.  
  
 
 
RegisterForget Password?
  DATABASE LAST UPDATE : 20-Oct-2014  6:22:24 PM    
LATEST SHARE PRICE
CLICK GREEN PICTURE FOR ASCENDING AND RED FOR DESCENDING ORDER REPORT Last Update :21-Oct-2014 2:31:43 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 5.70 5.40 5.60 109,000 5.50 1.82 341,500 -68.08
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 50 950.00 950.00 950.00 950.00 50 950.00 0.00 100 -50.00
1STPRIMFMF A-MF 10 500 18.30 18.40 18.00 18.40 258,500 18.00 2.22 244,000 5.94
2NDICB A-MF 10 50 255.10 255.10 255.00 255.00 350 253.30 0.67 1,100 -68.18
3RDICB A-MF 10 50 213.10 217.00 213.10 217.00 550 213.10 1.83 1,500 -63.33
4THICB A-MF 10 100 206.90 208.70 206.90 207.00 600 210.50 -1.66 400 50.00
5THICB A-MF 10 100 165.00 165.00 161.00 161.00 1,500 166.00 -3.01 600 150.00
6THICB A-MF 10 100 56.60 56.90 56.00 56.20 6,700 55.50 1.26 22,500 -70.22
7THICB A-MF 10 500 90.00 90.00 87.50 88.00 6,500 86.50 1.73 500 1,200.00
8THICB A-MF 10 500 65.50 65.80 65.40 65.80 4,500 65.50 0.46 6,000 -25.00
AAMRATECH A-EQ 10 500 33.90 35.20 33.90 34.90 373,000 33.90 2.95 367,500 1.50
ABB1STMF A-MF 10 500 6.90 6.90 6.50 6.50 589,500 6.50 0.00 1,886,000 -68.74
ABBANK A-EQ 10 50 26.00 26.50 25.90 26.30 744,650 25.80 1.94 965,300 -22.86
ACI A-EQ 10 50 465.50 479.90 464.50 475.30 116,200 458.30 3.71 153,650 -24.37
ACIFORMULA A-EQ 10 100 154.00 155.00 150.00 153.00 223,500 149.60 2.27 222,300 0.54
ACIZCBOND A-CB 10 5 1,050.00 1,134.00 1,050.00 1,110.00 46 1,070.00 3.74 45 2.22
ACTIVEFINE A-EQ 10 500 76.10 77.90 76.00 77.40 741,000 75.40 2.65 643,000 15.24
AFCAGRO A-EQ 10 500 54.90 55.20 54.40 55.00 181,500 54.30 1.29 110,500 64.25
AFTABAUTO A-EQ 10 5 81.00 82.40 81.00 82.00 260,150 81.00 1.23 283,800 -8.33
AGNISYSL A-EQ 10 500 30.50 31.50 30.50 31.20 452,500 30.00 4.00 749,000 -39.59
AGRANINS A-EQ 10 500 21.10 21.50 20.90 21.00 14,500 20.70 1.45 70,000 -79.29
AIBL1STIMF A-MF 10 500 5.20 5.40 5.20 5.30 94,000 5.20 1.92 44,000 113.64
AIMS1STMF A-MF 10 250 26.90 27.50 26.90 27.40 491,000 26.90 1.86 389,500 26.06
ALARABANK A-EQ 10 250 17.00 17.50 17.00 17.00 1,299,500 16.90 0.59 1,227,000 5.91
AL-HAJTEX A-EQ 10 50 127.80 131.50 126.50 131.50 89,050 124.90 5.28 66,450 34.01
ALLTEX Z-EQ 10 500 8.70 8.90 8.50 8.60 109,000 8.60 0.00 251,000 -56.57
AMBEEPHA A-EQ 10 50 260.00 263.00 258.50 262.50 6,050 258.40 1.59 6,550 -7.63
AMCL(PRAN) A-EQ 10 100 230.20 231.00 229.00 230.50 19,200 228.60 0.83 37,900 -49.34
ANLIMAYARN A-EQ 10 500 24.00 24.00 23.50 23.50 92,000 23.80 -1.26 39,500 132.91
ANWARGALV B-EQ 10 500 29.00 29.70 28.70 28.70 59,000 28.30 1.41 77,500 -23.87
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 50 103.10 105.00 102.60 103.50 20,150 103.00 0.49 21,050 -4.28
APEXFOOT A-EQ 10 500 471.00 497.90 471.00 494.50 96,200 468.50 5.55 160,000 -39.88
APEXSPINN A-EQ 10 200 73.00 73.30 72.00 72.60 14,000 72.10 0.69 16,600 -15.66
APEXTANRY A-EQ 10 100 163.00 164.00 159.70 161.60 70,400 157.90 2.34 123,600 -43.04
APOLOISPAT N-EQ 10 500 25.60 25.80 25.40 25.80 6,426,400 25.40 1.57 3,201,200 100.75
ARAMIT A-EQ 10 50 295.00 295.00 293.10 294.00 650 294.90 -0.31 2,900 -77.59
ARAMITCEM A-EQ 10 500 44.50 44.80 44.30 44.50 43,000 44.30 0.45 57,500 -25.22
