.  
  
 
 
RegisterForget Password?
  DATABASE LAST UPDATE : 29-Mar-2015  7:44:11 PM    
LATEST SHARE PRICE
CLICK GREEN PICTURE FOR ASCENDING AND RED FOR DESCENDING ORDER REPORT Last Update :04-Feb-2015 2:35:18 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 5.10 5.20 5.00 5.10 148,262 5.10 0.00 214,820 -30.98
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 1,152.00 1,170.00 1,152.00 1,170.00 1,340 1,140.00 2.63 80 1,575.00
1STPRIMFMF A-MF 10 500 14.80 15.20 14.70 15.10 157,064 14.70 2.72 92,983 68.92
2NDICB A-MF 10 50 260.00 267.00 251.50 251.50 181 265.30 -5.20 50 262.00
3RDICB A-MF 10 50 231.20 231.20 231.20 231.20 50 230.90 0.13 1,370 -96.35
4THICB A-MF 10 100 204.00 204.00 204.00 204.00 1,500 204.00 0.00 200 650.00
5THICB A-MF 10 100 178.00 178.00 178.00 178.00 9 189.30 -5.97 300 -97.00
6THICB A-MF 10 100 57.30 58.50 57.30 58.00 28,524 56.80 2.11 13,089 117.92
7THICB A-MF 10 500 83.50 83.50 83.50 83.50 25 91.00 -8.24 1,582 -98.42
8THICB A-MF 10 500 64.00 64.00 64.00 64.00 100 65.80 -2.74 2,800 -96.43
AAMRATECH A-EQ 10 500 38.90 39.80 38.30 39.00 1,813,022 38.90 0.26 2,240,473 -19.08
ABB1STMF A-MF 10 500 6.10 6.10 6.00 6.10 56,955 6.10 0.00 238,717 -76.14
ABBANK A-EQ 10 50 27.90 28.50 27.90 28.30 443,845 28.20 0.35 567,338 -21.77
ACI A-EQ 10 50 352.00 352.00 347.50 350.10 78,724 353.30 -0.91 28,207 179.09
ACIFORMULA A-EQ 10 100 118.20 127.50 118.20 127.00 402,916 120.60 5.31 230,338 74.92
ACIZCBOND A-CB 10 5 970.00 1,051.00 970.00 1,051.00 14 1,033.00 1.74 5 180.00
ACTIVEFINE A-EQ 10 500 67.80 70.00 67.80 69.20 95,937 69.00 0.29 92,560 3.65
AFCAGRO A-EQ 10 500 46.00 46.30 45.30 46.20 77,396 46.20 0.00 52,007 48.82
AFTABAUTO A-EQ 10 5 61.10 62.60 61.00 61.60 92,743 62.00 -0.65 96,413 -3.81
AGNISYSL A-EQ 10 500 31.20 31.60 30.40 31.10 1,615,935 30.90 0.65 1,500,001 7.73
AGRANINS A-EQ 10 500 17.20 17.40 17.10 17.20 17,834 17.20 0.00 67,148 -73.44
AIBL1STIMF A-MF 10 500 5.50 5.70 5.30 5.50 813,121 5.50 0.00 1,949,346 -58.29
AIMS1STMF A-MF 10 250 28.70 28.70 28.20 28.30 233,293 28.60 -1.05 188,925 23.48
ALARABANK A-EQ 10 250 15.10 15.40 15.10 15.10 270,386 15.30 -1.31 232,654 16.22
AL-HAJTEX A-EQ 10 50 84.00 87.90 83.60 87.40 93,574 85.00 2.82 68,686 36.23
ALLTEX A-EQ 10 500 29.20 29.80 28.70 28.80 1,081,969 29.10 -1.03 993,090 8.95
AMBEEPHA A-EQ 10 50 257.00 259.00 256.20 256.50 1,266 255.90 0.23 1,321 -4.16
AMCL(PRAN) A-EQ 10 100 197.00 199.00 196.00 199.00 8,174 198.20 0.40 9,581 -14.69
ANLIMAYARN A-EQ 10 500 19.10 19.60 19.00 19.40 20,107 19.30 0.52 8,650 132.45
ANWARGALV B-EQ 10 500 34.90 35.60 34.90 35.30 24,917 35.00 0.86 39,099 -36.27
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 94.60 95.70 94.20 95.70 5,845 94.70 1.06 1,970 196.70
APEXFOOT A-EQ 10 500 397.60 404.20 397.60 400.00 3,712 395.00 1.27 4,671 -20.53
APEXSPINN A-EQ 10 200 67.90 68.60 67.40 68.00 15,930 68.30 -0.44 12,557 26.86
APEXTANRY A-EQ 10 100 115.20 119.00 114.00 118.10 13,457 115.50 2.25 15,510 -13.24
APOLOISPAT A-EQ 10 500 17.50 17.70 17.40 17.50 239,450 17.60 -0.57 309,352 -22.60
ARAMIT A-EQ 10 50 271.00 272.50 268.50 268.50 1,711 270.90 -0.89 720 137.64
ARAMITCEM A-EQ 10 500 33.90 33.90 33.40 33.60 10,004 33.90 -0.89 8,110 23.35
