963.16
BDBUILDING A-EQ 10 500 65.80 67.50 64.80 65.60 3,335,500 64.70 1.39 2,334,500 42.88
BDCOM A-EQ 10 500 26.60 26.90 25.50 25.80 303,000 26.00 -0.77 187,500 61.60
BDFINANCE A-EQ 10 100 12.20 12.30 12.10 12.20 167,200 12.10 0.83 257,800 -35.14
BDLAMPS A-EQ 10 50 111.10 112.60 109.30 109.40 9,850 111.10 -1.53 9,500 3.68
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 25.10 26.00 24.70 25.30 821,100 24.90 1.61 474,100 73.19
BDWELDING Z-EQ 10 500 10.80 11.40 10.80 11.20 48,500 11.10 0.90 54,500 -11.01
BEACHHATCH A-EQ 10 500 23.60 24.20 22.80 23.20 691,000 23.30 -0.43 449,500 53.73
BEACONPHAR Z-EQ 10 500 13.90 14.20 13.80 13.80 422,000 14.30 -3.50 287,500 46.78
BEDL A-EQ 10 200 33.50 35.20 33.50 34.60 4,012,600 33.40 3.59 2,565,200 56.42
BENGALWTL A-EQ 10 500 54.00 55.90 53.50 54.90 1,653,000 53.50 2.62 1,368,800 20.76
BERGERPBL A-EQ 10 50 1,065.00 1,069.00 1,046.20 1,048.20 650 1,054.00 -0.55 2,450 -73.47
BEXIMCO A-EQ 10 100 42.40 44.40 41.50 43.30 11,357,800 42.10 2.85 8,532,200 33.12
BGIC A-EQ 10 100 22.40 22.70 22.30 22.40 41,200 22.70 -1.32 48,800 -15.57
BIFC B-EQ 10 500 15.00 15.30 14.80 15.00 230,000 14.90 0.67 281,000 -18.15
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 26.60 27.00 26.10 26.50 2,144,000 26.80 -1.12 3,270,000 -34.43
BRACSCBOND A-CB 10 5 1,063.00 1,063.00 1,063.00 1,063.00 5 1,063.00 0.00 15 -66.67
BSC A-EQ 100 5 612.00 619.75 600.75 601.50 209,090 611.25 -1.60 151,020 38.45
BSCCL A-EQ 10 500 153.00 153.20 150.10 150.70 277,500 152.90 -1.44 281,800 -1.53
BSRMSTEEL A-EQ 10 500 96.70 97.70 93.30 94.10 1,545,500 95.10 -1.05 1,706,500 -9.43
BXPHARMA A-EQ 10 50 58.00 59.80 55.80 57.90 4,569,450 57.60 0.52 6,017,350 -24.06
BXSYNTH Z-EQ 10 200 10.60 10.60 10.30 10.40 168,400 10.60 -1.89 94,400 78.39
CENTRALINS A-EQ 10 200 24.60 24.70 24.60 24.70 3,200 24.70 0.00 5,800 -44.83
CENTRALPHL A-EQ 10 500 40.60 41.50 40.00 40.40 1,242,000 40.50 -0.25 1,258,000 -1.27
CITYBANK A-EQ 10 50 15.90 16.10 15.80 15.80 730,500 15.90 -0.63 1,258,650 -41.96
CITYGENINS A-EQ 10 100 18.70 19.00 18.50 18.70 33,700 18.80 -0.53 49,600 -32.06
CMCKAMAL A-EQ 10 100 23.40 23.60 23.10 23.30 781,100 23.40 -0.43 1,402,300 -44.30
CONFIDCEM A-EQ 10 20 114.10 114.90 113.10 113.70 195,700 114.10 -0.35 150,200 30.29
CONTININS A-EQ 10 500 21.60 21.90 21.10 21.20 43,500 21.60 -1.85 66,500 -34.59
CVOPRL A-EQ 10 500 579.50 585.00 567.20 583.00 18,100 578.40 0.80 16,600 9.04
DACCADYE A-EQ 10 500 19.80 20.40 19.60 20.20 497,000 19.60 3.06 233,500 112.85
DAFODILCOM Z-EQ 10 500 12.00 12.30 12.00 12.00 66,500 12.00 0.00 44,000 51.14
DBH A-EQ 10 500 59.10 62.40 59.10 61.50 12,000 61.60 -0.16 27,000 -55.56
