.  
  
 
 
RegisterForget Password?
  DATABASE LAST UPDATE : 30-Oct-2014  9:28:38 PM    
LATEST SHARE PRICE
CLICK GREEN PICTURE FOR ASCENDING AND RED FOR DESCENDING ORDER REPORT Last Update :30-Oct-2014 2:26:59 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 5.60 5.70 5.50 5.60 306,500 5.50 1.82 103,000 197.57
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 50 940.00 970.00 940.00 970.00 150 967.20 0.29 350 -57.14
1STPRIMFMF A-MF 10 500 18.20 18.30 18.00 18.10 187,000 18.00 0.56 182,500 2.47
2NDICB A-MF 10 50 270.10 270.60 270.10 270.60 700 270.00 0.22 850 -17.65
3RDICB A-MF 10 50 220.00 225.00 211.10 211.10 1,500 215.90 -2.22 700 114.29
4THICB A-MF 10 100 205.00 215.00 205.00 215.00 2,000 212.90 0.99 900 122.22
5THICB A-MF 10 100 175.00 175.00 175.00 175.00 100 174.70 0.17 1,200 -91.67
6THICB A-MF 10 100 56.10 57.00 55.80 56.30 4,700 56.30 0.00 10,200 -53.92
7THICB A-MF 10 500 88.20 88.20 82.00 87.00 7,000 90.40 -3.76 1,000 600.00
8THICB A-MF 10 500 64.20 67.00 64.20 67.00 17,500 68.70 -2.47 13,500 29.63
AAMRATECH A-EQ 10 500 35.80 37.80 35.80 37.30 1,812,750 36.40 2.47 984,250 84.18
ABB1STMF A-MF 10 500 6.50 6.50 6.40 6.50 535,500 6.40 1.56 518,500 3.28
ABBANK A-EQ 10 50 26.20 27.80 25.90 27.80 6,572,750 25.30 9.88 423,750 1,451.09
ACI A-EQ 10 50 466.90 466.90 454.30 456.00 141,200 462.00 -1.30 268,950 -47.50
ACIFORMULA A-EQ 10 100 152.30 153.80 150.00 150.40 226,600 152.30 -1.25 391,000 -42.05
ACIZCBOND A-CB 10 5 1,101.00 1,108.00 1,101.00 1,108.00 13 1,099.00 0.82 10 30.00
ACTIVEFINE A-EQ 10 500 74.80 75.20 73.00 74.60 455,500 74.70 -0.13 482,000 -5.50
AFCAGRO A-EQ 10 500 53.50 54.00 51.40 53.50 1,166,500 53.50 0.00 578,000 101.82
AFTABAUTO A-EQ 10 5 79.70 81.00 79.70 80.60 133,050 79.50 1.38 86,200 54.35
AGNISYSL A-EQ 10 500 29.90 32.20 29.70 31.00 2,051,500 29.70 4.38 521,000 293.76
AGRANINS A-EQ 10 500 20.10 20.10 20.10 20.10 26,500 20.10 0.00 5,500 381.82
AIBL1STIMF A-MF 10 500 5.20 5.30 5.20 5.30 5,000 5.30 0.00 139,000 -96.40
AIMS1STMF A-MF 10 250 26.30 26.90 26.30 26.60 98,500 26.40 0.76 53,250 84.98
ALARABANK A-EQ 10 250 16.50 16.60 16.30 16.40 217,250 16.60 -1.20 451,250 -51.86
AL-HAJTEX A-EQ 10 50 128.70 130.50 128.50 129.70 50,800 128.60 0.86 40,250 26.21
ALLTEX Z-EQ 10 500 18.50 19.60 17.00 19.60 825,500 17.90 9.50 2,981,000 -72.31
AMBEEPHA A-EQ 10 50 253.00 257.00 252.20 254.00 3,150 253.90 0.04 1,700 85.29
AMCL(PRAN) A-EQ 10 100 226.50 229.00 226.50 227.50 12,300 226.50 0.44 5,500 123.64
ANLIMAYARN A-EQ 10 500 22.90 24.20 22.90 23.40 117,000 22.70 3.08 27,000 333.33
ANWARGALV B-EQ 10 500 29.00 29.00 27.10 28.50 46,500 28.10 1.42 15,000 210.00
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 50 101.00 102.00 100.30 100.90 25,200 101.20 -0.30 20,350 23.83
APEXFOOT A-EQ 10 500 488.50 488.50 471.50 479.90 57,400 476.90 0.63 40,400 42.08
APEXSPINN A-EQ 10 200 71.90 73.70 71.80 71.90 6,200 71.60 0.42 6,400 -3.13
APEXTANRY A-EQ 10 100 160.00 160.00 150.10 153.00 225,100 164.80 -7.16 38,100 490.81
APOLOISPAT N-EQ 10 500 22.40 23.40 22.20 23.20 3,426,800 22.10 4.98 480,000 613.92