ARGONDENIM A-EQ 10 500 35.50 36.70 35.50 36.30 179,445 36.20 0.28 171,015 4.93
ASIAINS A-EQ 10 50 20.20 20.70 19.60 20.00 114,825 20.70 -3.38 20,715 454.31
ASIAPACINS A-EQ 10 500 17.80 18.00 17.80 18.00 40,410 17.80 1.12 18,100 123.26
ATLASBANG A-EQ 10 50 127.00 130.00 125.00 127.20 2,749 125.80 1.11 863 218.54
AZIZPIPES Z-EQ 10 50 20.60 20.80 20.50 20.80 15,649 20.40 1.96 15,181 3.08
BANGAS A-EQ 10 50 276.00 277.00 272.90 272.90 11,610 275.70 -1.02 12,475 -6.93
BANKASIA A-EQ 10 500 18.40 18.40 17.90 18.10 114,495 18.00 0.56 168,260 -31.95
BATASHOE A-EQ 10 100 1,240.00 1,277.00 1,240.00 1,269.00 11,463 1,250.60 1.47 11,731 -2.28
BATBC A-EQ 10 50 2,927.50 2,974.00 2,920.00 2,950.00 546 2,900.90 1.69 3,068 -82.20
BAYLEASING A-EQ 10 500 27.70 28.40 27.70 28.20 53,905 27.90 1.08 83,763 -35.65
BBS A-EQ 10 500 47.70 48.70 47.60 48.50 218,064 48.00 1.04 254,019 -14.15
BDAUTOCA Z-EQ 10 50 20.30 20.40 20.00 20.00 5,300 21.80 -8.26 314 1,587.90
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 23.00 24.60 23.00 23.70 208,260 23.70 0.00 264,772 -21.34
BDFINANCE A-EQ 10 100 13.80 14.20 13.10 14.00 171,393 14.00 0.00 103,417 65.73
BDLAMPS A-EQ 10 50 100.00 105.00 100.00 105.00 1,871 102.90 2.04 1,935 -3.31
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 39.80 41.20 39.00 40.80 677,532 39.80 2.51 619,015 9.45
BDWELDING Z-EQ 10 500 16.20 16.50 16.20 16.40 34,800 16.30 0.61 45,217 -23.04
BEACHHATCH A-EQ 10 500 21.40 21.80 21.10 21.30 120,064 21.40 -0.47 463,791 -74.11
BEACONPHAR Z-EQ 10 500 15.50 16.10 15.50 15.90 130,053 15.50 2.58 217,736 -40.27
BEDL A-EQ 10 200 32.80 33.40 32.70 33.10 437,663 32.90 0.61 606,379 -27.82
BENGALWTL A-EQ 10 500 60.10 61.00 60.00 60.40 126,607 60.90 -0.82 103,445 22.39
BERGERPBL A-EQ 10 50 1,414.00 1,418.00 1,414.00 1,416.00 110 1,418.50 -0.18 92 19.57
BEXIMCO A-EQ 10 100 28.50 29.10 28.30 28.70 667,704 28.60 0.35 852,406 -21.67
BGIC A-EQ 10 100 19.70 20.30 19.70 20.00 40,649 20.40 -1.96 16,037 153.47
BIFC B-EQ 10 500 14.20 14.80 14.00 14.50 159,487 14.30 1.40 100,623 58.50
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 38.50 38.80 38.40 38.80 379,982 38.40 1.04 637,161 -40.36
BRACSCBOND A-CB 10 5 1,080.00 1,080.00 1,080.00 1,080.00 5 1,040.50 3.80 25 -80.00
BSC A-EQ 100 5 473.00 481.80 473.00 477.10 6,662 477.00 0.02 7,330 -9.11
BSCCL A-EQ 10 500 100.50 107.00 100.50 103.80 218,934 101.80 1.96 143,724 52.33
BSRMSTEEL A-EQ 10 500 76.00 76.90 75.00 76.60 186,668 75.90 0.92 239,359 -22.01
BXPHARMA A-EQ 10 50 55.20 56.60 54.90 56.50 485,515 55.90 1.07 626,190 -22.47
BXSYNTH Z-EQ 10 200 10.20 10.50 10.20 10.30 31,138 10.30 0.00 16,923 84.00
CENTRALINS A-EQ 10 200 22.50 23.60 22.50 23.30 17,216 23.30 0.00 15,034 14.51
CENTRALPHL A-EQ 10 500 27.00 27.50 27.00 27.10 205,519 27.20 -0.37 243,131 -15.47
CITYBANK A-EQ 10 50 20.50 20.90 20.50 20.70 443,809 20.70 0.00 573,229 -22.58
CITYGENINS A-EQ 10 100 16.30 17.00 16.30 17.00 11,792 16.30 4.29 84,720 -86.08
CMCKAMAL A-EQ 10 100 17.40 17.40 16.80 17.10 153,412 17.30 -1.16 135,173 13.49
CNATEX N-EQ 10 500 23.10 23.40 21.70 21.70 2,365,090 23.00 -5.65 3,896,591 -39.30
CONFIDCEM A-EQ 10 20 96.60 98.00 96.50 97.60 53,924 97.30 0.31 38,745 39.18