DBH1STMF A-MF 10 500 5.20 5.30 5.10 5.30 264,000 5.20 1.92 191,500 37.86
DELTALIFE A-EQ 10 50 125.60 128.00 125.10 125.30 150,550 125.20 0.08 139,250 8.11
DELTASPINN A-EQ 10 200 17.80 18.20 17.70 17.90 929,600 17.90 0.00 623,600 49.07
DESCO A-EQ 10 500 56.00 56.10 55.20 55.30 54,500 56.10 -1.43 86,500 -36.99
DESHBANDHU B-EQ 10 500 18.00 19.20 17.80 18.60 1,469,500 17.90 3.91 461,000 218.76
DHAKABANK A-EQ 10 100 17.70 17.80 17.60 17.80 32,700 17.70 0.57 83,800 -60.98
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 26.80 26.90 26.50 26.60 36,500 26.90 -1.12 40,000 -8.75
DSHGARME B-EQ 10 100 94.00 96.30 94.00 95.30 10,300 95.20 0.11 21,600 -52.31
DULAMIACOT Z-EQ 10 100 6.30 6.90 6.30 6.90 3,100 6.90 0.00 3,100 0.00
DUTCHBANGL A-EQ 10 500 84.70 85.70 84.60 84.70 39,500 85.00 -0.35 30,500 29.51
EASTERNINS A-EQ 10 200 33.10 33.30 33.00 33.00 17,000 33.30 -0.90 17,400 -2.30
EASTLAND A-EQ 10 200 34.60 36.00 34.50 34.50 201,000 35.20 -1.99 93,400 115.20
EASTRNLUB A-EQ 10 50 402.70 402.70 392.10 392.20 650 399.70 -1.88 1,500 -56.67
EBL A-EQ 10 200 27.50 27.80 27.50 27.60 15,400 27.50 0.36 127,000 -87.87
EBL1STMF A-MF 10 500 6.00 6.20 6.00 6.00 198,500 6.00 0.00 268,500 -26.07
EBLNRBMF A-MF 10 500 5.80 5.80 5.70 5.70 1,500 5.50 3.64 1,500 0.00
ECABLES A-EQ 10 100 122.90 124.90 121.60 121.70 20,000 121.00 0.58 61,300 -67.37
EHL A-EQ 10 200 58.00 58.80 53.50 57.70 702,400 58.60 -1.54 629,200 11.63
EMERALDOIL N-EQ 10 500 45.60 46.40 45.00 45.70 554,500 45.30 0.88 522,500 6.12
ENVOYTEX A-EQ 10 500 52.00 52.00 50.10 50.30 267,000 51.90 -3.08 649,000 -58.86
EXIM1STMF A-MF 10 500 7.10 7.10 7.00 7.00 5,000 7.30 -4.11 11,500 -56.52
EXIMBANK A-EQ 10 100 10.20 10.20 9.90 10.10 1,589,500 10.00 1.00 1,091,000 45.69
FAMILYTEX A-EQ 10 500 23.10 23.10 22.50 22.70 877,000 22.60 0.44 1,098,500 -20.16
FARCHEM N-EQ 10 500 54.20 56.40 53.30 54.70 856,500 54.70 0.00 648,500 32.07
FAREASTFIN Z-EQ 10 500 9.20 9.70 9.20 9.50 24,500 9.50 0.00 61,500 -60.16
FAREASTLIF A-EQ 10 50 84.60 84.80 83.20 84.00 71,900 83.90 0.12 33,700 113.35
FASFIN B-EQ 10 500 16.20 16.50 16.10 16.10 13,000 16.10 0.00 3,000 333.33
FBFIF A-MF 10 500 7.30 7.30 7.30 7.30 500 7.20 1.39 500 0.00
FEDERALINS A-EQ 10 100 16.80 17.10 16.80 17.00 184,200 16.90 0.59 433,700 -57.53
FEKDIL N-EQ 10 500 39.00 48.50 39.00 45.90 8,654,200 27.00 70.00 0 0.00
FINEFOODS B-EQ 10 500 16.20 17.30 16.20 16.80 323,000 16.30 3.07 65,000 396.92
FIRSTSBANK A-EQ 10 100 10.70 10.80 10.60 10.70 244,100 10.70 0.00 427,800 -42.94
FLEASEINT A-EQ 10 500 18.20 18.30 17.90 18.30 375,000 18.40 -0.54 287,500 30.43