ARGONDENIM A-EQ 10 500 42.00 43.00 42.00 42.50 422,000 42.10 0.95 389,600 8.32
ASIAINS A-EQ 10 50 26.20 26.20 25.40 26.20 45,500 25.40 3.15 67,500 -32.59
ASIAPACINS A-EQ 10 500 22.90 23.20 22.90 23.00 13,000 22.90 0.44 20,500 -36.59
ATLASBANG A-EQ 10 50 165.00 165.00 161.30 163.00 26,200 162.50 0.31 23,900 9.62
AZIZPIPES Z-EQ 10 50 15.20 15.20 15.00 15.00 4,700 15.20 -1.32 3,850 22.08
BANGAS A-EQ 10 50 358.10 362.90 358.10 359.10 22,850 358.80 0.08 24,950 -8.42
BANKASIA A-EQ 10 500 21.10 21.50 20.70 21.50 116,000 20.60 4.37 183,500 -36.78
BATASHOE A-EQ 10 100 1,267.00 1,285.00 1,267.00 1,280.00 6,100 1,255.90 1.92 24,300 -74.90
BATBC A-EQ 10 50 2,680.00 2,799.00 2,680.00 2,799.00 1,350 2,704.20 3.51 550 145.45
BAYLEASING A-EQ 10 500 33.00 33.40 32.20 32.30 574,000 32.90 -1.82 274,500 109.11
BBS A-EQ 10 500 57.50 57.80 56.50 57.50 1,248,000 55.80 3.05 1,104,500 12.99
BDAUTOCA Z-EQ 10 50 24.90 26.00 24.90 24.90 5,150 24.70 0.81 1,950 164.10
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 26.40 26.40 25.60 25.90 68,000 25.60 1.17 89,000 -23.60
BDFINANCE A-EQ 10 100 17.70 17.80 17.20 17.30 530,600 17.40 -0.57 707,000 -24.95
BDLAMPS A-EQ 10 50 124.00 124.00 121.20 122.00 18,550 120.10 1.58 22,150 -16.25
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 34.90 35.20 34.00 34.40 582,000 34.30 0.29 876,600 -33.61
BDWELDING Z-EQ 10 500 14.90 15.30 14.60 15.00 118,500 14.50 3.45 194,000 -38.92
BEACHHATCH A-EQ 10 500 24.10 24.70 24.00 24.20 597,000 23.90 1.26 590,500 1.10
BEACONPHAR Z-EQ 10 500 15.00 15.30 15.00 15.10 177,000 15.10 0.00 204,500 -13.45
BEDL A-EQ 10 200 36.00 36.90 35.80 36.40 1,462,600 35.70 1.96 1,074,200 36.16
BENGALWTL A-EQ 10 500 61.00 61.40 60.00 61.40 64,200 59.80 2.68 137,000 -53.14
BERGERPBL A-EQ 10 50 1,136.30 1,160.00 1,134.00 1,160.00 650 1,136.30 2.09 1,550 -58.06
BEXIMCO A-EQ 10 100 41.10 42.40 41.10 42.30 3,182,800 40.50 4.44 3,607,600 -11.78
BGIC A-EQ 10 100 23.70 24.70 23.70 24.10 44,600 23.80 1.26 53,700 -16.95
BIFC B-EQ 10 500 17.80 18.40 17.10 17.80 925,500 16.90 5.33 1,474,500 -37.23
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 32.30 32.80 32.20 32.40 461,000 32.10 0.93 688,000 -32.99
BRACSCBOND A-CB 10 5 1,000.00 1,000.00 1,000.00 1,000.00 170 1,021.00 -2.06 20 750.00
BSC A-EQ 100 5 595.00 595.00 584.50 587.00 55,750 588.50 -0.25 66,630 -16.33
BSCCL A-EQ 10 500 146.50 146.50 144.00 145.40 178,900 145.10 0.21 255,200 -29.90
BSRMSTEEL A-EQ 10 500 107.90 108.90 105.90 106.80 401,000 105.80 0.95 471,000 -14.86
BXPHARMA A-EQ 10 50 65.70 69.30 65.70 69.00 2,614,200 65.20 5.83 1,584,050 65.03
BXSYNTH Z-EQ 10 200 13.00 13.40 12.90 13.20 83,600 12.90 2.33 117,000 -28.55
CENTRALINS A-EQ 10 200 26.80 26.90 26.20 26.50 21,600 26.60 -0.38 30,400 -28.95
CENTRALPHL A-EQ 10 500 34.90 36.00 34.40 35.30 928,000 33.90 4.13 786,500 17.99
CITYBANK A-EQ 10 50 22.60 23.20 22.30 22.90 6,886,600 22.30 2.69 3,890,250 77.02
CITYGENINS A-EQ 10 100 21.80 22.00 20.90 21.50 75,500 21.10 1.90 50,900 48.33
CMCKAMAL A-EQ 10 100 23.20 23.60 23.20 23.20 521,200 23.30 -0.43 483,200 7.86
CONFIDCEM A-EQ 10 20 120.60 120.90 118.70 119.20 235,880 118.00 1.02 214,320 10.06