CONTININS A-EQ 10 500 17.50 18.00 17.50 18.00 16,580 17.70 1.69 20,719 -19.98
CVOPRL B-EQ 10 500 468.20 470.00 459.00 462.70 63,808 468.60 -1.26 89,708 -28.87
DACCADYE A-EQ 10 500 15.20 15.40 15.10 15.10 100,967 15.30 -1.31 318,897 -68.34
DAFODILCOM Z-EQ 10 500 13.00 13.30 13.00 13.30 2,458 13.30 0.00 36,249 -93.22
DBH A-EQ 10 500 75.00 77.50 75.00 77.00 87,395 76.20 1.05 18,427 374.28
DBH1STMF A-MF 10 500 4.40 4.50 4.40 4.40 138,291 4.40 0.00 76,730 80.23
DELTALIFE A-EQ 10 50 133.10 137.50 132.80 135.50 79,019 135.10 0.30 100,885 -21.67
DELTASPINN A-EQ 10 200 12.60 12.90 12.50 12.70 238,899 12.70 0.00 336,170 -28.94
DESCO A-EQ 10 500 67.50 68.40 67.30 68.00 350,503 68.10 -0.15 372,283 -5.85
DESHBANDHU A-EQ 10 500 20.20 20.50 19.80 20.30 394,304 20.20 0.50 842,521 -53.20
DHAKABANK A-EQ 10 100 20.20 20.80 20.20 20.50 173,647 20.50 0.00 227,136 -23.55
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 24.00 24.10 24.00 24.00 1,625 23.80 0.84 46,900 -96.54
DSHGARME A-EQ 10 100 71.00 72.80 71.00 72.00 7,941 70.10 2.71 7,423 6.98
DULAMIACOT Z-EQ 10 100 7.90 7.90 7.80 7.80 3,300 7.90 -1.27 8,000 -58.75
DUTCHBANGL A-EQ 10 500 95.60 102.00 95.50 99.00 21,023 97.40 1.64 28,712 -26.78
EASTERNINS A-EQ 10 200 29.40 31.50 29.40 31.50 1,743 30.10 4.65 10,367 -83.19
EASTLAND A-EQ 10 200 30.60 31.40 30.60 30.60 55,323 30.60 0.00 73,684 -24.92
EASTRNLUB A-EQ 10 50 384.00 384.20 382.90 384.00 250 353.30 8.69 50 400.00
EBL A-EQ 10 200 28.20 28.90 28.20 28.70 30,286 28.60 0.35 172,275 -82.42
EBL1STMF A-MF 10 500 5.00 5.20 5.00 5.10 157,962 5.10 0.00 216,762 -27.13
EBLNRBMF A-MF 10 500 4.40 4.60 4.40 4.60 41,891 4.50 2.22 58,750 -28.70
ECABLES A-EQ 10 100 104.00 106.00 103.60 104.00 295 104.80 -0.76 1,798 -83.59
EHL A-EQ 10 200 41.50 43.20 41.50 43.00 36,495 42.90 0.23 118,891 -69.30
EMERALDOIL N-EQ 10 500 40.50 41.00 39.80 40.70 168,585 40.60 0.25 230,400 -26.83
ENVOYTEX A-EQ 10 500 53.20 54.10 53.20 54.10 75,249 53.90 0.37 140,312 -46.37
EXIM1STMF A-MF 10 500 5.70 6.00 5.70 5.90 1,501 5.90 0.00 9,416 -84.06
EXIMBANK A-EQ 10 100 10.70 10.90 10.70 10.90 270,430 10.80 0.93 285,345 -5.23
FAMILYTEX A-EQ 10 500 18.30 18.80 18.30 18.50 107,490 18.80 -1.60 188,850 -43.08
FARCHEM A-EQ 10 500 27.00 27.00 26.50 26.80 136,685 26.60 0.75 122,159 11.89
FAREASTFIN Z-EQ 10 500 17.20 17.40 16.80 16.80 721,336 17.30 -2.89 804,657 -10.35
FAREASTLIF A-EQ 10 50 75.40 77.50 75.30 76.60 40,140 75.90 0.92 39,601 1.36
FASFIN B-EQ 10 500 16.60 16.80 16.10 16.80 17,292 16.40 2.44 3,525 390.55
FBFIF A-MF 10 500 6.50 6.50 6.50 6.50 500 6.40 1.56 1,000 -50.00
FEDERALINS A-EQ 10 100 14.70 15.30 14.70 15.30 121,555 14.90 2.68 87,358 39.15
FEKDIL A-EQ 10 500 25.50 26.20 25.50 26.00 127,664 26.00 0.00 329,629 -61.27
FINEFOODS Z-EQ 10 500 10.00 10.00 10.00 10.00 1,925 10.10 -0.99 12,912 -85.09
FIRSTSBANK A-EQ 10 100 10.70 11.00 10.70 10.80 183,400 10.80 0.00 99,471 84.38
FLEASEINT A-EQ 10 500 17.10 17.60 17.00 17.10 106,808 17.40 -1.72 68,080 56.89
FUWANGCER A-EQ 10 500 14.00 14.30 14.00 14.30 209,489 14.20 0.70 243,895 -14.11
FUWANGFOOD A-EQ 10 50 25.00 25.40 24.80 24.90 707,247 25.00 -0.40 842,042 -16.01
GBBPOWER A-EQ 10 200 21.80 21.80 21.20 21.30 81,946 21.40 -0.47 270,292 -69.68