FUWANGCER A-EQ 10 500 15.60 16.40 15.10 16.40 1,595,500 15.40 6.49 1,157,500 37.84
FUWANGFOOD A-EQ 10 50 18.70 20.10 18.70 19.80 1,516,900 18.90 4.76 886,500 71.11
GBBPOWER A-EQ 10 200 23.30 23.90 23.00 23.50 1,044,000 23.40 0.43 864,000 20.83
GEMINISEA Z-EQ 10 50 128.30 128.30 128.30 128.30 50 131.90 -2.73 150 -66.67
GENNEXT A-EQ 10 500 16.40 16.60 16.20 16.50 1,301,500 16.40 0.61 1,812,500 -28.19
GHAIL A-EQ 10 500 31.50 34.90 31.50 34.90 2,762,400 31.80 9.75 875,400 215.56
GHCL A-EQ 10 500 40.60 44.40 40.50 42.80 823,250 40.80 4.90 213,500 285.60
GLAXOSMITH A-EQ 10 50 1,403.10 1,420.00 1,403.10 1,408.00 550 1,401.50 0.46 750 -26.67
GLOBALINS A-EQ 10 500 19.00 19.50 19.00 19.20 11,500 19.20 0.00 48,000 -76.04
GOLDENSON A-EQ 10 500 50.00 50.90 48.90 50.80 5,513,000 48.90 3.89 4,456,000 23.72
GP A-EQ 10 200 325.60 325.60 319.10 322.80 420,400 325.50 -0.83 556,600 -24.47
GPHISPAT A-EQ 10 500 46.20 47.20 46.00 46.30 455,000 46.40 -0.22 580,000 -21.55
GQBALLPEN A-EQ 10 50 111.70 116.40 111.60 112.70 29,250 113.90 -1.05 38,700 -24.42
GRAMEEN1 A-MF 10 500 37.10 37.10 35.60 35.80 339,000 37.10 -3.50 283,000 19.79
GRAMEENS2 A-MF 10 500 14.30 14.30 13.90 14.10 539,500 14.30 -1.40 435,500 23.88
GREENDELMF A-MF 10 500 4.50 4.60 4.50 4.50 47,500 4.60 -2.17 119,000 -60.08
GREENDELT A-EQ 10 10 80.10 82.00 79.50 82.00 9,000 80.50 1.86 39,400 -77.16
GSPFINANCE A-EQ 10 500 18.10 18.30 18.00 18.10 89,500 18.30 -1.09 121,000 -26.03
HAKKANIPUL B-EQ 10 500 25.10 26.70 25.10 25.60 6,500 26.10 -1.92 23,500 -72.34
HEIDELBCEM A-EQ 10 50 507.30 507.30 500.80 500.80 66,050 507.30 -1.28 61,750 6.96
HRTEX A-EQ 10 500 31.00 31.50 30.60 30.90 83,500 31.30 -1.28 92,000 -9.24
HWAWELLTEX N-EQ 10 500 51.80 51.80 50.00 50.30 723,500 50.80 -0.98 654,000 10.63
IBBLPBOND A-CB 10 5 980.00 980.25 975.00 980.25 220 987.25 -0.71 135 62.96
IBNSINA A-EQ 10 100 99.00 100.10 98.10 98.50 35,200 97.90 0.61 24,600 43.09
ICB A-EQ 10 500 1,686.00 1,686.00 1,660.25 1,660.25 3,400 1,667.75 -0.45 4,800 -29.17
ICB1STNRB A-MF 10 500 26.00 26.00 24.50 24.50 9,000 25.10 -2.39 3,500 157.14
ICB2NDNRB A-MF 10 500 8.40 8.40 8.00 8.00 35,500 8.30 -3.61 23,500 51.06
ICB3RDNRB A-MF 10 500 4.50 4.60 4.40 4.60 218,000 4.40 4.55 267,500 -18.50
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 4.90 8,000 4.80 2.08 26,000 -69.23
ICBEPMF1S1 A-MF 10 500 4.60 4.70 4.50 4.70 151,500 4.60 2.17 146,000 3.77
ICBIBANK Z-EQ 10 500 4.70 4.70 4.40 4.60 1,001,500 4.70 -2.13 164,500 508.81
ICBISLAMIC A-MF 10 500 17.50 17.50 16.50 16.50 36,500 17.20 -4.07 84,000 -56.55
ICBSONALI1 A-MF 10 500 6.90 7.00 6.90 6.90 109,000 6.90 0.00 281,500 -61.28
IDLC A-EQ 10 200 60.90 61.40 58.30 61.30 858,800 59.40 3.20 763,000 12.56