CONTININS A-EQ 10 500 24.00 24.80 24.00 24.70 53,000 24.20 2.07 53,000 0.00
CVOPRL A-EQ 10 500 669.10 677.70 666.60 669.80 22,900 670.00 -0.03 36,500 -37.26
DACCADYE A-EQ 10 500 20.50 20.50 20.10 20.40 200,500 20.30 0.49 351,000 -42.88
DAFODILCOM Z-EQ 10 500 13.90 15.30 13.90 15.00 290,000 14.10 6.38 61,500 371.54
DBH A-EQ 10 500 67.30 67.30 66.00 66.40 33,500 66.10 0.45 38,500 -12.99
DBH1STMF A-MF 10 500 5.00 5.20 5.00 5.20 227,500 5.00 4.00 373,500 -39.09
DELTALIFE A-EQ 10 50 193.30 196.00 190.30 193.10 460,850 190.30 1.47 569,800 -19.12
DELTASPINN A-EQ 10 200 17.30 17.70 17.20 17.50 981,400 17.00 2.94 1,373,800 -28.56
DESCO A-EQ 10 500 70.00 70.40 67.70 70.10 1,342,000 69.80 0.43 1,513,500 -11.33
DESHBANDHU B-EQ 10 500 18.70 18.80 18.30 18.40 425,500 18.30 0.55 615,500 -30.87
DHAKABANK A-EQ 10 100 20.40 20.90 20.40 20.70 491,300 20.40 1.47 562,800 -12.70
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 30.20 30.20 29.60 29.60 60,500 29.30 1.02 60,000 0.83
DSHGARME B-EQ 10 100 81.40 86.70 81.40 85.70 29,700 81.20 5.54 6,800 336.76
DULAMIACOT Z-EQ 10 100 6.90 7.00 6.90 7.00 2,700 6.90 1.45 11,200 -75.89
DUTCHBANGL A-EQ 10 500 98.90 98.90 95.50 97.00 36,000 95.50 1.57 37,500 -4.00
EASTERNINS A-EQ 10 200 37.60 38.30 37.60 38.10 2,000 38.50 -1.04 600 233.33
EASTLAND A-EQ 10 200 39.80 40.00 38.60 39.10 62,800 38.20 2.36 49,200 27.64
EASTRNLUB A-EQ 10 50 442.10 449.90 440.20 449.90 2,000 449.70 0.04 3,550 -43.66
EBL A-EQ 10 200 30.20 30.20 29.60 29.60 84,400 30.00 -1.33 232,600 -63.71
EBL1STMF A-MF 10 500 5.70 5.80 5.70 5.80 128,500 5.50 5.45 451,500 -71.54
EBLNRBMF A-MF 10 500 6.40 7.00 6.40 6.40 16,500 7.10 -9.86 500 3,200.00
ECABLES A-EQ 10 100 134.20 134.70 130.30 134.10 15,600 134.20 -0.07 24,200 -35.54
EHL A-EQ 10 200 51.10 51.80 51.00 51.00 520,800 50.50 0.99 214,600 142.68
EMERALDOIL N-EQ 10 500 42.90 43.50 42.80 43.10 286,500 42.50 1.41 303,500 -5.60
ENVOYTEX A-EQ 10 500 55.30 55.40 54.60 54.80 173,800 54.60 0.37 163,800 6.11
EXIM1STMF A-MF 10 500 6.80 6.80 6.80 6.80 1,000 6.70 1.49 500 100.00
EXIMBANK A-EQ 10 100 11.90 12.10 11.70 11.90 1,620,300 11.60 2.59 1,406,900 15.17
FAMILYTEX A-EQ 10 500 26.40 26.80 26.10 26.30 2,179,500 26.10 0.77 3,414,000 -36.16
FARCHEM N-EQ 10 500 39.60 42.90 39.60 42.90 3,556,500 39.00 10.00 857,500 314.75
FAREASTFIN Z-EQ 10 500 12.70 12.70 11.60 12.40 162,000 11.80 5.08 174,500 -7.16
FAREASTLIF A-EQ 10 50 87.50 89.00 86.00 86.00 159,300 86.30 -0.35 120,850 31.82
FASFIN B-EQ 10 500 19.20 19.60 18.90 19.50 890,000 18.70 4.28 2,152,000 -58.64
FBFIF A-MF 10 500 7.00 7.80 7.00 7.80 3,000 7.30 6.85 13,000 -76.92
FEDERALINS A-EQ 10 100 20.10 20.50 20.00 20.30 203,400 19.90 2.01 196,800 3.35
FEKDIL N-EQ 10 500 33.60 34.10 33.40 33.90 482,000 33.60 0.89 484,800 -0.58
FINEFOODS B-EQ 10 500 16.20 16.40 16.00 16.20 58,000 16.00 1.25 126,000 -53.97
FIRSTSBANK A-EQ 10 100 13.30 13.50 13.30 13.50 509,600 13.20 2.27 553,000 -7.85
FLEASEINT A-EQ 10 500 23.60 23.80 23.00 23.10 239,000 23.40 -1.28 438,000 -45.43
FUWANGCER A-EQ 10 500 16.80 17.10 16.70 16.80 347,500 16.80 0.00 305,000 13.93
FUWANGFOOD A-EQ 10 50 22.80 22.80 20.90 21.30 1,710,500 21.20 0.47 1,402,100 22.00
GBBPOWER A-EQ 10 200 24.30 25.00 24.20 24.60 1,214,800 23.90 2.93 713,600 70.24
