.  
  
 
 
RegisterForget Password?
  DATABASE LAST UPDATE : 31-Aug-2014  9:22:25 PM    
LATEST SHARE PRICE
CLICK GREEN PICTURE FOR ASCENDING AND RED FOR DESCENDING ORDER REPORT Last Update :01-Sep-2014 2:35:16 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 6.00 6.20 6.00 6.10 300,000 6.00 1.67 357,000 -15.97
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 50 860.00 860.00 860.00 860.00 100 855.00 0.58 100 0.00
1STPRIMFMF A-MF 10 500 16.00 16.10 15.80 16.00 154,500 15.90 0.63 152,500 1.31
2NDICB A-MF 10 50 263.00 263.00 263.00 263.00 50 257.00 2.33 100 -50.00
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 10 100 150.00 152.00 150.00 152.00 500 150.00 1.33 200 150.00
6THICB A-MF 10 100 51.10 51.50 50.80 50.80 16,300 50.90 -0.20 20,300 -19.70
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 54.50 55.60 54.50 55.60 6,000 54.50 2.02 1,500 300.00
AAMRATECH A-EQ 10 500 36.20 37.60 35.80 36.90 1,560,500 35.70 3.36 1,150,500 35.64
ABB1STMF A-MF 10 500 6.40 6.60 6.20 6.60 960,000 6.30 4.76 538,500 78.27
ABBANK A-EQ 10 50 23.10 23.50 22.90 23.20 804,000 23.20 0.00 446,400 80.11
ACI A-EQ 10 50 346.00 356.00 346.00 350.50 354,050 343.90 1.92 207,600 70.54
ACIFORMULA A-EQ 10 100 85.20 85.30 84.60 84.70 6,400 84.60 0.12 10,600 -39.62
ACIZCBOND A-CB 10 5 965.00 990.00 965.00 990.00 22 985.50 0.46 41 -46.34
ACTIVEFINE A-EQ 10 500 65.50 67.90 65.00 66.40 747,000 66.10 0.45 392,000 90.56
AFCAGRO A-EQ 10 500 54.10 55.00 53.90 54.10 121,000 54.40 -0.55 303,500 -60.13
AFTABAUTO A-EQ 10 5 77.00 77.50 76.20 77.00 221,000 76.60 0.52 215,150 2.72
AGNISYSL A-EQ 10 500 26.60 29.10 26.60 29.10 4,210,500 26.50 9.81 1,686,000 149.73
AGRANINS A-EQ 10 500 18.10 18.50 18.00 18.00 78,000 17.80 1.12 125,500 -37.85
AIBL1STIMF A-MF 10 500 4.90 4.90 4.90 4.90 73,000 5.00 -2.00 65,500 11.45
AIMS1STMF A-MF 10 250 38.50 38.50 37.70 38.30 240,500 37.80 1.32 354,000 -32.06
ALARABANK A-EQ 10 250 14.30 14.40 14.20 14.30 441,250 14.30 0.00 317,250 39.09
AL-HAJTEX A-EQ 10 50 147.00 157.60 147.00 152.80 125,850 149.70 2.07 79,300 58.70
ALLTEX Z-EQ 10 500 7.30 7.50 7.00 7.10 98,000 7.50 -5.33 244,500 -59.92
AMBEEPHA A-EQ 10 50 248.50 248.50 246.50 246.50 4,800 249.30 -1.12 8,150 -41.10
AMCL(PRAN) A-EQ 10 100 219.40 222.00 219.20 220.00 10,800 220.10 -0.05 18,600 -41.94
ANLIMAYARN A-EQ 10 500 22.70 23.20 22.60 23.20 40,500 22.70 2.20 29,000 39.66
ANWARGALV B-EQ 10 500 27.00 27.60 26.60 27.60 114,500 27.00 2.22 107,000 7.01
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 99.10 100.70 98.00 98.30 5,550 98.80 -0.51 7,150 -22.38
APEXFOOT A-EQ 10 500 366.50 370.90 365.30 369.90 16,000 369.00 0.24 7,000 128.57
APEXSPINN A-EQ 10 200 66.00 66.00 64.80 64.90 5,800 64.90 0.00 19,600 -70.41
APEXTANRY A-EQ 10 100 144.00 147.60 143.50 144.00 56,900 144.30 -0.21 29,300 94.20
APOLOISPAT N-EQ 10 500 30.50 30.50 29.60 29.70 1,887,800 30.30 -1.98 3,416,800 -44.75
ARAMIT A-EQ 10 50 307.50 307.50 296.00 296.00 3,450 309.70 -4.42 9,200 -62.50
ARAMITCEM A-EQ 10 500 42.60 43.30 42.50 42.50 41,000 42.60 -0.23 51,500 -20.39
ARGONDENIM A-EQ 10 500 45.80 45.80 44.90 45.00 419,000 45.30 -0.66 492,600 -14.94