IFIC A-EQ 10 50 23.70 23.90 23.30 23.40 368,950 23.70 -1.27 670,750 -44.99
IFIC1STMF A-MF 10 500 5.60 6.00 5.60 6.00 133,500 5.80 3.45 74,500 79.19
IFILISLMF1 A-MF 10 500 5.30 5.30 5.20 5.30 377,000 5.30 0.00 640,500 -41.14
ILFSL B-EQ 10 500 10.60 10.70 10.50 10.50 179,000 10.60 -0.94 157,500 13.65
IMAMBUTTON Z-EQ 10 500 7.60 7.80 7.60 7.80 1,500 7.80 0.00 9,000 -83.33
INTECH A-EQ 10 500 13.50 13.80 13.20 13.50 290,000 13.20 2.27 220,500 31.52
IPDC A-EQ 10 500 14.30 14.50 14.30 14.40 43,500 14.30 0.70 53,000 -17.92
ISLAMIBANK A-EQ 10 100 23.00 23.20 22.90 23.10 189,500 22.90 0.87 284,300 -33.35
ISLAMICFIN A-EQ 10 500 13.10 13.70 13.10 13.40 495,500 13.20 1.52 476,500 3.99
ISLAMIINS A-EQ 10 500 22.00 22.20 21.60 21.60 52,000 22.70 -4.85 67,500 -22.96
ISNLTD Z-EQ 10 500 9.80 10.00 9.80 10.00 9,000 10.00 0.00 37,000 -75.68
JAMUNABANK A-EQ 10 250 12.10 12.20 12.00 12.00 82,500 12.20 -1.64 128,250 -35.67
JAMUNAOIL A-EQ 10 100 225.50 227.80 223.00 223.50 98,800 226.80 -1.46 113,500 -12.95
JANATAINS A-EQ 10 100 17.40 17.60 17.20 17.20 64,600 17.30 -0.58 30,600 111.11
JMISMDL A-EQ 10 500 159.00 160.70 159.00 159.60 19,500 160.40 -0.50 36,500 -46.58
JUTESPINN Z-EQ 10 50 57.70 57.70 57.10 57.20 500 58.30 -1.89 550 -9.09
KARNAPHULI A-EQ 10 100 18.20 18.70 18.10 18.50 56,000 18.30 1.09 49,400 13.36
KAY&QUE Z-EQ 10 500 12.80 12.80 12.80 12.80 6,500 11.70 9.40 19,500 -66.67
KEYACOSMET A-EQ 10 500 23.80 24.50 23.50 24.30 1,743,500 23.80 2.10 1,162,500 49.98
KOHINOOR A-EQ 10 500 387.60 387.60 387.60 387.60 500 387.60 0.00 1,000 -50.00
KPCL A-EQ 10 100 51.00 51.90 50.00 51.20 315,600 51.00 0.39 252,900 24.79
KPPL N-EQ 10 500 36.70 37.50 33.30 33.70 3,653,000 35.00 -3.71 3,192,000 14.44
LAFSURCEML Z-EQ 10 500 106.60 107.80 105.60 106.80 1,990,500 107.10 -0.28 938,500 112.09
LANKABAFIN A-EQ 10 500 46.40 47.30 45.80 46.10 1,024,500 46.50 -0.86 1,214,500 -15.64
LEGACYFOOT B-EQ 10 500 27.40 27.40 26.20 26.60 121,000 25.70 3.50 53,000 128.30
LIBRAINFU A-EQ 10 200 413.00 413.00 413.00 413.00 200 388.00 6.44 200 0.00
LINDEBD A-EQ 10 50 805.00 820.00 801.00 801.00 1,850 803.60 -0.32 3,850 -51.95
LRGLOBMF1 A-MF 10 500 5.10 5.10 5.00 5.00 44,500 5.10 -1.96 121,000 -63.22
MAKSONSPIN B-EQ 10 500 16.20 16.30 15.70 15.90 2,142,000 16.20 -1.85 3,298,500 -35.06
MALEKSPIN A-EQ 10 500 26.30 26.30 25.30 25.60 290,000 26.20 -2.29 1,079,000 -73.12
MARICO A-EQ 10 50 1,017.00 1,072.90 1,017.00 1,072.90 6,250 1,009.80 6.25 1,650 278.79
MATINSPINN N-EQ 10 500 49.70 49.80 48.10 48.30 971,800 48.70 -0.82 811,400 19.77
MBL1STMF A-MF 10 500 4.50 4.60 4.50 4.50 200,500 4.50 0.00 396,500 -49.43