GEMINISEA B-EQ 10 50 229.50 230.00 218.00 224.90 4,272 226.20 -0.57 3,530 21.02
GENNEXT A-EQ 10 500 13.50 13.70 13.40 13.60 265,906 13.60 0.00 398,857 -33.33
GHAIL A-EQ 10 500 24.00 24.00 23.20 23.40 32,850 23.70 -1.27 166,199 -80.23
GHCL A-EQ 10 500 40.00 40.90 40.00 40.90 47,883 40.50 0.99 41,683 14.87
GLAXOSMITH A-EQ 10 50 1,515.00 1,515.00 1,508.00 1,514.90 546 1,486.00 1.94 100 446.00
GLOBALINS A-EQ 10 500 15.40 15.80 15.40 15.70 8,645 15.10 3.97 3,654 136.59
GOLDENSON A-EQ 10 500 40.70 41.50 40.50 40.90 174,032 41.30 -0.97 162,110 7.35
GP A-EQ 10 200 336.70 339.90 332.10 338.20 215,456 335.60 0.77 194,411 10.83
GPHISPAT A-EQ 10 500 44.00 44.80 44.00 44.20 63,536 44.10 0.23 38,682 64.25
GQBALLPEN A-EQ 10 50 93.30 95.00 91.60 95.00 10,274 93.30 1.82 6,402 60.48
GRAMEEN1 A-MF 10 500 22.20 23.20 22.20 23.20 169,871 22.20 4.50 170,240 -0.22
GRAMEENS2 A-MF 10 500 11.20 11.40 11.20 11.40 129,299 11.20 1.79 91,316 41.60
GREENDELMF A-MF 10 500 4.40 4.50 4.40 4.40 139,058 4.40 0.00 119,928 15.95
GREENDELT A-EQ 10 10 63.00 66.00 61.60 63.10 2,726 62.60 0.80 8,439 -67.70
GSPFINANCE A-EQ 10 500 26.30 26.80 25.80 26.10 1,117,317 26.50 -1.51 641,402 74.20
HAKKANIPUL B-EQ 10 500 23.10 23.90 23.10 23.70 8,520 23.70 0.00 7,400 15.14
HEIDELBCEM A-EQ 10 50 490.00 500.90 490.00 500.40 31,071 499.90 0.10 38,273 -18.82
HFL A-EQ 10 500 27.00 27.10 26.30 26.40 295,044 26.80 -1.49 384,439 -23.25
HRTEX A-EQ 10 500 25.40 25.90 25.40 25.80 34,677 25.20 2.38 20,703 67.50
HWAWELLTEX A-EQ 10 500 33.80 33.80 33.10 33.20 56,450 33.40 -0.60 56,630 -0.32
IBBLPBOND A-CB 10 5 966.00 966.00 965.00 965.00 53 970.50 -0.57 105 -49.52
IBNSINA A-EQ 10 100 93.00 94.60 92.20 94.00 11,649 93.60 0.43 1,856 527.64
ICB A-EQ 10 500 140.00 145.10 136.50 143.90 410,158 1,356.00 -89.39 12,728 3,122.49
ICB1STNRB A-MF 10 500 20.00 20.00 20.00 20.00 6,050 19.90 0.50 39,655 -84.74
ICB2NDNRB A-MF 10 500 7.70 7.80 7.70 7.80 12,767 7.80 0.00 22,990 -44.47
ICB3RDNRB A-MF 10 500 4.50 4.50 4.40 4.40 223,544 4.40 0.00 1,056,824 -78.85
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 4.50 4.60 4.50 4.60 108,195 4.60 0.00 65,301 65.69
ICBEPMF1S1 A-MF 10 500 4.40 4.50 4.40 4.40 74,200 4.40 0.00 36,620 102.62
ICBIBANK Z-EQ 10 500 4.90 5.00 4.90 4.90 23,271 4.90 0.00 32,578 -28.57
ICBISLAMIC A-MF 10 500 15.00 15.60 15.00 15.20 38,870 15.00 1.33 10,160 282.58
ICBSONALI1 A-MF 10 500 6.40 6.40 6.30 6.30 10,501 6.40 -1.56 2,500 320.04
IDLC A-EQ 10 200 76.80 78.00 74.80 74.90 178,336 75.40 -0.66 388,282 -54.07
IFIC A-EQ 10 50 24.90 25.40 24.90 25.30 142,958 25.30 0.00 193,523 -26.13
IFIC1STMF A-MF 10 500 4.90 5.00 4.90 5.00 7,580 4.90 2.04 19,561 -61.25
IFILISLMF1 A-MF 10 500 5.80 5.90 5.80 5.80 42,210 5.90 -1.69 208,193 -79.73
ILFSL B-EQ 10 500 12.60 13.10 12.40 13.00 667,686 12.70 2.36 137,128 386.91
IMAMBUTTON Z-EQ 10 500 7.70 8.00 7.70 8.00 3,750 7.70 3.90 3,400 10.29
INTECH A-EQ 10 500 12.50 12.80 12.50 12.70 22,290 12.90 -1.55 20,675 7.81
IPDC A-EQ 10 500 18.00 18.30 17.60 18.10 91,094 18.10 0.00 48,587 87.49
ISLAMIBANK A-EQ 10 100 23.50 24.10 23.50 23.60 149,414 23.70 -0.42 77,262 93.39
ISLAMICFIN A-EQ 10 500 16.80 16.90 16.40 16.70 190,370 16.70 0.00 61,253 210.79
ISLAMIINS A-EQ 10 500 18.60 19.10 18.60 18.90 38,898 19.00 -0.53 12,185 219.23