ASIAINS A-EQ 10 50 21.30 22.00 21.30 21.50 53,750 21.80 -1.38 132,250 -59.36
ASIAPACINS A-EQ 10 500 21.10 21.60 20.90 21.60 24,500 21.30 1.41 113,000 -78.32
ATLASBANG A-EQ 10 50 150.00 152.00 150.00 152.00 6,950 150.40 1.06 13,300 -47.74
AZIZPIPES Z-EQ 10 50 14.80 15.00 14.80 15.00 1,050 14.60 2.74 250 320.00
BANGAS A-EQ 10 50 477.20 483.00 477.20 480.00 6,250 477.10 0.61 8,950 -30.17
BANKASIA A-EQ 10 500 17.60 17.80 17.60 17.80 131,000 17.80 0.00 472,500 -72.28
BATASHOE A-EQ 10 100 1,055.00 1,079.90 1,045.00 1,056.00 26,500 1,047.80 0.78 24,500 8.16
BATBC A-EQ 10 50 2,750.00 2,750.00 2,612.00 2,615.00 1,900 2,737.10 -4.46 13,400 -85.82
BAYLEASING A-EQ 10 500 26.10 26.50 25.70 25.80 134,500 25.90 -0.39 253,500 -46.94
BDAUTOCA Z-EQ 10 50 26.40 26.40 25.40 26.20 19,650 25.50 2.75 14,000 40.36
BDBUILDING A-EQ 10 500 66.20 66.90 64.50 64.70 1,834,000 65.70 -1.52 2,318,500 -20.90
BDCOM A-EQ 10 500 25.20 26.70 25.20 26.00 392,500 24.50 6.12 75,500 419.87
BDFINANCE A-EQ 10 100 11.90 12.10 11.90 12.00 117,000 11.90 0.84 430,500 -72.82
BDLAMPS A-EQ 10 50 113.00 114.50 109.00 109.10 3,100 109.20 -0.09 10,650 -70.89
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 25.50 27.30 25.50 26.80 1,512,200 25.50 5.10 423,800 256.82
BDWELDING Z-EQ 10 500 11.20 11.30 11.10 11.30 47,000 11.20 0.89 40,000 17.50
BEACHHATCH A-EQ 10 500 23.00 24.00 22.90 23.80 787,000 23.00 3.48 506,500 55.38
BEACONPHAR Z-EQ 10 500 13.60 14.00 13.60 13.80 141,500 13.60 1.47 133,500 5.99
BEDL A-EQ 10 200 33.80 34.20 33.40 33.50 1,032,800 33.70 -0.59 1,178,800 -12.39
BENGALWTL A-EQ 10 500 54.00 54.40 52.90 53.90 799,200 53.80 0.19 1,098,800 -27.27
BERGERPBL A-EQ 10 50 1,100.00 1,125.00 1,060.00 1,100.00 10,450 1,079.50 1.90 7,700 35.71
BEXIMCO A-EQ 10 100 42.10 42.80 41.20 41.40 5,244,900 41.70 -0.72 9,461,900 -44.57
BGIC A-EQ 10 100 22.00 22.40 21.50 21.60 90,300 22.10 -2.26 86,600 4.27
BIFC B-EQ 10 500 15.00 15.00 14.70 14.70 82,500 14.70 0.00 74,500 10.74
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 26.70 27.40 26.70 27.20 1,579,500 26.70 1.87 1,533,500 3.00
BRACSCBOND A-CB 10 5 1,030.00 1,030.00 1,030.00 1,030.00 5 1,050.00 -1.90 10 -50.00
BSC A-EQ 100 5 600.00 612.00 596.25 611.75 109,745 597.50 2.38 130,645 -16.00
BSCCL A-EQ 10 500 143.50 145.00 138.60 139.50 498,900 143.30 -2.65 439,400 13.54
BSRMSTEEL A-EQ 10 500 97.50 98.50 94.90 95.00 1,201,500 97.50 -2.56 1,441,000 -16.62
BXPHARMA A-EQ 10 50 55.90 57.40 54.50 54.70 2,715,450 55.70 -1.80 4,234,050 -35.87
BXSYNTH Z-EQ 10 200 10.40 10.40 10.00 10.10 236,400 10.50 -3.81 88,000 168.64
CENTRALINS A-EQ 10 200 24.50 25.50 24.50 25.00 21,400 25.00 0.00 10,000 114.00
CENTRALPHL A-EQ 10 500 40.30 40.30 38.70 38.80 637,500 39.10 -0.77 943,500 -32.43
CITYBANK A-EQ 10 50 15.50 15.80 15.50 15.50 925,300 15.60 -0.64 678,150 36.44
CITYGENINS A-EQ 10 100 18.30 18.50 18.20 18.20 42,800 18.10 0.55 29,800 43.62
CMCKAMAL A-EQ 10 100 23.70 24.80 23.70 24.70 2,839,900 23.60 4.66 1,805,000 57.34
CONFIDCEM A-EQ 10 20 112.40 113.00 110.80 111.70 263,740 112.80 -0.98 110,100 139.55