MEGCONMILK Z-EQ 10 500 7.40 7.50 7.30 7.30 19,000 7.30 0.00 38,000 -50.00
MEGHNACEM A-EQ 10 100 124.70 125.50 123.50 125.00 78,000 125.60 -0.48 45,300 72.19
MEGHNALIFE A-EQ 10 50 91.60 93.00 89.50 92.00 46,900 92.00 0.00 27,450 70.86
MEGHNAPET Z-EQ 10 500 5.60 5.90 5.40 5.90 4,500 5.80 1.72 5,000 -10.00
MERCANBANK A-EQ 10 500 12.80 12.90 12.50 12.70 802,000 12.80 -0.78 596,500 34.45
MERCINS A-EQ 10 500 18.60 18.70 17.70 17.90 70,500 18.50 -3.24 87,500 -19.43
METROSPIN A-EQ 10 500 16.30 16.70 16.30 16.50 358,000 16.40 0.61 506,500 -29.32
MHSML N-EQ 10 500 31.50 32.70 31.40 32.40 1,066,000 31.20 3.85 426,500 149.94
MICEMENT A-EQ 10 100 83.90 85.00 83.90 84.10 81,800 85.00 -1.06 90,300 -9.41
MIDASFIN Z-EQ 10 500 14.80 14.80 14.80 14.80 1,000 13.80 7.25 6,000 -83.33
MIRACLEIND B-EQ 10 500 15.80 16.90 15.80 16.60 420,000 16.20 2.47 214,000 96.26
MITHUNKNIT A-EQ 10 200 98.90 101.00 97.20 97.90 72,000 99.10 -1.21 53,400 34.83
MJLBD A-EQ 10 100 116.00 116.00 110.10 111.30 1,887,100 113.60 -2.02 2,032,700 -7.16
MODERNDYE Z-EQ 10 50 75.00 75.00 71.00 71.00 850 70.00 1.43 100 750.00
MONNOCERA B-EQ 10 50 27.80 28.50 27.40 28.10 56,500 27.40 2.55 27,500 105.45
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 50 295.00 295.00 288.60 288.60 1,000 288.70 -0.03 250 300.00
MPETROLEUM A-EQ 10 50 267.00 268.00 263.50 264.00 173,000 266.10 -0.79 244,600 -29.27
MTB A-EQ 10 500 16.50 16.80 16.50 16.70 43,500 16.70 0.00 86,500 -49.71
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 50 227.00 227.00 225.00 225.10 8,700 226.00 -0.40 1,650 427.27
NAVANACNG A-EQ 10 100 52.80 52.80 51.10 51.20 268,600 52.60 -2.66 284,200 -5.49
NBL A-EQ 10 100 11.00 11.10 10.80 11.00 1,583,100 11.00 0.00 2,247,100 -29.55
NCCBANK A-EQ 10 250 10.40 10.50 10.30 10.30 439,000 10.30 0.00 884,000 -50.34
NCCBLMF1 A-MF 10 500 5.40 5.60 5.40 5.60 8,500 5.40 3.70 115,500 -92.64
NHFIL A-EQ 10 500 26.60 26.60 26.10 26.40 23,000 26.60 -0.75 60,500 -61.98
NITOLINS A-EQ 10 500 24.90 25.30 24.50 24.50 8,500 24.60 -0.41 31,500 -73.02
NLI1STMF A-MF 10 500 7.60 7.70 7.40 7.50 270,500 7.60 -1.32 778,000 -65.23
NORTHERN Z-EQ 10 200 143.00 143.00 143.00 143.00 200 130.00 10.00 400 -50.00
NORTHRNINS A-EQ 10 500 31.00 31.60 30.50 30.80 47,500 30.50 0.98 164,000 -71.04
NPOLYMAR A-EQ 10 100 56.50 58.50 56.50 57.60 96,800 56.30 2.31 43,000 125.12
NTC A-EQ 10 50 830.00 830.00 830.00 830.00 50 830.00 0.00 50 0.00
NTLTUBES A-EQ 10 100 155.60 165.50 155.60 164.90 263,700 156.20 5.57 47,800 451.67
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 10 500 228.00 229.30 224.90 229.30 182,000 227.50 0.79 172,000 5.81