ISNLTD Z-EQ 10 500 11.00 11.00 11.00 11.00 2,812 10.90 0.92 4,319 -34.89
JAMUNABANK A-EQ 10 250 12.80 13.20 12.80 13.20 156,420 12.90 2.33 367,117 -57.39
JAMUNAOIL A-EQ 10 100 202.00 205.90 202.00 205.50 45,545 203.60 0.93 65,146 -30.09
JANATAINS A-EQ 10 100 15.00 15.70 15.00 15.70 11,584 15.10 3.97 584 1,883.56
JMISMDL A-EQ 10 500 157.50 163.50 157.50 160.20 35,819 160.40 -0.12 44,567 -19.63
JUTESPINN Z-EQ 10 50 53.00 54.80 51.00 53.00 421 53.20 -0.38 20 2,005.00
KARNAPHULI A-EQ 10 100 16.00 16.60 15.70 16.40 72,774 16.00 2.50 13,772 428.42
KAY&QUE Z-EQ 10 500 14.80 15.00 14.00 14.60 9,847 14.50 0.69 5,010 96.55
KBPPWBIL A-EQ 10 500 26.70 26.70 25.00 25.10 741,816 27.00 -7.04 239,943 209.16
KEYACOSMET Z-EQ 10 500 19.60 19.80 19.50 19.70 95,802 19.70 0.00 131,145 -26.95
KOHINOOR A-EQ 10 500 333.10 337.00 333.10 336.00 606 335.40 0.18 572 5.94
KPCL A-EQ 10 100 54.60 55.80 54.30 55.40 152,090 54.90 0.91 385,500 -60.55
KPPL A-EQ 10 500 20.50 20.80 20.30 20.40 322,686 20.60 -0.97 424,635 -24.01
LAFSURCEML Z-EQ 10 500 119.00 119.00 117.00 117.70 513,286 118.60 -0.76 584,648 -12.21
LANKABAFIN A-EQ 10 500 40.50 40.50 39.70 40.10 69,423 40.00 0.25 82,495 -15.85
LEGACYFOOT B-EQ 10 500 23.10 23.60 23.00 23.60 20,405 23.20 1.72 66,403 -69.27
LIBRAINFU A-EQ 10 200 374.90 374.90 374.90 374.90 5 350.10 7.08 10 -50.00
LINDEBD A-EQ 10 50 904.50 905.00 900.00 900.20 1,888 899.50 0.08 3,428 -44.92
LRGLOBMF1 A-MF 10 500 4.40 4.50 4.40 4.50 52,736 4.50 0.00 180,841 -70.84
MAKSONSPIN B-EQ 10 500 12.60 12.70 12.50 12.50 252,641 12.70 -1.57 404,619 -37.56
MALEKSPIN A-EQ 10 500 17.40 17.70 17.40 17.50 238,791 17.50 0.00 85,086 180.65
MARICO A-EQ 10 50 1,100.10 1,112.00 1,100.10 1,108.50 4,245 1,099.80 0.79 2,285 85.78
MATINSPINN A-EQ 10 500 40.30 41.90 40.30 41.90 53,824 41.80 0.24 179,200 -69.96
MBL1STMF A-MF 10 500 4.30 4.40 4.30 4.40 180,190 4.40 0.00 171,322 5.18
MEGCONMILK Z-EQ 10 500 7.20 7.20 6.90 6.90 49,650 7.30 -5.48 1,500 3,210.00
MEGHNACEM A-EQ 10 100 116.50 117.10 114.30 116.10 13,654 115.70 0.35 7,410 84.26
MEGHNALIFE A-EQ 10 50 77.80 79.50 77.60 79.30 5,190 78.50 1.02 8,642 -39.94
MEGHNAPET Z-EQ 10 500 5.40 5.50 5.40 5.50 1,500 5.60 -1.79 5,130 -70.76
MERCANBANK A-EQ 10 500 13.40 13.80 13.30 13.50 2,183,007 13.60 -0.74 832,779 162.14
MERCINS A-EQ 10 500 15.00 15.20 15.00 15.20 4,549 15.20 0.00 36,593 -87.57
METROSPIN B-EQ 10 500 11.60 11.90 11.40 11.50 269,964 11.80 -2.54 208,284 29.61
MHSML A-EQ 10 500 29.40 30.10 29.00 29.90 245,691 29.80 0.34 249,441 -1.50
MICEMENT A-EQ 10 100 65.40 67.80 65.40 67.50 28,053 67.40 0.15 25,570 9.71
MIDASFIN Z-EQ 10 500 14.90 15.00 14.90 14.90 963 14.00 6.43 7,200 -86.63
MIRACLEIND B-EQ 10 500 14.40 14.60 14.30 14.30 95,955 14.40 -0.69 61,612 55.74
MITHUNKNIT A-EQ 10 200 71.50 72.30 70.60 71.40 22,531 71.50 -0.14 24,078 -6.43
MJLBD A-EQ 10 100 110.00 113.90 109.50 113.90 309,450 110.40 3.17 560,257 -44.77
MODERNDYE Z-EQ 10 50 96.00 96.00 90.00 90.00 111 89.00 1.12 1 11,000.00
MONNOCERA B-EQ 10 50 29.20 29.50 29.00 29.00 3,610 29.00 0.00 1,605 124.92
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 50 290.00 294.90 285.10 294.90 1,011 288.00 2.40 2,703 -62.60