GEMINISEA Z-EQ 10 50 126.40 126.40 126.40 126.40 200 137.60 -8.14 200 0.00
GENNEXT A-EQ 10 500 17.00 17.10 16.70 17.00 1,993,000 16.80 1.19 1,798,500 10.81
GHAIL A-EQ 10 500 33.50 34.30 33.10 34.20 372,600 33.50 2.09 243,000 53.33
GHCL A-EQ 10 500 44.50 45.90 43.70 44.80 266,000 43.20 3.70 304,500 -12.64
GLAXOSMITH A-EQ 10 50 1,498.90 1,520.00 1,498.90 1,520.00 700 1,481.60 2.59 150 366.67
GLOBALINS A-EQ 10 500 20.60 21.00 20.50 20.50 28,500 20.60 -0.49 22,500 26.67
GOLDENSON A-EQ 10 500 51.20 51.70 50.70 51.70 1,851,000 50.10 3.19 1,643,500 12.63
GP A-EQ 10 200 372.00 375.80 369.80 373.00 709,000 369.10 1.06 491,600 44.22
GPHISPAT A-EQ 10 500 53.00 54.30 52.60 53.00 302,500 52.60 0.76 159,000 90.25
GQBALLPEN A-EQ 10 50 110.10 114.70 110.10 113.50 12,600 111.50 1.79 24,500 -48.57
GRAMEEN1 A-MF 10 500 27.30 27.70 27.10 27.60 162,500 27.10 1.85 102,500 58.54
GRAMEENS2 A-MF 10 500 14.60 15.00 14.40 15.00 1,319,000 14.40 4.17 781,000 68.89
GREENDELMF A-MF 10 500 4.90 5.00 4.90 4.90 162,000 4.90 0.00 64,500 151.16
GREENDELT A-EQ 10 10 80.10 81.70 79.50 79.50 12,800 79.50 0.00 23,100 -44.59
GSPFINANCE A-EQ 10 500 23.90 24.20 23.20 23.50 230,000 23.70 -0.84 175,500 31.05
HAKKANIPUL B-EQ 10 500 25.40 25.70 24.80 25.00 62,000 25.80 -3.10 18,000 244.44
HEIDELBCEM A-EQ 10 50 554.80 563.90 550.00 561.90 158,600 545.70 2.97 53,200 198.12
HRTEX A-EQ 10 500 30.90 31.00 30.50 30.70 46,000 30.20 1.66 35,500 29.58
HWAWELLTEX N-EQ 10 500 48.00 48.10 46.80 47.20 366,000 46.90 0.64 339,500 7.81
IBBLPBOND A-CB 10 5 981.00 990.00 974.25 989.75 530 989.25 0.05 260 103.85
IBNSINA A-EQ 10 100 115.00 116.40 110.50 112.50 64,600 113.10 -0.53 615,400 -89.50
ICB A-EQ 10 500 1,446.00 1,450.00 1,435.75 1,440.00 2,750 1,439.25 0.05 3,550 -22.54
ICB1STNRB A-MF 10 500 23.90 25.60 23.90 25.60 61,000 25.50 0.39 2,000 2,950.00
ICB2NDNRB A-MF 10 500 8.90 9.00 8.90 8.90 45,000 8.90 0.00 330,500 -86.38
ICB3RDNRB A-MF 10 500 5.00 5.10 5.00 5.00 455,500 5.00 0.00 571,500 -20.30
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 5.60 5.60 5.40 5.50 72,000 5.50 0.00 24,500 193.88
ICBEPMF1S1 A-MF 10 500 5.20 5.20 5.00 5.10 51,500 5.00 2.00 124,500 -58.63
ICBIBANK Z-EQ 10 500 4.70 4.80 4.70 4.80 214,500 4.70 2.13 133,000 61.28
ICBISLAMIC A-MF 10 500 15.50 15.50 15.20 15.40 19,500 15.40 0.00 10,500 85.71
ICBSONALI1 A-MF 10 500 7.00 7.10 7.00 7.00 88,500 6.90 1.45 80,500 9.94
IDLC A-EQ 10 200 75.50 78.30 75.30 78.10 2,493,000 74.60 4.69 1,156,000 115.66
IFIC A-EQ 10 50 27.20 27.70 27.00 27.30 261,800 27.00 1.11 335,150 -21.89
IFIC1STMF A-MF 10 500 5.70 5.80 5.60 5.80 288,500 5.60 3.57 390,000 -26.03
IFILISLMF1 A-MF 10 500 6.20 6.20 6.00 6.20 490,500 6.10 1.64 578,000 -15.14
ILFSL B-EQ 10 500 16.20 16.40 15.90 16.00 861,500 15.90 0.63 1,163,000 -25.92
IMAMBUTTON Z-EQ 10 500 7.50 7.50 7.50 7.50 2,000 7.60 -1.32 2,000 0.00
INTECH A-EQ 10 500 15.90 16.40 15.90 16.10 146,500 15.80 1.90 168,000 -12.80
IPDC A-EQ 10 500 19.30 19.30 18.50 18.70 181,000 18.90 -1.06 427,500 -57.66
ISLAMIBANK A-EQ 10 100 28.50 29.10 27.70 28.80 2,279,600 27.90 3.23 464,400 390.87
ISLAMICFIN A-EQ 10 500 22.10 22.10 20.90 20.90 2,683,000 21.60 -3.24 2,535,500 5.82