ONEBANKLTD A-EQ 10 500 12.60 12.70 12.50 12.70 458,000 12.70 0.00 541,500 -15.42
ORIONINFU A-EQ 10 200 45.70 46.50 45.10 45.20 347,800 46.00 -1.74 299,600 16.09
ORIONPHARM A-EQ 10 500 50.80 52.30 49.60 50.90 2,263,000 51.00 -0.20 1,522,400 48.65
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 B-EQ 10 500 53.30 53.90 52.40 52.50 24,500 53.20 -1.32 18,500 32.43
PADMAOIL A-EQ 10 100 331.00 334.90 326.00 329.00 154,000 330.00 -0.30 167,300 -7.95
PARAMOUNT A-EQ 10 500 19.10 19.10 18.00 18.50 34,500 18.60 -0.54 47,500 -27.37
PENINSULA N-EQ 10 500 34.00 34.50 33.80 34.30 2,007,000 34.00 0.88 1,127,200 78.05
PEOPLESINS A-EQ 10 100 22.00 22.00 21.50 21.90 44,800 21.70 0.92 169,900 -73.63
PF1STMF A-MF 10 500 4.60 4.80 4.60 4.80 75,000 4.60 4.35 45,000 66.67
PHARMAID A-EQ 10 50 174.20 178.70 174.20 175.10 18,750 175.30 -0.11 14,800 26.69
PHENIXINS A-EQ 10 200 35.60 36.40 35.10 35.60 66,400 35.80 -0.56 38,200 73.82
PHOENIXFIN A-EQ 10 500 25.80 25.90 25.20 25.70 269,500 26.10 -1.53 241,000 11.83
PHPMF1 A-MF 10 500 5.40 5.40 5.20 5.40 487,500 5.30 1.89 285,000 71.05
PIONEERINS A-EQ 10 500 45.30 47.00 45.30 47.00 52,500 46.40 1.29 41,500 26.51
PLFSL A-EQ 10 100 15.30 15.50 15.20 15.20 456,400 15.40 -1.30 540,700 -15.59
POPULAR1MF A-MF 10 500 6.00 6.00 5.90 5.90 254,000 6.00 -1.67 281,000 -9.61
POPULARLIF A-EQ 10 500 153.80 153.80 141.00 144.00 11,000 146.40 -1.64 4,500 144.44
POWERGRID A-EQ 10 500 42.70 43.30 42.70 43.00 52,000 42.70 0.70 65,500 -20.61
PRAGATIINS A-EQ 10 100 43.90 47.90 43.90 44.50 4,300 47.00 -5.32 48,200 -91.08
PRAGATILIF Z-EQ 10 500 87.10 94.90 87.10 93.70 29,000 88.30 6.12 14,000 107.14
PREMIERBAN A-EQ 10 50 9.90 10.00 9.80 9.90 442,250 9.90 0.00 746,000 -40.72
PREMIERCEM A-EQ 10 500 91.10 92.50 91.00 91.10 68,200 91.40 -0.33 80,600 -15.38
PREMIERLEA Z-EQ 10 500 6.90 7.00 6.90 6.90 41,500 6.90 0.00 21,500 93.02
PRIME1ICBA A-MF 10 500 4.50 4.60 4.50 4.60 41,000 4.50 2.22 74,500 -44.97
PRIMEBANK A-EQ 10 250 19.60 19.90 19.50 19.50 48,500 19.70 -1.02 93,000 -47.85
PRIMEFIN A-EQ 10 50 18.10 18.30 18.00 18.10 774,950 18.20 -0.55 1,364,350 -43.20
PRIMEINSUR A-EQ 10 250 18.20 18.20 18.00 18.20 29,250 18.20 0.00 77,000 -62.01
PRIMELIFE A-EQ 10 50 83.20 83.60 81.10 82.00 7,400 83.60 -1.91 39,700 -81.36
PRIMETEX A-EQ 10 500 22.60 22.70 22.20 22.30 113,000 22.60 -1.33 88,000 28.41
PROGRESLIF A-EQ 10 500 97.00 98.00 95.00 97.00 30,000 95.40 1.68 1,000 2,900.00
PROVATIINS A-EQ 10 500 20.80 21.50 20.70 20.70 24,500 20.80 -0.48 31,000 -20.97
PTL A-EQ 10 500 40.60 40.60 38.70 38.70 867,250 39.70 -2.52 1,069,250 -18.89
PUBALIBANK A-EQ 10 25 26.30 26.70 25.60 25.90 201,700 26.00 -0.38 158,675 27.12