ARAMIT A-EQ 10 50 300.00 307.00 297.00 306.10 4,500 293.10 4.44 350 1,185.71
ARAMITCEM A-EQ 10 500 42.00 42.50 41.70 41.90 98,000 42.30 -0.95 68,500 43.07
ARGONDENIM A-EQ 10 500 43.00 43.40 42.00 43.00 347,200 41.90 2.63 231,400 50.04
ASIAINS A-EQ 10 50 25.30 25.50 24.20 24.20 45,250 24.80 -2.42 22,500 101.11
ASIAPACINS A-EQ 10 500 21.60 22.10 21.60 22.10 14,000 21.60 2.31 10,000 40.00
ATLASBANG A-EQ 10 50 160.00 160.00 157.70 158.30 6,200 157.80 0.32 5,600 10.71
AZIZPIPES Z-EQ 10 50 14.40 15.60 14.40 15.00 9,450 14.70 2.04 6,650 42.11
BANGAS A-EQ 10 50 349.40 369.00 349.40 356.40 39,750 345.40 3.18 9,700 309.79
BANKASIA A-EQ 10 500 20.00 20.20 19.90 20.20 32,000 19.90 1.51 30,500 4.92
BATASHOE A-EQ 10 100 1,240.00 1,240.00 1,240.00 1,240.00 100 1,242.10 -0.17 16,300 -99.39
BATBC A-EQ 10 50 2,774.00 2,774.00 2,750.00 2,750.00 750 2,774.00 -0.87 200 275.00
BAYLEASING A-EQ 10 500 31.90 32.60 31.90 32.00 215,000 31.90 0.31 503,000 -57.26
BBS A-EQ 10 500 53.10 55.90 53.10 54.50 1,078,500 54.20 0.55 356,000 202.95
BDAUTOCA Z-EQ 10 50 24.00 24.00 23.90 23.90 950 22.20 7.66 11,700 -91.88
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 27.70 28.90 27.00 28.10 326,500 27.10 3.69 227,500 43.52
BDFINANCE A-EQ 10 100 16.90 17.00 16.10 16.20 696,100 16.90 -4.14 1,021,700 -31.87
BDLAMPS A-EQ 10 50 123.00 124.90 122.10 123.90 14,400 123.50 0.32 19,150 -24.80
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 41.00 39.00 39.10 1,383,500 38.70 1.03 1,138,300 21.54
BDWELDING Z-EQ 10 500 14.70 15.00 13.80 13.80 256,000 13.90 -0.72 131,500 94.68
BEACHHATCH A-EQ 10 500 24.50 25.40 24.50 24.70 1,159,000 24.30 1.65 477,000 142.98
BEACONPHAR Z-EQ 10 500 13.80 14.70 13.80 14.20 482,000 13.70 3.65 498,500 -3.31
BEDL A-EQ 10 200 37.30 38.10 37.00 37.70 3,734,400 36.80 2.45 891,400 318.94
BENGALWTL A-EQ 10 500 60.80 60.80 59.00 59.00 76,600 59.10 -0.17 62,200 23.15
BERGERPBL A-EQ 10 50 1,226.20 1,232.00 1,226.20 1,229.10 2,650 1,226.20 0.24 17,900 -85.20
BEXIMCO A-EQ 10 100 40.20 41.90 40.10 41.50 3,650,200 39.00 6.41 1,218,800 199.49
BGIC A-EQ 10 100 23.20 23.50 22.90 23.00 120,100 23.20 -0.86 9,900 1,113.13
BIFC B-EQ 10 500 18.20 18.70 17.90 18.00 326,500 18.60 -3.23 327,000 -0.15
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 35.00 36.00 34.70 35.20 1,228,000 35.60 -1.12 2,030,500 -39.52
BRACSCBOND A-CB 10 5 1,020.00 1,020.00 1,020.00 1,020.00 5 1,020.00 0.00 5 0.00
BSC A-EQ 100 5 583.00 594.00 576.50 584.00 52,255 578.00 1.04 18,850 177.21
BSCCL A-EQ 10 500 137.90 147.40 136.30 144.00 318,400 136.90 5.19 111,000 186.85
BSRMSTEEL A-EQ 10 500 101.10 104.80 100.30 103.50 398,500 101.10 2.37 214,500 85.78
BXPHARMA A-EQ 10 50 65.80 66.90 64.80 65.30 1,971,350 64.80 0.77 760,350 159.27
BXSYNTH Z-EQ 10 200 14.00 14.00 13.20 13.50 406,000 13.10 3.05 198,800 104.23
CENTRALINS A-EQ 10 200 25.60 26.30 25.60 26.30 7,400 25.80 1.94 1,200 516.67
CENTRALPHL A-EQ 10 500 33.70 34.20 33.50 33.60 490,000 33.40 0.60 472,000 3.81
CITYBANK A-EQ 10 50 22.50 22.70 21.80 22.50 4,465,550 21.70 3.69 2,503,450 78.38