CONTININS A-EQ 10 500 21.30 21.50 21.20 21.30 34,000 21.30 0.00 23,000 47.83
CVOPRL A-EQ 10 500 573.60 573.60 552.00 561.00 17,900 564.50 -0.62 19,100 -6.28
DACCADYE A-EQ 10 500 21.30 21.40 20.70 20.80 538,000 21.40 -2.80 1,577,500 -65.90
DAFODILCOM Z-EQ 10 500 12.40 12.70 12.40 12.50 84,000 12.30 1.63 80,500 4.35
DBH A-EQ 10 500 60.20 60.20 59.50 59.50 16,000 60.90 -2.30 43,000 -62.79
DBH1STMF A-MF 10 500 5.20 5.30 5.10 5.30 200,500 5.10 3.92 264,000 -24.05
DELTALIFE A-EQ 10 50 124.10 124.70 123.00 123.10 131,500 124.30 -0.97 111,050 18.42
DELTASPINN A-EQ 10 200 17.30 18.00 17.30 17.50 477,400 17.60 -0.57 886,800 -46.17
DESCO A-EQ 10 500 54.50 55.00 54.00 54.10 142,000 54.40 -0.55 92,000 54.35
DESHBANDHU B-EQ 10 500 19.00 19.40 18.10 19.10 1,301,000 18.60 2.69 440,000 195.68
DHAKABANK A-EQ 10 100 17.20 17.40 17.10 17.30 53,500 17.30 0.00 156,800 -65.88
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 26.20 26.60 26.20 26.20 24,500 26.50 -1.13 14,500 68.97
DSHGARME B-EQ 10 100 93.00 95.20 93.00 93.00 17,500 92.70 0.32 12,000 45.83
DULAMIACOT Z-EQ 10 100 6.70 6.90 6.70 6.70 2,800 6.70 0.00 2,100 33.33
DUTCHBANGL A-EQ 10 500 84.50 85.00 82.00 82.00 67,000 84.70 -3.19 20,500 226.83
EASTERNINS A-EQ 10 200 33.50 33.50 33.40 33.40 5,000 34.30 -2.62 7,400 -32.43
EASTLAND A-EQ 10 200 34.30 34.60 33.80 34.10 45,800 34.10 0.00 82,200 -44.28
EASTRNLUB A-EQ 10 50 394.10 398.00 393.80 393.80 1,600 396.60 -0.71 1,500 6.67
EBL A-EQ 10 200 26.90 27.00 26.50 26.50 45,000 27.60 -3.99 52,800 -14.77
EBL1STMF A-MF 10 500 6.10 6.10 6.00 6.10 401,000 6.00 1.67 198,500 102.02
EBLNRBMF A-MF 10 500 5.60 5.60 5.50 5.50 54,500 5.70 -3.51 1,500 3,533.33
ECABLES A-EQ 10 100 120.10 120.10 118.40 119.30 11,800 119.10 0.17 16,700 -29.34
EHL A-EQ 10 200 57.60 58.70 57.10 57.70 485,600 57.40 0.52 580,200 -16.30
EMERALDOIL N-EQ 10 500 45.70 45.70 43.90 44.70 417,500 44.70 0.00 432,500 -3.47
ENVOYTEX A-EQ 10 500 49.30 50.70 49.30 49.70 102,800 49.80 -0.20 131,400 -21.77
EXIM1STMF A-MF 10 500 6.60 6.60 6.60 6.60 2,500 7.00 -5.71 5,000 -50.00
EXIMBANK A-EQ 10 100 9.90 10.10 9.90 10.00 587,500 9.90 1.01 458,800 28.05
FAMILYTEX A-EQ 10 500 22.40 22.70 22.20 22.30 1,239,500 22.50 -0.89 921,500 34.51
FARCHEM N-EQ 10 500 58.60 58.70 53.30 53.40 1,136,500 58.50 -8.72 1,923,500 -40.92
FAREASTFIN Z-EQ 10 500 9.50 9.70 9.50 9.70 30,000 9.50 2.11 52,000 -42.31
FAREASTLIF A-EQ 10 50 84.00 84.50 83.00 83.10 89,900 83.90 -0.95 74,800 20.19
FASFIN B-EQ 10 500 15.70 15.80 15.70 15.70 5,000 15.90 -1.26 10,500 -52.38
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 16.60 16.80 16.40 16.40 261,100 16.60 -1.20 293,900 -11.16
FEKDIL N-EQ 10 500 41.00 43.00 39.20 40.60 2,651,800 41.40 -1.93 2,141,000 23.86
FINEFOODS B-EQ 10 500 16.50 17.30 16.30 17.10 385,000 16.40 4.27 116,500 230.47
FIRSTSBANK A-EQ 10 100 10.60 10.80 10.50 10.50 257,600 10.50 0.00 251,800 2.30
FLEASEINT A-EQ 10 500 17.60 17.90 17.60 17.80 79,000 17.70 0.57 167,500 -52.84
FUWANGCER A-EQ 10 500 15.80 16.60 15.60 16.40 1,414,000 15.70 4.46 685,500 106.27
FUWANGFOOD A-EQ 10 50 20.50 22.50 20.20 22.50 4,322,000 20.50 9.76 1,369,200 215.66