ISLAMIINS A-EQ 10 500 24.30 24.30 23.60 23.80 76,500 24.00 -0.83 32,500 135.38
ISNLTD Z-EQ 10 500 11.00 11.00 10.90 11.00 11,000 11.10 -0.90 13,000 -15.38
JAMUNABANK A-EQ 10 250 12.70 13.30 12.70 13.20 165,000 12.60 4.76 527,250 -68.71
JAMUNAOIL A-EQ 10 100 256.50 256.50 251.00 254.70 558,200 253.40 0.51 739,400 -24.51
JANATAINS A-EQ 10 100 19.00 19.20 18.60 19.20 34,400 18.80 2.13 21,600 59.26
JMISMDL A-EQ 10 500 170.00 178.00 166.90 170.00 118,500 167.00 1.80 36,000 229.17
JUTESPINN Z-EQ 10 50 54.50 54.50 54.50 54.50 850 54.10 0.74 1,150 -26.09
KARNAPHULI A-EQ 10 100 20.00 20.50 20.00 20.00 42,000 19.90 0.50 92,600 -54.64
KAY&QUE Z-EQ 10 500 13.40 13.40 13.20 13.20 4,000 13.30 -0.75 5,500 -27.27
KEYACOSMET A-EQ 10 500 25.00 25.20 24.50 24.50 1,648,500 24.60 -0.41 1,792,500 -8.03
KOHINOOR A-EQ 10 500 392.00 395.20 392.00 395.20 1,000 392.00 0.82 1,000 0.00
KPCL A-EQ 10 100 61.00 65.90 61.00 64.00 4,623,900 60.00 6.67 1,565,800 195.31
KPPL N-EQ 10 500 25.00 25.50 25.00 25.30 833,500 24.50 3.27 1,074,000 -22.39
LAFSURCEML Z-EQ 10 500 128.50 134.50 128.50 133.60 1,178,000 128.30 4.13 1,499,000 -21.41
LANKABAFIN A-EQ 10 500 51.30 51.90 50.90 51.50 592,000 50.80 1.38 794,000 -25.44
LEGACYFOOT B-EQ 10 500 26.90 27.30 26.80 27.20 105,500 26.80 1.49 101,000 4.46
LIBRAINFU A-EQ 10 200 425.00 425.00 425.00 425.00 200 429.30 -1.00 600 -66.67
LINDEBD A-EQ 10 50 925.00 925.00 905.00 915.00 4,000 903.50 1.27 950 321.05
LRGLOBMF1 A-MF 10 500 6.00 6.10 5.90 6.00 846,500 5.90 1.69 1,416,500 -40.24
MAKSONSPIN B-EQ 10 500 14.80 14.90 14.50 14.70 781,500 14.50 1.38 1,251,000 -37.53
MALEKSPIN A-EQ 10 500 23.20 23.80 23.20 23.80 213,500 23.20 2.59 395,500 -46.02
MARICO A-EQ 10 50 1,190.00 1,199.00 1,167.00 1,184.00 2,450 1,186.00 -0.17 5,400 -54.63
MATINSPINN N-EQ 10 500 44.20 44.30 43.60 44.10 245,000 43.90 0.46 269,000 -8.92
MBL1STMF A-MF 10 500 5.10 5.30 5.00 5.00 2,974,500 5.00 0.00 616,000 382.87
MEGCONMILK Z-EQ 10 500 8.70 8.70 8.00 8.10 13,500 8.00 1.25 11,000 22.73
MEGHNACEM A-EQ 10 100 130.50 135.60 130.00 135.30 279,300 128.10 5.62 71,400 291.18
MEGHNALIFE A-EQ 10 50 100.70 103.70 100.70 103.70 140,650 101.90 1.77 88,250 59.38
MEGHNAPET Z-EQ 10 500 5.70 5.70 5.50 5.50 16,000 5.50 0.00 6,000 166.67
MERCANBANK A-EQ 10 500 14.10 14.70 14.10 14.70 898,500 14.10 4.26 1,017,000 -11.65
MERCINS A-EQ 10 500 19.60 20.60 19.60 20.30 232,000 19.80 2.53 349,500 -33.62
METROSPIN A-EQ 10 500 16.40 16.50 16.00 16.10 265,500 16.20 -0.62 202,000 31.44
MHSML N-EQ 10 500 21.70 22.00 21.70 21.90 198,500 21.60 1.39 232,000 -14.44
MICEMENT A-EQ 10 100 88.20 90.40 87.80 88.60 354,100 87.70 1.03 163,900 116.05
MIDASFIN Z-EQ 10 500 16.10 16.10 16.10 16.10 1,500 16.20 -0.62 13,500 -88.89
MIRACLEIND B-EQ 10 500 16.80 16.80 16.20 16.40 124,500 16.30 0.61 153,500 -18.89
MITHUNKNIT A-EQ 10 200 93.10 93.30 92.10 93.20 60,200 92.90 0.32 47,400 27.00
MJLBD A-EQ 10 100 145.50 148.90 145.10 147.50 2,176,700 145.00 1.72 1,448,200 50.30
MODERNDYE Z-EQ 10 50 78.00 78.10 78.00 78.10 300 78.80 -0.89 200 50.00
MONNOCERA B-EQ 10 50 30.30 30.40 29.90 30.00 30,550 29.80 0.67 46,750 -34.65
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 50 289.90 290.00 282.30 288.50 1,000 285.50 1.05 1,700 -41.18