MPETROLEUM A-EQ 10 50 188.50 194.90 188.50 194.80 43,115 193.70 0.57 60,484 -28.72
MTB A-EQ 10 500 19.60 19.90 19.60 19.80 27,606 19.80 0.00 51,369 -46.26
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 50 222.20 224.00 222.20 224.00 1,148 224.00 0.00 2,903 -60.45
NAVANACNG A-EQ 10 100 57.40 58.00 57.10 57.80 143,167 57.90 -0.17 182,210 -21.43
NBL A-EQ 10 100 11.70 11.80 11.60 11.70 384,785 11.80 -0.85 858,212 -55.16
NCCBANK A-EQ 10 250 10.70 11.00 10.70 10.90 100,420 10.90 0.00 291,519 -65.55
NCCBLMF1 A-MF 10 500 5.40 5.50 5.30 5.40 288,592 5.40 0.00 164,813 75.10
NFML N-EQ 10 500 28.00 28.70 27.60 27.70 750,703 27.90 -0.72 644,680 16.45
NHFIL A-EQ 10 500 27.40 27.40 26.60 26.60 42,657 26.90 -1.12 39,355 8.39
NITOLINS A-EQ 10 500 23.70 24.20 23.60 24.00 36,062 23.80 0.84 43,193 -16.51
NLI1STMF A-MF 10 500 8.10 8.20 8.10 8.10 22,267 8.10 0.00 24,310 -8.40
NORTHERN A-EQ 10 200 230.00 233.90 224.20 224.20 862 229.80 -2.44 535 61.12
NORTHRNINS A-EQ 10 500 23.10 24.40 23.10 24.00 14,590 23.40 2.56 36,271 -59.78
NPOLYMAR A-EQ 10 100 67.90 69.80 67.70 67.90 121,593 68.20 -0.44 157,647 -22.87
NTC A-EQ 10 50 701.50 701.50 700.00 700.00 260 672.00 4.17 10 2,500.00
NTLTUBES A-EQ 10 100 92.70 93.00 90.10 93.00 11,742 91.10 2.09 23,087 -49.14
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 10 500 219.00 223.80 217.50 221.40 95,164 219.00 1.10 78,030 21.96
ONEBANKLTD A-EQ 10 500 14.50 14.90 14.50 14.70 181,223 14.80 -0.68 283,028 -35.97
ORIONINFU A-EQ 10 200 39.60 40.30 39.50 40.00 72,330 39.70 0.76 74,061 -2.34
ORIONPHARM A-EQ 10 500 42.80 43.60 42.50 43.00 91,905 43.20 -0.46 85,373 7.65
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 Z-EQ 10 500 38.00 38.70 38.00 38.30 34,343 38.30 0.00 22,515 52.53
PADMAOIL A-EQ 10 100 228.00 229.00 226.20 226.20 55,878 228.70 -1.09 22,097 152.88
PARAMOUNT A-EQ 10 500 15.10 15.50 15.10 15.50 4,357 15.20 1.97 15,528 -71.94
PENINSULA A-EQ 10 500 22.40 22.70 22.30 22.30 165,792 22.30 0.00 311,750 -46.82
PEOPLESINS A-EQ 10 100 18.40 19.80 18.40 19.60 20,828 19.10 2.62 3,772 452.17
PF1STMF A-MF 10 500 5.20 5.60 5.20 5.50 251,280 5.50 0.00 581,870 -56.82
PHARMAID A-EQ 10 50 255.00 256.00 250.50 251.40 63,733 255.90 -1.76 65,737 -3.05
PHENIXINS A-EQ 10 200 30.60 30.80 30.50 30.60 32,800 30.70 -0.33 70,343 -53.37
PHOENIXFIN A-EQ 10 500 24.60 25.60 24.60 24.80 76,155 25.30 -1.98 22,679 235.80
PHPMF1 A-MF 10 500 4.50 4.70 4.50 4.60 381,793 4.60 0.00 335,478 13.81
PIONEERINS A-EQ 10 500 40.00 41.10 40.00 40.80 6,600 40.50 0.74 21,805 -69.73
PLFSL A-EQ 10 100 18.80 19.30 18.60 18.90 303,080 18.80 0.53 492,921 -38.51
POPULAR1MF A-MF 10 500 4.80 4.90 4.70 4.80 153,638 4.80 0.00 369,770 -58.45
POPULARLIF A-EQ 10 500 130.10 131.90 125.50 130.00 3,660 132.10 -1.59 10,101 -63.77
POWERGRID A-EQ 10 500 37.30 38.30 37.00 37.20 68,121 37.70 -1.33 9,249 636.52
PRAGATIINS A-EQ 10 100 37.00 39.30 37.00 39.30 1,306 39.20 0.26 1,550 -15.74
PRAGATILIF Z-EQ 10 500 85.20 89.70 85.20 89.70 2,611 87.90 2.05 5,888 -55.66
PREMIERBAN A-EQ 10 50 9.80 9.90 9.70 9.80 143,312 9.90 -1.01 232,482 -38.36
PREMIERCEM A-EQ 10 500 68.20 69.40 66.10 68.00 45,521 68.90 -1.31 6,600 589.71
PREMIERLEA Z-EQ 10 500 8.80 8.90 8.70 8.80 152,173 8.80 0.00 30,463 399.53