GBBPOWER A-EQ 10 200 23.20 23.50 23.00 23.30 567,800 23.00 1.30 573,400 -0.98
GEMINISEA Z-EQ 10 50 127.00 127.00 126.10 126.60 650 128.30 -1.33 50 1,200.00
GENNEXT A-EQ 10 500 16.20 16.40 16.10 16.30 1,246,500 16.20 0.62 1,755,500 -28.99
GHAIL A-EQ 10 500 34.00 35.50 33.30 35.30 1,516,200 33.80 4.44 808,800 87.46
GHCL A-EQ 10 500 42.50 43.90 42.10 43.30 435,750 42.50 1.88 879,000 -50.43
GLAXOSMITH A-EQ 10 50 1,475.00 1,525.00 1,475.00 1,524.90 4,600 1,450.60 5.12 1,800 155.56
GLOBALINS A-EQ 10 500 18.90 19.30 18.90 19.30 23,000 18.90 2.12 38,000 -39.47
GOLDENSON A-EQ 10 500 49.90 50.00 48.50 49.00 2,482,500 49.40 -0.81 4,308,000 -42.37
GP A-EQ 10 200 330.00 338.60 327.00 338.00 1,045,400 323.70 4.42 467,200 123.76
GPHISPAT A-EQ 10 500 45.80 46.50 45.30 45.30 147,500 46.00 -1.52 364,500 -59.53
GQBALLPEN A-EQ 10 50 109.00 110.50 108.70 110.40 13,950 109.20 1.10 17,050 -18.18
GRAMEEN1 A-MF 10 500 35.90 36.00 35.50 35.80 269,000 35.80 0.00 339,000 -20.65
GRAMEENS2 A-MF 10 500 14.00 14.20 13.90 14.10 309,000 13.90 1.44 539,500 -42.72
GREENDELMF A-MF 10 500 4.50 4.60 4.50 4.50 224,000 4.60 -2.17 105,500 112.32
GREENDELT A-EQ 10 10 79.70 79.70 78.80 79.50 18,800 79.60 -0.13 17,100 9.94
GSPFINANCE A-EQ 10 500 17.80 18.30 17.60 17.60 89,000 17.80 -1.12 92,500 -3.78
HAKKANIPUL B-EQ 10 500 25.50 25.60 24.90 25.40 11,000 25.30 0.40 3,000 266.67
HEIDELBCEM A-EQ 10 50 499.00 499.90 492.00 495.10 35,350 493.90 0.24 98,450 -64.09
HRTEX A-EQ 10 500 30.90 31.00 30.60 30.90 32,500 30.70 0.65 72,000 -54.86
HWAWELLTEX N-EQ 10 500 49.60 50.80 48.60 48.70 558,500 48.90 -0.41 705,000 -20.78
IBBLPBOND A-CB 10 5 962.50 981.00 962.50 980.00 410 979.25 0.08 255 60.78
IBNSINA A-EQ 10 100 97.50 98.00 96.80 97.80 28,500 97.20 0.62 14,600 95.21
ICB A-EQ 10 500 1,693.00 1,695.00 1,663.00 1,680.00 3,900 1,669.75 0.61 3,000 30.00
ICB1STNRB A-MF 10 500 24.90 24.90 23.00 23.90 11,500 23.70 0.84 12,000 -4.17
ICB2NDNRB A-MF 10 500 8.00 8.00 7.90 8.00 73,000 8.00 0.00 96,000 -23.96
ICB3RDNRB A-MF 10 500 4.50 4.50 4.40 4.40 185,000 4.50 -2.22 223,500 -17.23
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 4.70 4.80 4.70 4.80 38,000 4.70 2.13 41,500 -8.43
ICBEPMF1S1 A-MF 10 500 4.50 4.60 4.50 4.50 97,000 4.50 0.00 108,000 -10.19
ICBIBANK Z-EQ 10 500 4.40 4.60 4.40 4.60 236,500 4.30 6.98 1,314,000 -82.00
ICBISLAMIC A-MF 10 500 17.30 17.30 16.20 16.50 71,000 16.80 -1.79 3,500 1,928.57
ICBSONALI1 A-MF 10 500 6.70 6.80 6.70 6.70 31,500 6.70 0.00 82,500 -61.82
IDLC A-EQ 10 200 58.10 59.60 58.00 58.10 555,000 58.80 -1.19 818,600 -32.20
IFIC A-EQ 10 50 22.80 23.00 22.60 22.80 309,000 22.70 0.44 385,750 -19.90
IFIC1STMF A-MF 10 500 5.80 5.80 5.60 5.70 76,000 5.90 -3.39 133,500 -43.07
IFILISLMF1 A-MF 10 500 5.20 5.30 5.10 5.10 260,500 5.20 -1.92 210,000 24.05
ILFSL B-EQ 10 500 10.50 10.60 10.40 10.50 117,000 10.50 0.00 100,000 17.00
IMAMBUTTON Z-EQ 10 500 7.70 7.70 7.70 7.70 14,500 7.60 1.32 9,000 61.11
INTECH A-EQ 10 500 13.30 14.00 13.00 13.80 444,000 13.00 6.15 115,500 284.42
IPDC A-EQ 10 500 14.30 14.30 14.00 14.10 70,500 14.30 -1.40 91,000 -22.53
ISLAMIBANK A-EQ 10 100 23.00 23.10 22.80 22.90 268,600 23.00 -0.43 236,700 13.48