MPETROLEUM A-EQ 10 50 268.00 273.80 268.00 269.20 237,500 268.90 0.11 111,500 113.00
MTB A-EQ 10 500 19.10 19.10 18.90 18.90 194,500 18.90 0.00 688,000 -71.73
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 50 237.00 243.00 236.90 241.00 9,700 236.10 2.08 33,950 -71.43
NAVANACNG A-EQ 10 100 68.30 69.40 67.80 67.80 360,400 67.40 0.59 444,400 -18.90
NBL A-EQ 10 100 12.50 12.70 12.30 12.60 3,455,500 12.20 3.28 2,997,100 15.29
NCCBANK A-EQ 10 250 11.80 12.10 11.80 12.00 1,094,000 11.70 2.56 1,226,750 -10.82
NCCBLMF1 A-MF 10 500 6.10 6.20 6.00 6.10 161,500 6.00 1.67 60,500 166.94
NHFIL A-EQ 10 500 31.40 31.40 30.20 30.20 92,500 30.50 -0.98 94,500 -2.12
NITOLINS A-EQ 10 500 27.70 30.20 27.70 30.20 46,500 29.70 1.68 39,500 17.72
NLI1STMF A-MF 10 500 7.90 7.90 7.90 7.90 106,000 7.90 0.00 100,000 6.00
NORTHERN Z-EQ 10 200 145.00 145.00 145.00 145.00 200 143.00 1.40 200 0.00
NORTHRNINS A-EQ 10 500 34.00 34.80 33.70 33.70 66,500 33.90 -0.59 50,000 33.00
NPOLYMAR A-EQ 10 100 57.90 58.20 57.40 58.20 83,100 57.80 0.69 80,000 3.88
NTC A-EQ 10 50 750.00 750.00 750.00 750.00 50 750.00 0.00 100 -50.00
NTLTUBES A-EQ 10 100 174.00 176.00 169.70 172.30 221,200 173.20 -0.52 262,300 -15.67
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 10 500 252.50 254.00 249.10 254.00 490,500 249.10 1.97 252,500 94.26
ONEBANKLTD A-EQ 10 500 14.80 15.10 14.70 14.90 922,000 14.70 1.36 1,243,500 -25.85
ORIONINFU A-EQ 10 200 54.00 55.00 53.70 54.50 311,200 53.80 1.30 319,600 -2.63
ORIONPHARM A-EQ 10 500 55.00 56.50 55.00 56.30 673,600 55.00 2.36 555,100 21.35
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 41.30 43.80 41.00 42.00 172,500 43.30 -3.00 66,500 159.40
PADMAOIL A-EQ 10 100 340.50 341.90 337.50 338.50 226,200 338.10 0.12 249,500 -9.34
PARAMOUNT A-EQ 10 500 19.30 19.30 18.90 19.20 50,000 18.50 3.78 51,000 -1.96
PENINSULA N-EQ 10 500 31.90 33.00 31.50 33.00 1,447,600 31.20 5.77 1,961,400 -26.20
PEOPLESINS A-EQ 10 100 23.70 24.30 23.60 23.80 42,800 23.30 2.15 83,900 -48.99
PF1STMF A-MF 10 500 5.10 5.20 5.00 5.10 80,500 5.00 2.00 252,500 -68.12
PHARMAID A-EQ 10 50 184.50 190.00 183.20 189.20 90,850 183.20 3.28 47,500 91.26
PHENIXINS A-EQ 10 200 38.30 41.60 37.60 39.40 101,800 38.10 3.41 8,600 1,083.72
PHOENIXFIN A-EQ 10 500 29.70 29.90 28.70 28.80 823,000 29.20 -1.37 515,000 59.81
PHPMF1 A-MF 10 500 5.10 5.30 5.10 5.20 309,000 5.10 1.96 509,500 -39.35
PIONEERINS A-EQ 10 500 50.10 50.10 49.10 49.20 27,000 49.80 -1.20 38,500 -29.87
PLFSL A-EQ 10 100 26.60 27.20 26.30 26.50 2,621,800 26.20 1.15 3,115,300 -15.84
POPULAR1MF A-MF 10 500 5.40 5.60 5.40 5.50 626,000 5.40 1.85 462,000 35.50
POPULARLIF A-EQ 10 500 226.10 243.10 226.10 243.10 195,500 223.60 8.72 170,500 14.66
POWERGRID A-EQ 10 500 51.80 52.30 50.80 51.40 314,000 50.70 1.38 339,500 -7.51
PRAGATIINS A-EQ 10 100 43.60 43.60 43.60 43.60 3,100 43.40 0.46 24,500 -87.35
PRAGATILIF Z-EQ 10 500 97.40 103.50 96.50 103.50 8,500 97.50 6.15 12,500 -32.00
PREMIERBAN A-EQ 10 50 10.60 10.90 10.60 10.80 726,000 10.60 1.89 955,750 -24.04
PREMIERCEM A-EQ 10 500 84.80 86.50 84.80 85.40 73,200 85.00 0.47 73,600 -0.54
PREMIERLEA Z-EQ 10 500 8.70 8.70 8.40 8.60 73,000 8.40 2.38 189,500 -61.48