PRIME1ICBA A-MF 10 500 4.40 4.50 4.30 4.40 6,491 4.40 0.00 107,603 -93.97
PRIMEBANK A-EQ 10 250 19.10 19.20 18.90 19.10 734,684 19.10 0.00 547,546 34.18
PRIMEFIN A-EQ 10 50 18.60 19.10 18.50 19.00 103,808 18.50 2.70 131,927 -21.31
PRIMEINSUR A-EQ 10 250 17.10 17.50 17.10 17.50 25,244 17.10 2.34 6,926 264.48
PRIMELIFE A-EQ 10 50 55.60 57.00 55.00 55.00 45,828 55.60 -1.08 6,263 631.73
PRIMETEX A-EQ 10 500 17.50 17.80 17.30 17.40 15,300 17.60 -1.14 4,000 282.50
PROGRESLIF Z-EQ 10 500 69.20 69.20 69.00 69.00 720 69.10 -0.14 1,097 -34.37
PROVATIINS A-EQ 10 500 17.00 17.50 16.90 17.00 11,666 17.10 -0.58 21,948 -46.85
PTL A-EQ 10 500 19.50 20.10 19.40 19.40 97,343 19.60 -1.02 73,810 31.88
PUBALIBANK A-EQ 10 25 23.40 24.20 23.40 24.10 66,581 24.00 0.42 39,599 68.14
PURABIGEN A-EQ 10 500 17.00 18.00 16.90 17.50 22,600 17.00 2.94 15,391 46.84
QSMDRYCELL A-EQ 10 500 56.40 57.40 54.90 57.40 208,958 55.60 3.24 403,112 -48.16
RAHIMAFOOD Z-EQ 10 500 33.00 33.00 30.60 32.00 7,656 32.10 -0.31 5,478 39.76
RAHIMTEXT A-EQ 10 50 242.00 244.00 236.50 236.50 2,566 237.00 -0.21 1,773 44.73
RAKCERAMIC A-EQ 10 500 52.50 52.70 50.30 52.30 669,646 52.60 -0.57 473,575 41.40
RANFOUNDRY A-EQ 10 500 95.00 97.50 95.00 97.50 5,751 96.10 1.46 4,707 22.18
RDFOOD A-EQ 10 500 19.00 19.10 18.70 18.90 191,411 19.10 -1.05 196,322 -2.50
RECKITTBEN A-EQ 10 50 1,020.10 1,044.50 1,010.00 1,016.00 1,975 1,032.90 -1.64 498 296.59
RELIANCE1 A-MF 10 500 6.60 6.60 6.50 6.50 78,881 6.50 0.00 110,330 -28.50
RELIANCINS A-EQ 10 500 56.00 56.00 54.50 54.50 1,200 55.40 -1.62 3,564 -66.33
RENATA A-EQ 10 50 978.00 988.00 978.00 987.90 1,191 981.10 0.69 15,377 -92.25
RENWICKJA A-EQ 10 50 198.80 203.80 198.00 199.50 2,234 200.00 -0.25 821 172.11
REPUBLIC A-EQ 10 500 20.60 21.20 20.60 21.20 24,981 21.00 0.95 34,539 -27.67
RNSPIN Z-EQ 10 250 27.20 27.50 27.10 27.30 108,619 27.10 0.74 65,772 65.14
RSRMSTEEL A-EQ 10 500 53.30 53.80 53.00 53.70 567,244 53.60 0.19 306,773 84.91
RUPALIBANK A-EQ 10 100 53.00 56.40 53.00 55.00 3,723 54.50 0.92 1,542 141.44
RUPALIINS A-EQ 10 100 20.20 21.20 20.20 21.20 65,381 20.80 1.92 9,965 556.11
RUPALILIFE B-EQ 10 500 45.30 46.30 45.00 45.10 39,351 45.40 -0.66 28,129 39.89
SAFKOSPINN A-EQ 10 500 22.20 22.50 21.80 22.00 126,533 22.30 -1.35 120,596 4.92
SAIFPOWER A-EQ 10 500 64.50 64.50 62.50 63.20 414,917 64.30 -1.71 415,711 -0.19
SAIHAMCOT A-EQ 10 500 20.00 20.50 19.20 19.80 223,534 19.50 1.54 285,250 -21.64
SAIHAMTEX A-EQ 10 100 23.40 23.80 23.30 23.50 23,900 23.20 1.29 164,220 -85.45
SALAMCRST A-EQ 10 500 30.00 31.00 29.60 30.20 36,528 30.50 -0.98 25,221 44.83
SALVOCHEM A-EQ 10 500 18.10 18.40 17.70 17.70 307,050 18.20 -2.75 130,598 135.11
SAMATALETH Z-EQ 10 500 18.40 18.50 18.20 18.20 7,000 19.10 -4.71 5,020 39.44
SAMORITA A-EQ 10 500 76.00 77.50 75.10 77.00 10,130 76.90 0.13 5,965 69.82
SANDHANINS A-EQ 10 50 56.80 58.60 56.80 58.60 7,875 57.40 2.09 5,830 35.08
SAPORTL A-EQ 10 100 61.10 61.40 60.50 61.10 501,229 61.40 -0.49 300,781 66.64
SAVAREFR Z-EQ 10 50 49.00 49.00 47.90 47.90 52 47.30 1.27 124 -58.06
SEBL1STMF A-MF 10 500 7.60 7.60 7.50 7.50 68,621 7.60 -1.32 138,400 -50.42
SHAHJABANK A-EQ 10 50 11.40 11.60 11.30 11.40 266,298 11.50 -0.87 299,695 -11.14