ISLAMICFIN A-EQ 10 500 13.10 13.20 12.90 12.90 290,000 13.20 -2.27 341,500 -15.08
ISLAMIINS A-EQ 10 500 21.10 21.30 21.00 21.10 19,000 21.10 0.00 65,500 -70.99
ISNLTD Z-EQ 10 500 10.00 10.20 9.90 9.90 7,000 9.90 0.00 1,000 600.00
JAMUNABANK A-EQ 10 250 12.10 12.20 12.00 12.00 44,250 12.10 -0.83 81,000 -45.37
JAMUNAOIL A-EQ 10 100 220.10 225.00 220.10 223.00 84,700 219.80 1.46 167,100 -49.31
JANATAINS A-EQ 10 100 17.30 18.00 17.30 17.70 31,400 17.90 -1.12 49,800 -36.95
JMISMDL A-EQ 10 500 157.40 168.70 157.40 161.00 20,500 158.90 1.32 29,000 -29.31
JUTESPINN Z-EQ 10 50 53.10 53.10 53.00 53.00 300 57.00 -7.02 3,450 -91.30
KARNAPHULI A-EQ 10 100 18.00 18.30 18.00 18.30 26,700 18.10 1.11 42,400 -37.03
KAY&QUE Z-EQ 10 500 12.00 12.00 12.00 12.00 9,500 12.00 0.00 3,000 216.67
KEYACOSMET A-EQ 10 500 23.70 24.30 23.50 24.20 1,100,000 23.70 2.11 1,011,500 8.75
KOHINOOR A-EQ 10 500 400.00 400.00 400.00 400.00 500 387.60 3.20 500 0.00
KPCL A-EQ 10 100 50.80 51.60 50.30 50.30 210,800 50.20 0.20 188,700 11.71
KPPL N-EQ 10 500 34.30 36.00 33.80 34.00 2,257,500 33.90 0.30 2,060,500 9.56
LAFSURCEML Z-EQ 10 500 106.60 110.00 104.10 108.80 1,281,500 105.30 3.32 1,166,000 9.91
LANKABAFIN A-EQ 10 500 45.00 46.60 45.00 45.80 602,500 45.00 1.78 781,500 -22.90
LEGACYFOOT B-EQ 10 500 26.30 26.80 26.20 26.40 121,500 26.20 0.76 99,500 22.11
LIBRAINFU A-EQ 10 200 415.00 415.00 415.00 415.00 400 416.70 -0.41 200 100.00
LINDEBD A-EQ 10 50 843.00 863.50 831.10 831.10 6,750 837.60 -0.78 8,250 -18.18
LRGLOBMF1 A-MF 10 500 5.00 5.00 4.90 4.90 35,000 4.90 0.00 114,000 -69.30
MAKSONSPIN B-EQ 10 500 15.90 16.00 15.70 15.80 789,000 15.90 -0.63 2,140,000 -63.13
MALEKSPIN A-EQ 10 500 26.40 26.50 25.90 26.00 494,000 26.30 -1.14 981,500 -49.67
MARICO A-EQ 10 50 1,150.00 1,170.00 1,100.00 1,106.00 6,950 1,133.50 -2.43 11,750 -40.85
MATINSPINN N-EQ 10 500 48.60 49.10 47.70 47.90 582,000 48.80 -1.84 829,400 -29.83
MBL1STMF A-MF 10 500 4.50 4.50 4.40 4.40 154,000 4.50 -2.22 81,500 88.96
MEGCONMILK Z-EQ 10 500 7.70 7.70 7.30 7.40 8,500 7.30 1.37 8,000 6.25
MEGHNACEM A-EQ 10 100 122.30 125.00 122.30 123.10 37,500 123.70 -0.49 38,800 -3.35
MEGHNALIFE A-EQ 10 50 89.50 90.00 88.00 90.00 44,300 89.40 0.67 33,400 32.63
MEGHNAPET Z-EQ 10 500 6.00 6.00 5.40 5.40 6,000 5.50 -1.82 5,000 20.00
MERCANBANK A-EQ 10 500 12.50 12.70 12.50 12.50 309,500 12.50 0.00 524,000 -40.94
MERCINS A-EQ 10 500 17.90 18.00 17.80 17.80 22,500 18.00 -1.11 32,000 -29.69
METROSPIN A-EQ 10 500 16.50 16.80 16.50 16.80 555,000 16.50 1.82 377,000 47.21
MHSML N-EQ 10 500 34.10 34.80 33.60 34.00 1,373,000 34.80 -2.30 2,793,500 -50.85
MICEMENT A-EQ 10 100 83.20 85.00 83.20 85.00 84,400 83.90 1.31 81,000 4.20
MIDASFIN Z-EQ 10 500 13.80 14.00 13.60 14.00 3,000 14.20 -1.41 5,000 -40.00
MIRACLEIND B-EQ 10 500 16.70 16.70 16.10 16.40 210,500 16.10 1.86 137,000 53.65
MITHUNKNIT A-EQ 10 200 97.50 98.80 96.50 97.80 57,600 97.70 0.10 87,200 -33.95
MJLBD A-EQ 10 100 116.00 118.00 112.50 113.40 1,299,500 115.10 -1.48 2,049,800 -36.60
MODERNDYE Z-EQ 10 50 74.00 78.00 74.00 78.00 250 71.40 9.24 850 -70.59