PURABIGEN A-EQ 10 500 16.50 16.80 16.30 16.30 69,000 16.60 -1.81 53,000 30.19
QSMDRYCELL A-EQ 10 500 38.10 39.30 37.60 38.20 383,000 38.10 0.26 275,000 39.27
RAHIMAFOOD Z-EQ 10 500 41.00 41.60 40.60 40.60 22,000 41.00 -0.98 38,000 -42.11
RAHIMTEXT A-EQ 10 50 308.10 318.90 300.20 301.00 2,050 310.70 -3.12 950 115.79
RAKCERAMIC A-EQ 10 500 42.60 43.60 42.50 43.10 166,000 43.50 -0.92 197,800 -16.08
RANFOUNDRY A-EQ 10 500 104.90 104.90 100.00 104.90 124,500 100.50 4.38 12,500 896.00
RDFOOD A-EQ 10 500 18.00 19.50 17.90 18.90 2,317,800 18.00 5.00 1,204,800 92.38
RECKITTBEN A-EQ 10 50 966.00 988.00 966.00 970.50 400 965.40 0.53 650 -38.46
RELIANCE1 A-MF 10 500 8.50 8.50 8.20 8.20 415,000 8.70 -5.75 573,500 -27.64
RELIANCINS A-EQ 10 500 57.20 57.20 57.00 57.00 10,500 57.70 -1.21 3,500 200.00
RENATA A-EQ 10 50 934.80 935.00 914.20 916.10 23,150 928.40 -1.32 23,600 -1.91
RENWICKJA A-EQ 10 50 264.00 271.70 256.00 256.00 9,600 263.10 -2.70 11,700 -17.95
REPUBLIC A-EQ 10 500 25.30 26.10 25.00 25.20 99,500 25.90 -2.70 72,500 37.24
RNSPIN Z-EQ 10 250 23.00 23.40 23.00 23.10 237,500 23.00 0.43 151,750 56.51
RUPALIBANK A-EQ 10 100 59.50 60.00 59.00 59.00 23,500 59.40 -0.67 24,100 -2.49
RUPALIINS A-EQ 10 100 24.30 24.80 24.20 24.40 55,800 24.30 0.41 40,700 37.10
RUPALILIFE B-EQ 10 500 51.60 51.60 48.20 48.20 67,500 49.70 -3.02 84,500 -20.12
SAFKOSPINN A-EQ 10 500 23.90 23.90 22.30 23.00 520,000 22.60 1.77 929,500 -44.06
SAIHAMCOT A-EQ 10 500 22.40 22.40 21.50 22.10 332,500 22.30 -0.90 453,500 -26.68
SAIHAMTEX A-EQ 10 100 28.80 29.20 28.30 28.90 431,900 28.80 0.35 128,400 236.37
SALAMCRST A-EQ 10 500 33.00 33.30 32.50 32.90 264,000 32.80 0.30 188,500 40.05
SALVOCHEM B-EQ 10 500 20.80 22.60 20.30 22.60 3,757,000 20.60 9.71 2,237,000 67.95
SAMATALETH Z-EQ 10 500 22.90 22.90 22.90 22.90 500 24.10 -4.98 7,000 -92.86
SAMORITA A-EQ 10 500 92.00 92.20 91.00 91.00 14,500 93.00 -2.15 27,500 -47.27
SANDHANINS A-EQ 10 50 58.50 60.40 58.50 60.00 19,950 59.50 0.84 12,400 60.89
SAPORTL A-EQ 10 100 29.20 30.50 29.20 30.00 1,448,300 29.50 1.69 1,211,000 19.60
SAVAREFR Z-EQ 10 50 59.80 60.10 59.80 60.00 1,300 58.00 3.45 50 2,500.00
SEBL1STMF A-MF 10 500 7.30 7.30 7.00 7.00 299,000 7.20 -2.78 1,446,000 -79.32
SHAHJABANK A-EQ 10 50 10.20 10.30 10.00 10.10 587,300 10.10 0.00 551,750 6.44
SHYAMPSUG Z-EQ 10 100 6.70 6.70 6.50 6.50 1,100 6.70 -2.99 300 266.67
SIBL A-EQ 10 250 11.30 11.50 11.30 11.40 625,250 11.40 0.00 423,250 47.73
SINGERBD A-EQ 10 50 192.80 192.80 190.00 190.00 68,900 190.90 -0.47 39,750 73.33
SINOBANGLA A-EQ 10 500 24.30 26.00 24.30 24.50 782,000 24.00 2.08 182,500 328.49