PRIME1ICBA A-MF 10 500 5.00 5.00 4.90 5.00 47,000 4.90 2.04 168,000 -72.02
PRIMEBANK A-EQ 10 250 21.00 21.70 20.70 20.70 340,500 21.00 -1.43 116,250 192.90
PRIMEFIN A-EQ 10 50 24.30 24.60 24.00 24.20 653,250 24.00 0.83 1,028,850 -36.51
PRIMEINSUR A-EQ 10 250 22.60 22.60 21.10 21.30 20,750 20.90 1.91 36,750 -43.54
PRIMELIFE A-EQ 10 50 84.20 86.80 84.20 86.80 53,800 83.40 4.08 22,800 135.96
PRIMETEX A-EQ 10 500 23.00 23.30 22.80 23.00 62,000 22.80 0.88 62,500 -0.80
PROGRESLIF A-EQ 10 500 95.10 99.00 95.00 99.00 3,000 94.00 5.32 2,000 50.00
PROVATIINS A-EQ 10 500 21.30 21.90 21.00 21.90 107,500 21.30 2.82 22,500 377.78
PTL A-EQ 10 500 33.80 34.40 33.70 34.00 274,000 33.70 0.89 302,250 -9.35
PUBALIBANK A-EQ 10 25 27.60 28.70 27.60 28.20 251,575 28.20 0.00 188,125 33.73
PURABIGEN A-EQ 10 500 19.30 19.70 19.10 19.20 107,000 19.10 0.52 148,000 -27.70
QSMDRYCELL A-EQ 10 500 41.10 43.90 41.00 43.00 1,418,000 44.10 -2.49 768,000 84.64
RAHIMAFOOD Z-EQ 10 500 44.00 45.30 43.20 44.00 58,000 44.00 0.00 44,000 31.82
RAHIMTEXT A-EQ 10 50 349.90 353.30 349.80 353.30 14,600 324.90 8.74 2,650 450.94
RAKCERAMIC A-EQ 10 500 66.00 67.00 64.00 64.50 1,296,600 64.90 -0.62 2,621,000 -50.53
RANFOUNDRY A-EQ 10 500 104.00 105.90 103.10 105.90 34,500 103.80 2.02 38,000 -9.21
RDFOOD A-EQ 10 500 22.50 23.10 22.20 23.00 1,301,800 22.00 4.55 1,243,200 4.71
RECKITTBEN A-EQ 10 50 1,070.20 1,070.20 1,070.00 1,070.00 200 1,101.70 -2.88 900 -77.78
RELIANCE1 A-MF 10 500 7.80 7.80 7.60 7.70 183,000 7.60 1.32 156,000 17.31
RELIANCINS A-EQ 10 500 64.60 64.80 64.60 64.80 2,000 63.60 1.89 1,500 33.33
RENATA A-EQ 10 50 1,012.90 1,023.50 1,007.00 1,015.00 11,250 995.00 2.01 16,800 -33.04
RENWICKJA A-EQ 10 50 249.00 250.00 245.00 246.10 20,500 249.80 -1.48 15,250 34.43
REPUBLIC A-EQ 10 500 29.80 29.80 28.60 28.60 70,000 28.60 0.00 105,500 -33.65
RNSPIN Z-EQ 10 250 26.00 27.00 25.80 26.00 320,000 25.80 0.78 270,250 18.41
RSRMSTEEL N-EQ 10 500 78.90 84.40 77.60 81.20 3,064,000 77.90 4.24 1,323,200 131.56
RUPALIBANK A-EQ 10 100 63.20 64.00 63.20 63.80 9,700 64.00 -0.31 30,100 -67.77
RUPALIINS A-EQ 10 100 25.80 25.80 25.30 25.50 55,400 24.90 2.41 87,300 -36.54
RUPALILIFE B-EQ 10 500 51.20 52.70 51.20 52.70 45,000 51.50 2.33 78,500 -42.68
SAFKOSPINN A-EQ 10 500 27.00 27.90 26.50 27.80 230,000 26.70 4.12 109,000 111.01
SAIFPOWER N-EQ 10 500 63.90 67.40 63.90 67.40 1,786,400 61.30 9.95 2,015,800 -11.38
SAIHAMCOT A-EQ 10 500 19.90 20.30 19.80 20.30 233,250 19.80 2.53 101,000 130.94
SAIHAMTEX A-EQ 10 100 30.90 33.00 30.30 33.00 681,700 30.20 9.27 288,900 135.96
SALAMCRST A-EQ 10 500 35.10 36.10 34.80 35.80 268,000 34.70 3.17 264,000 1.52
SALVOCHEM A-EQ 10 500 20.60 21.20 20.50 21.00 591,500 20.50 2.44 622,000 -4.90
SAMATALETH Z-EQ 10 500 22.60 23.70 22.60 23.70 7,000 21.60 9.72 4,500 55.56
SAMORITA A-EQ 10 500 93.00 93.80 92.50 92.50 34,500 92.70 -0.22 49,500 -30.30
SANDHANINS A-EQ 10 50 65.50 65.90 63.00 63.60 122,200 64.10 -0.78 36,750 232.52
SAPORTL A-EQ 10 100 57.00 61.40 56.60 61.10 1,876,900 55.90 9.30 832,700 125.40
SAVAREFR Z-EQ 10 50 57.50 59.80 57.50 59.80 200 57.50 4.00 250 -20.00
SEBL1STMF A-MF 10 500 7.60 7.80 7.60 7.80 75,500 7.60 2.63 83,500 -9.58