MONNOCERA B-EQ 10 50 28.00 28.10 27.70 27.90 22,250 27.80 0.36 28,300 -21.38
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 50 286.00 286.00 285.00 285.30 800 284.40 0.32 700 14.29
MPETROLEUM A-EQ 10 50 264.00 266.00 261.80 262.00 136,100 261.30 0.27 162,800 -16.40
MTB A-EQ 10 500 16.40 16.90 16.40 16.80 118,500 16.60 1.20 130,000 -8.85
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 50 225.10 225.10 225.00 225.00 16,800 225.00 0.00 6,850 145.26
NAVANACNG A-EQ 10 100 52.30 53.50 52.30 53.20 336,200 52.10 2.11 280,500 19.86
NBL A-EQ 10 100 11.00 11.00 10.80 10.90 1,494,900 10.90 0.00 1,693,700 -11.74
NCCBANK A-EQ 10 250 10.30 10.40 10.20 10.20 492,250 10.20 0.00 452,250 8.84
NCCBLMF1 A-MF 10 500 5.50 5.60 5.40 5.60 34,500 5.40 3.70 44,000 -21.59
NHFIL A-EQ 10 500 26.00 26.00 25.50 25.60 37,000 25.50 0.39 44,000 -15.91
NITOLINS A-EQ 10 500 24.60 25.50 24.60 24.80 31,500 25.00 -0.80 21,500 46.51
NLI1STMF A-MF 10 500 7.30 7.50 7.30 7.30 183,000 7.40 -1.35 204,500 -10.51
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 29.90 30.20 29.40 30.10 79,000 29.90 0.67 110,500 -28.51
NPOLYMAR A-EQ 10 100 57.30 58.00 57.20 57.20 23,100 58.00 -1.38 78,800 -70.69
NTC A-EQ 10 50 761.10 771.00 761.10 771.00 100 781.40 -1.33 950 -89.47
NTLTUBES A-EQ 10 100 160.00 161.00 157.10 158.00 58,400 159.60 -1.00 96,600 -39.54
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 10 500 225.00 228.50 224.50 225.00 261,500 222.50 1.12 153,000 70.92
ONEBANKLTD A-EQ 10 500 12.40 12.50 12.00 12.30 1,626,500 12.30 0.00 407,500 299.14
ORIONINFU A-EQ 10 200 44.70 47.70 44.70 47.70 609,000 44.70 6.71 206,200 195.34
ORIONPHARM A-EQ 10 500 49.10 50.60 48.60 49.10 778,600 49.10 0.00 894,600 -12.97
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 52.50 52.80 51.80 52.50 31,500 52.60 -0.19 21,500 46.51
PADMAOIL A-EQ 10 100 325.00 327.70 322.00 324.70 108,200 321.40 1.03 133,300 -18.83
PARAMOUNT A-EQ 10 500 17.70 18.10 17.70 18.00 27,000 18.00 0.00 174,500 -84.53
PENINSULA N-EQ 10 500 34.00 34.10 33.40 33.60 1,026,800 33.80 -0.59 838,600 22.44
PEOPLESINS A-EQ 10 100 21.80 23.00 21.60 21.60 99,000 21.90 -1.37 326,800 -69.71
PF1STMF A-MF 10 500 4.60 4.60 4.60 4.60 229,500 4.50 2.22 190,000 20.79
PHARMAID A-EQ 10 50 172.00 173.40 170.40 171.10 28,200 172.40 -0.75 18,450 52.85
PHENIXINS A-EQ 10 200 34.20 34.80 34.20 34.60 5,000 34.80 -0.57 15,600 -67.95
PHOENIXFIN A-EQ 10 500 24.90 26.00 24.60 25.40 348,000 24.90 2.01 178,000 95.51
PHPMF1 A-MF 10 500 5.40 5.40 5.20 5.30 437,000 5.20 1.92 487,500 -10.36
PIONEERINS A-EQ 10 500 45.20 45.30 44.10 45.00 35,000 45.90 -1.96 4,000 775.00
PLFSL A-EQ 10 100 15.00 15.30 15.00 15.00 360,800 15.00 0.00 517,900 -30.33
POPULAR1MF A-MF 10 500 5.90 6.00 5.90 5.90 260,000 5.90 0.00 254,000 2.36
POPULARLIF A-EQ 10 500 145.00 145.00 137.00 138.00 10,000 142.00 -2.82 26,500 -62.26
POWERGRID A-EQ 10 500 42.20 42.70 42.20 42.70 34,500 42.50 0.47 57,500 -40.00
PRAGATIINS A-EQ 10 100 42.10 42.10 41.50 41.50 14,700 43.40 -4.38 8,800 67.05
PRAGATILIF Z-EQ 10 500 94.00 94.00 89.10 89.10 15,000 93.30 -4.50 17,500 -14.29