SONALIANSH A-EQ 10 50 115.90 117.50 115.00 117.50 10,950 116.20 1.12 9,850 11.17
SONARBAINS A-EQ 10 500 17.20 17.30 16.70 17.30 122,000 17.20 0.58 180,000 -32.22
SONARGAON Z-EQ 10 500 8.70 8.70 8.60 8.60 23,500 8.60 0.00 92,000 -74.46
SOUTHEASTB A-EQ 10 500 17.80 18.00 17.70 17.70 555,500 18.00 -1.67 532,500 4.32
SPCERAMICS Z-EQ 10 100 13.10 13.60 13.10 13.20 411,000 13.10 0.76 269,000 52.79
SPCL N-EQ 10 500 83.00 89.20 83.00 89.20 1,124,000 81.10 9.99 1,865,200 -39.74
SPPCL A-EQ 10 500 52.90 53.20 51.90 52.30 798,500 52.60 -0.57 1,037,100 -23.01
SQUARETEXT A-EQ 10 50 91.30 91.30 87.00 87.00 143,350 89.50 -2.79 103,550 38.44
SQURPHARMA A-EQ 10 10 245.00 245.00 238.50 239.90 768,580 243.50 -1.48 1,349,500 -43.05
STANCERAM A-EQ 10 500 47.80 47.80 45.10 45.10 2,000 48.10 -6.24 500 300.00
STANDARINS A-EQ 10 500 24.10 24.10 24.00 24.00 6,500 24.10 -0.41 2,000 225.00
STANDBANKL A-EQ 10 500 11.20 11.30 11.10 11.10 642,500 11.30 -1.77 824,500 -22.07
STYLECRAFT A-EQ 10 100 925.00 925.00 925.00 925.00 100 896.00 3.24 200 -50.00
SUMITPOWER A-EQ 10 100 39.50 40.20 38.60 38.90 1,953,800 39.50 -1.52 2,732,700 -28.50
SUNLIFEINS B-EQ 10 500 44.00 44.80 42.60 42.80 45,000 44.20 -3.17 97,500 -53.85
TAKAFULINS A-EQ 10 500 25.30 25.70 25.20 25.20 25,000 25.70 -1.95 104,000 -75.96
TALLUSPIN A-EQ 10 100 29.50 29.80 29.40 29.50 588,900 29.40 0.34 661,800 -11.02
TITASGAS A-EQ 10 500 82.30 82.80 81.10 81.90 642,000 82.90 -1.21 1,441,000 -55.45
TRUSTB1MF A-MF 10 500 6.10 6.10 6.00 6.10 379,000 6.10 0.00 209,500 80.91
TRUSTBANK A-EQ 10 500 13.50 13.70 13.40 13.40 44,000 13.70 -2.19 124,500 -64.66
UCBL A-EQ 10 50 26.10 26.10 24.80 24.90 589,900 25.20 -1.19 1,126,200 -47.62
ULC A-EQ 10 200 22.00 22.50 21.80 21.90 172,600 22.20 -1.35 106,800 61.61
UNIONCAP A-EQ 10 500 18.40 18.70 18.00 18.60 184,000 18.50 0.54 120,000 53.33
UNIQUEHRL A-EQ 10 500 69.20 69.70 67.90 68.60 512,800 70.00 -2.00 850,300 -39.69
UNITEDAIR A-EQ 10 100 12.80 12.90 12.20 12.60 6,924,300 12.80 -1.56 13,217,300 -47.61
UNITEDINS A-EQ 10 100 32.40 32.80 32.00 32.00 1,200 32.50 -1.54 9,900 -87.88
USMANIAGL A-EQ 10 50 145.60 149.70 144.00 149.20 54,250 144.50 3.25 23,150 134.34
UTTARABANK A-EQ 10 25 23.10 23.50 23.10 23.30 171,675 23.30 0.00 982,875 -82.53
UTTARAFIN A-EQ 10 50 69.00 70.30 68.90 70.20 180,450 68.70 2.18 208,150 -13.31
WATACHEM A-EQ 10 500 236.00 245.00 234.00 234.50 22,400 238.60 -1.72 21,800 2.75
ZAHINTEX A-EQ 10 500 21.40 22.00 21.40 21.60 140,500 21.60 0.00 106,000 32.55
ZEALBANGLA Z-EQ 10 100 7.20 7.20 7.20 7.20 200 7.20 0.00 500 -60.00
 ©Copyright www.gqsecurities.com. All Rights Reserved.        DISCLAIMERDeveloped By www.sigmarobots.com