SHAHJABANK A-EQ 10 50 12.20 12.40 12.10 12.30 871,900 12.00 2.50 793,200 9.92
SHURWID N-EQ 10 500 40.30 41.70 40.00 40.90 1,087,000 39.60 3.28 977,000 11.26
SHYAMPSUG Z-EQ 10 100 7.00 7.00 6.80 6.80 800 7.20 -5.56 1,000 -20.00
SIBL A-EQ 10 250 13.70 14.00 13.60 13.80 1,477,000 13.60 1.47 1,108,000 33.30
SINGERBD A-EQ 10 50 249.20 255.40 249.00 252.00 268,750 246.30 2.31 379,100 -29.11
SINOBANGLA A-EQ 10 500 31.20 31.20 30.50 30.70 302,000 30.70 0.00 300,000 0.67
SONALIANSH A-EQ 10 50 122.30 133.50 122.30 133.50 135,300 121.50 9.88 52,000 160.19
SONARBAINS A-EQ 10 500 19.30 19.30 18.90 19.30 101,000 18.90 2.12 104,500 -3.35
SONARGAON Z-EQ 10 500 10.00 10.00 9.50 9.60 49,500 9.60 0.00 12,500 296.00
SOUTHEASTB A-EQ 10 500 20.50 20.80 20.10 20.20 3,150,000 20.10 0.50 1,586,000 98.61
SPCERAMICS Z-EQ 10 100 16.50 16.80 16.00 16.10 211,900 16.20 -0.62 134,700 57.31
SPCL N-EQ 10 500 107.90 107.90 107.90 107.90 47,200 98.10 9.99 715,400 -93.40
SPPCL A-EQ 10 500 54.00 55.80 53.40 54.90 937,800 52.70 4.17 635,900 47.48
SQUARETEXT A-EQ 10 50 92.90 93.50 91.80 92.80 138,250 91.90 0.98 239,500 -42.28
SQURPHARMA A-EQ 10 10 275.00 282.50 274.30 279.30 1,031,250 272.80 2.38 642,060 60.62
STANCERAM A-EQ 10 500 49.90 49.90 49.90 49.90 1,000 50.90 -1.96 500 100.00
STANDARINS A-EQ 10 500 29.30 30.00 28.60 28.60 7,500 29.10 -1.72 7,500 0.00
STANDBANKL A-EQ 10 500 14.40 14.50 14.20 14.30 1,164,000 14.00 2.14 1,268,000 -8.20
STYLECRAFT A-EQ 10 100 900.00 900.00 900.00 900.00 100 892.50 0.84 200 -50.00
SUMITPOWER A-EQ 10 100 42.80 43.70 42.30 43.30 2,010,100 41.90 3.34 1,241,400 61.92
SUNLIFEINS B-EQ 10 500 43.70 44.70 43.60 44.70 117,000 43.60 2.52 112,000 4.46
TAKAFULINS A-EQ 10 500 31.00 31.00 30.00 30.20 111,000 30.20 0.00 77,000 44.16
TALLUSPIN A-EQ 10 100 27.90 27.90 26.70 27.10 708,200 26.80 1.12 472,800 49.79
TITASGAS A-EQ 10 500 93.00 94.00 92.60 93.80 2,380,000 92.30 1.63 2,594,500 -8.27
TRUSTB1MF A-MF 10 500 6.00 6.10 5.90 6.00 422,000 5.90 1.69 626,500 -32.64
TRUSTBANK A-EQ 10 500 17.40 17.40 16.80 17.10 383,000 16.70 2.40 430,000 -10.93
TUNGHAI N-EQ 10 500 21.50 21.50 20.50 20.80 981,000 20.50 1.46 706,500 38.85
UCBL A-EQ 10 50 28.00 28.50 27.80 28.30 1,355,600 27.70 2.17 1,521,750 -10.92
ULC A-EQ 10 200 26.00 26.70 25.90 26.50 295,200 25.80 2.71 206,200 43.16
UNIONCAP A-EQ 10 500 23.30 23.30 22.90 23.00 120,000 22.80 0.88 251,500 -52.29
UNIQUEHRL A-EQ 10 500 72.40 73.00 71.50 72.50 452,200 71.40 1.54 392,500 15.21
UNITEDAIR A-EQ 10 100 10.20 10.50 10.20 10.30 6,141,700 11.00 -6.36 4,536,200 35.39
UNITEDINS A-EQ 10 100 37.90 37.90 37.90 37.90 500 37.10 2.16 12,100 -95.87
USMANIAGL A-EQ 10 50 149.00 154.30 149.00 152.00 54,050 151.90 0.07 49,500 9.19
UTTARABANK A-EQ 10 25 27.50 27.80 27.40 27.60 595,250 27.50 0.36 664,025 -10.36
UTTARAFIN A-EQ 10 50 76.50 76.90 75.90 76.40 144,250 75.90 0.66 157,000 -8.12
WATACHEM A-EQ 10 500 218.20 232.00 218.10 223.20 29,000 221.90 0.59 10,000 190.00
ZAHINTEX A-EQ 10 500 21.30 21.30 20.50 20.80 137,500 20.80 0.00 133,500 3.00
ZEALBANGLA Z-EQ 10 100 7.90 7.90 7.90 7.90 1,100 7.90 0.00 2,600 -57.69
 ©Copyright www.gqsecurities.com. All Rights Reserved.        DISCLAIMERDeveloped By www.sigmarobots.com