PREMIERBAN A-EQ 10 50 9.70 9.80 9.60 9.80 859,500 9.70 1.03 925,250 -7.11
PREMIERCEM A-EQ 10 500 90.00 91.30 90.00 90.30 60,000 90.70 -0.44 67,400 -10.98
PREMIERLEA Z-EQ 10 500 6.90 7.00 6.80 6.80 133,000 6.90 -1.45 55,000 141.82
PRIME1ICBA A-MF 10 500 4.50 4.50 4.40 4.40 21,000 4.50 -2.22 69,500 -69.78
PRIMEBANK A-EQ 10 250 19.50 19.50 19.20 19.20 149,000 19.70 -2.54 86,250 72.75
PRIMEFIN A-EQ 10 50 17.90 18.00 17.60 17.90 782,450 17.90 0.00 538,750 45.23
PRIMEINSUR A-EQ 10 250 18.40 18.40 17.50 17.50 31,500 17.80 -1.69 120,750 -73.91
PRIMELIFE A-EQ 10 50 80.00 83.20 79.50 79.90 51,550 79.60 0.38 13,350 286.14
PRIMETEX A-EQ 10 500 22.90 23.20 22.70 22.80 47,000 22.90 -0.44 131,000 -64.12
PROGRESLIF A-EQ 10 500 93.80 93.80 93.20 93.50 15,000 93.90 -0.43 2,500 500.00
PROVATIINS A-EQ 10 500 21.70 21.70 20.30 20.30 21,500 20.70 -1.93 5,000 330.00
PTL A-EQ 10 500 38.00 38.30 37.60 37.80 471,000 38.10 -0.79 834,000 -43.53
PUBALIBANK A-EQ 10 25 26.00 26.10 25.70 25.90 118,650 25.90 0.00 100,100 18.53
PURABIGEN A-EQ 10 500 16.30 16.30 16.20 16.20 40,500 16.00 1.25 80,000 -49.38
QSMDRYCELL A-EQ 10 500 37.40 37.60 37.00 37.10 138,000 37.20 -0.27 149,000 -7.38
RAHIMAFOOD Z-EQ 10 500 41.50 41.50 40.30 40.30 36,000 40.50 -0.49 15,500 132.26
RAHIMTEXT A-EQ 10 50 305.10 310.00 305.00 306.00 3,700 306.80 -0.26 1,500 146.67
RAKCERAMIC A-EQ 10 500 42.70 43.30 42.50 42.70 89,400 43.10 -0.93 228,000 -60.79
RANFOUNDRY A-EQ 10 500 100.70 100.70 100.00 100.00 4,500 102.10 -2.06 10,000 -55.00
RDFOOD A-EQ 10 500 18.80 19.90 18.20 19.80 2,526,600 18.60 6.45 1,367,200 84.80
RECKITTBEN A-EQ 10 50 1,033.00 1,045.00 1,028.00 1,040.00 1,500 1,012.60 2.71 1,000 50.00
RELIANCE1 A-MF 10 500 8.20 8.30 8.00 8.30 735,000 8.20 1.22 415,000 77.11
RELIANCINS A-EQ 10 500 57.80 57.90 57.00 57.10 5,500 56.80 0.53 18,500 -70.27
RENATA A-EQ 10 50 934.20 939.80 923.10 923.10 40,200 924.80 -0.18 48,300 -16.77
RENWICKJA A-EQ 10 50 249.00 253.10 245.40 246.20 6,900 246.20 0.00 21,250 -67.53
REPUBLIC A-EQ 10 500 25.10 25.50 25.00 25.50 46,500 25.00 2.00 105,000 -55.71
RNSPIN Z-EQ 10 250 23.10 24.30 23.10 24.30 503,250 23.30 4.29 176,750 184.72
RUPALIBANK A-EQ 10 100 59.20 59.70 59.10 59.20 28,500 59.00 0.34 25,100 13.55
RUPALIINS A-EQ 10 100 24.30 24.70 23.50 23.50 63,400 24.30 -3.29 48,800 29.92
RUPALILIFE B-EQ 10 500 47.90 48.50 47.50 47.60 38,000 48.00 -0.83 19,500 94.87
SAFKOSPINN A-EQ 10 500 23.00 23.40 22.90 23.30 612,500 23.00 1.30 699,000 -12.37
SAIHAMCOT A-EQ 10 500 21.30 21.60 21.30 21.40 445,500 21.40 0.00 380,750 17.01
SAIHAMTEX A-EQ 10 100 28.90 28.90 28.50 28.50 132,300 28.50 0.00 140,000 -5.50
SALAMCRST A-EQ 10 500 32.80 33.30 32.80 33.30 223,000 33.00 0.91 193,000 15.54
SALVOCHEM B-EQ 10 500 21.30 22.60 20.80 22.40 2,291,500 21.40 4.67 1,990,500 15.12
SAMATALETH Z-EQ 10 500 23.00 23.10 23.00 23.00 7,500 22.90 0.44 500 1,400.00
SAMORITA A-EQ 10 500 92.00 92.00 90.20 90.20 17,000 90.70 -0.55 22,000 -22.73
SANDHANINS A-EQ 10 50 59.30 59.30 58.30 58.80 6,250 58.60 0.34 16,400 -61.89
SAPORTL A-EQ 10 100 32.00 33.20 31.40 31.70 2,009,200 31.60 0.32 1,948,600 3.11
SAVAREFR Z-EQ 10 50 58.60 58.60 58.60 58.60 100 60.00 -2.33 1,300 -92.31