SHURWID N-EQ 10 500 23.40 23.70 22.90 23.20 207,666 23.50 -1.28 117,932 76.09
SHYAMPSUG Z-EQ 10 100 7.40 7.40 7.40 7.40 100 7.40 0.00 4,170 -97.60
SIBL A-EQ 10 250 14.00 14.30 13.90 14.10 770,649 14.10 0.00 867,252 -11.14
SINGERBD A-EQ 10 50 205.00 210.00 202.60 209.10 53,226 205.60 1.70 25,245 110.84
SINOBANGLA A-EQ 10 500 24.50 24.80 24.30 24.50 73,638 24.50 0.00 111,148 -33.75
SONALIANSH A-EQ 10 50 93.00 95.50 93.00 94.10 3,617 94.70 -0.63 4,950 -26.93
SONARBAINS A-EQ 10 500 17.60 17.60 17.40 17.40 9,898 17.70 -1.69 9,095 8.83
SONARGAON Z-EQ 10 500 10.20 10.40 10.10 10.40 6,172 10.30 0.97 22,130 -72.11
SOUTHEASTB A-EQ 10 500 19.50 19.90 19.50 19.80 624,558 19.70 0.51 774,988 -19.41
SPCERAMICS Z-EQ 10 100 12.20 12.60 12.20 12.60 30,393 12.50 0.80 12,362 145.86
SPCL N-EQ 10 500 186.00 188.00 170.00 172.50 294,336 187.50 -8.00 123,358 138.60
SPPCL A-EQ 10 500 47.20 48.20 47.00 48.10 117,644 48.00 0.21 193,286 -39.13
SQUARETEXT A-EQ 10 50 90.10 92.00 90.10 91.90 25,129 90.70 1.32 69,006 -63.58
SQURPHARMA A-EQ 10 10 254.00 256.00 252.50 255.10 190,077 254.30 0.31 164,541 15.52
STANCERAM A-EQ 10 500 37.00 40.00 37.00 38.00 691 37.30 1.88 60 1,051.67
STANDARINS A-EQ 10 500 23.90 24.80 23.70 24.40 2,479 23.60 3.39 2,189 13.25
STANDBANKL A-EQ 10 500 12.20 12.50 12.20 12.40 124,512 12.30 0.81 264,870 -52.99
STYLECRAFT A-EQ 10 100 835.00 835.10 834.90 834.90 105 895.10 -6.73 58 81.03
SUMITPOWER A-EQ 10 100 34.70 35.40 34.40 35.10 249,403 35.10 0.00 420,303 -40.66
SUNLIFEINS B-EQ 10 500 37.40 37.80 37.40 37.40 12,616 37.10 0.81 12,959 -2.65
TAKAFULINS A-EQ 10 500 24.30 24.30 23.40 23.80 51,248 23.40 1.71 2,210 2,218.91
TALLUSPIN Z-EQ 10 100 13.00 13.30 13.00 13.10 39,373 13.10 0.00 20,599 91.14
TITASGAS A-EQ 10 500 78.00 78.10 75.70 76.60 1,504,477 78.00 -1.79 440,597 241.46
TRUSTB1MF A-MF 10 500 5.10 5.20 5.10 5.20 378,765 5.10 1.96 134,358 181.91
TRUSTBANK A-EQ 10 500 18.30 18.50 18.30 18.30 144,331 18.60 -1.61 151,854 -4.95
TUNGHAI A-EQ 10 500 17.00 17.00 16.70 16.80 248,543 17.10 -1.75 320,573 -22.47
UCBL A-EQ 10 50 29.70 30.10 29.70 29.80 289,880 30.00 -0.67 1,438,839 -79.85
ULC A-EQ 10 200 30.40 30.80 30.00 30.80 226,184 29.70 3.70 71,880 214.67
UNIONCAP A-EQ 10 500 19.10 19.20 18.30 18.70 43,946 19.00 -1.58 33,223 32.28
UNIQUEHRL A-EQ 10 500 61.10 62.30 60.80 62.00 66,239 61.40 0.98 67,839 -2.36
UNITEDAIR A-EQ 10 100 8.00 8.10 8.00 8.10 630,518 8.10 0.00 963,508 -34.56
UNITEDFIN A-EQ 10 500 28.00 28.50 27.80 28.30 121,958 28.30 0.00 310,166 -60.68
UNITEDINS A-EQ 10 100 31.30 31.80 31.30 31.80 48 33.10 -3.93 3,190 -98.50
USMANIAGL A-EQ 10 50 93.30 97.80 93.00 97.80 6,845 95.40 2.52 3,626 88.78
UTTARABANK A-EQ 10 25 24.40 24.80 24.20 24.30 159,653 24.60 -1.22 141,879 12.53
UTTARAFIN A-EQ 10 50 72.50 72.90 72.20 72.60 29,738 72.40 0.28 16,616 78.97
WATACHEM A-EQ 10 500 196.80 198.50 195.00 196.00 7,025 197.10 -0.56 5,318 32.10
WMSHIPYARD A-EQ 10 500 46.70 47.20 46.30 46.40 451,853 47.00 -1.28 533,459 -15.30
ZAHINTEX A-EQ 10 500 14.00 14.40 13.90 14.40 52,315 14.20 1.41 26,616 96.55
ZEALBANGLA Z-EQ 10 100 8.10 8.10 8.10 8.10 100 8.30 -2.41 350 -71.43
 ©Copyright www.gqsecurities.com. All Rights Reserved.        DISCLAIMERDeveloped By www.sigmarobots.com