SEBL1STMF A-MF 10 500 7.10 7.10 7.00 7.00 172,000 7.10 -1.41 199,000 -13.57
SHAHJABANK A-EQ 10 50 10.00 10.20 10.00 10.00 428,550 10.10 -0.99 349,450 22.64
SHYAMPSUG Z-EQ 10 100 6.90 6.90 6.90 6.90 1,100 6.50 6.15 1,100 0.00
SIBL A-EQ 10 250 11.50 11.50 11.30 11.30 355,000 11.30 0.00 413,000 -14.04
SINGERBD A-EQ 10 50 189.00 194.70 187.70 193.50 87,250 187.90 2.98 60,050 45.30
SINOBANGLA A-EQ 10 500 24.10 25.60 24.00 25.60 502,500 24.20 5.79 279,500 79.79
SONALIANSH A-EQ 10 50 116.00 116.00 113.00 113.50 9,850 115.40 -1.65 10,050 -1.99
SONARBAINS A-EQ 10 500 15.00 16.80 15.00 16.30 81,500 16.60 -1.81 162,500 -49.85
SONARGAON Z-EQ 10 500 8.80 8.90 8.70 8.70 20,000 8.70 0.00 34,000 -41.18
SOUTHEASTB A-EQ 10 500 17.60 17.70 17.20 17.30 880,000 17.60 -1.70 857,000 2.68
SPCERAMICS Z-EQ 10 100 13.10 13.20 13.00 13.20 317,000 13.00 1.54 187,400 69.16
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 53.00 54.20 52.50 52.70 820,500 52.30 0.76 892,000 -8.02
SQUARETEXT A-EQ 10 50 88.00 89.00 85.50 86.20 151,500 86.00 0.23 101,100 49.85
SQURPHARMA A-EQ 10 10 236.00 236.00 229.60 231.80 431,300 234.40 -1.11 368,090 17.17
STANCERAM A-EQ 10 500 47.90 47.90 47.90 47.90 500 47.80 0.21 500 0.00
STANDARINS A-EQ 10 500 26.60 26.60 23.90 24.50 32,500 24.30 0.82 14,000 132.14
STANDBANKL A-EQ 10 500 11.10 11.20 10.90 11.20 926,500 11.00 1.82 476,000 94.64
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 40.10 41.70 40.00 40.50 3,699,800 39.80 1.76 1,976,000 87.24
SUNLIFEINS B-EQ 10 500 42.20 42.70 41.30 41.60 51,500 42.10 -1.19 71,500 -27.97
TAKAFULINS A-EQ 10 500 25.70 25.70 25.30 25.40 14,000 25.90 -1.93 56,500 -75.22
TALLUSPIN A-EQ 10 100 30.10 30.40 29.50 29.70 414,700 30.00 -1.00 690,700 -39.96
TITASGAS A-EQ 10 500 80.30 80.90 80.10 80.50 410,500 80.40 0.12 408,500 0.49
TRUSTB1MF A-MF 10 500 6.00 6.20 6.00 6.10 285,500 6.00 1.67 379,000 -24.67
TRUSTBANK A-EQ 10 500 13.60 14.00 13.50 13.70 127,000 13.80 -0.72 221,000 -42.53
TUNGHAI N-EQ 10 500 30.00 33.50 27.50 28.00 9,391,000 10.00 180.00 0 0.00
UCBL A-EQ 10 50 24.30 24.80 24.30 24.60 493,500 24.40 0.82 675,800 -26.98
ULC A-EQ 10 200 22.10 22.10 21.80 22.00 122,800 21.70 1.38 92,800 32.33
UNIONCAP A-EQ 10 500 17.90 18.20 17.90 18.10 61,500 18.10 0.00 87,000 -29.31
UNIQUEHRL A-EQ 10 500 66.60 66.80 65.50 66.00 278,700 66.30 -0.45 309,900 -10.07
UNITEDAIR A-EQ 10 100 12.30 12.80 12.20 12.40 4,270,400 12.20 1.64 3,414,600 25.06
UNITEDINS A-EQ 10 100 32.00 32.50 32.00 32.10 4,100 32.30 -0.62 2,300 78.26
USMANIAGL A-EQ 10 50 145.50 145.50 142.00 145.30 36,400 144.10 0.83 27,800 30.94
UTTARABANK A-EQ 10 25 23.10 23.20 22.80 22.90 267,600 23.00 -0.43 401,325 -33.32
UTTARAFIN A-EQ 10 50 68.00 68.50 67.00 68.20 109,650 68.10 0.15 97,700 12.23
WATACHEM A-EQ 10 500 227.80 229.60 219.00 222.00 18,400 224.90 -1.29 39,600 -53.54
ZAHINTEX A-EQ 10 500 22.20 22.20 21.50 21.90 123,500 21.90 0.00 171,500 -27.99
ZEALBANGLA Z-EQ 10 100 7.40 7.40 7.20 7.20 3,500 7.10 1.41 6,600 -46.97
 ©Copyright www.gqsecurities.com. All Rights Reserved.        DISCLAIMERDeveloped By www.sigmarobots.com