CITYGENINS A-EQ 10 100 20.40 21.50 20.40 21.00 48,800 20.20 3.96 15,100 223.18
CMCKAMAL A-EQ 10 100 22.80 23.30 22.80 23.00 373,800 22.70 1.32 183,900 103.26
CONFIDCEM A-EQ 10 20 115.00 118.50 114.50 118.00 175,260 114.90 2.70 135,740 29.11
CONTININS A-EQ 10 500 23.30 23.30 21.70 22.00 133,500 23.10 -4.76 7,000 1,807.14
CVOPRL A-EQ 10 500 611.00 624.90 586.00 586.00 125,000 611.90 -4.23 137,600 -9.16
DACCADYE A-EQ 10 500 19.50 19.80 19.40 19.80 139,500 19.40 2.06 49,000 184.69
DAFODILCOM Z-EQ 10 500 16.90 16.90 14.50 14.70 834,500 15.70 -6.37 407,500 104.79
DBH A-EQ 10 500 68.50 68.50 66.70 66.70 47,500 67.30 -0.89 43,000 10.47
DBH1STMF A-MF 10 500 5.00 5.00 4.80 4.80 615,000 4.90 -2.04 155,000 296.77
DELTALIFE A-EQ 10 50 183.20 185.70 177.50 181.30 586,700 186.60 -2.84 199,200 194.53
DELTASPINN A-EQ 10 200 17.00 17.10 16.70 16.80 666,000 16.70 0.60 332,000 100.60
DESCO A-EQ 10 500 68.00 70.30 67.90 69.50 432,500 68.10 2.06 208,000 107.93
DESHBANDHU B-EQ 10 500 18.50 19.00 18.50 18.50 383,000 18.40 0.54 656,500 -41.66
DHAKABANK A-EQ 10 100 19.50 19.90 19.50 19.90 385,600 19.80 0.51 38,200 909.42
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 29.00 29.10 28.60 28.90 37,500 28.40 1.76 6,500 476.92
DSHGARME B-EQ 10 100 87.10 91.50 85.10 88.00 49,300 86.90 1.27 52,600 -6.27
DULAMIACOT Z-EQ 10 100 8.20 8.20 8.20 8.20 11,000 7.50 9.33 20,400 -46.08
DUTCHBANGL A-EQ 10 500 95.40 97.90 95.30 95.60 25,500 96.10 -0.52 10,000 155.00
EASTERNINS A-EQ 10 200 35.40 35.50 35.20 35.50 2,600 34.90 1.72 2,600 0.00
EASTLAND A-EQ 10 200 37.00 37.50 36.50 37.40 89,400 36.90 1.36 39,400 126.90
EASTRNLUB A-EQ 10 50 426.50 426.50 412.10 412.10 1,050 434.60 -5.18 400 162.50
EBL A-EQ 10 200 29.90 30.10 29.50 29.60 122,000 29.70 -0.34 24,800 391.94
EBL1STMF A-MF 10 500 5.70 5.80 5.60 5.70 70,000 5.60 1.79 45,500 53.85
EBLNRBMF A-MF 10 500 5.90 6.40 5.90 6.20 26,500 5.90 5.08 4,000 562.50
ECABLES A-EQ 10 100 126.00 128.00 126.00 128.00 4,800 126.50 1.19 1,300 269.23
EHL A-EQ 10 200 49.10 51.00 49.10 50.10 236,400 48.90 2.45 102,800 129.96
EMERALDOIL N-EQ 10 500 43.20 44.70 42.90 42.90 803,500 42.60 0.70 492,500 63.15
ENVOYTEX A-EQ 10 500 57.20 58.20 57.10 57.90 150,200 57.70 0.35 285,000 -47.30
EXIM1STMF A-MF 10 500 6.80 6.80 6.80 6.80 1,000 6.70 1.49 7,000 -85.71
EXIMBANK A-EQ 10 100 11.90 12.00 11.60 11.70 545,400 11.50 1.74 476,400 14.48
FAMILYTEX A-EQ 10 500 24.40 24.40 23.80 24.00 2,102,000 23.90 0.42 881,000 138.59
FARCHEM N-EQ 10 500 40.90 42.00 39.60 39.60 1,560,000 39.90 -0.75 801,500 94.64
FAREASTFIN Z-EQ 10 500 13.30 13.90 13.00 13.00 384,000 13.20 -1.52 114,000 236.84
FAREASTLIF A-EQ 10 50 85.70 86.50 85.20 85.30 49,150 85.60 -0.35 154,150 -68.12
FASFIN B-EQ 10 500 19.00 19.10 18.50 18.70 142,000 18.90 -1.06 310,500 -54.27
FBFIF A-MF 10 500 7.20 7.20 6.50 7.00 4,000 6.70 4.48 1,000 300.00
FEDERALINS A-EQ 10 100 18.60 19.10 18.50 19.00 121,600 18.70 1.60 50,400 141.27
FEKDIL N-EQ 10 500 33.00 34.70 33.00 33.90 694,800 33.00 2.73 471,000 47.52
FINEFOODS B-EQ 10 500 15.90 15.90 15.10 15.20 136,000 15.40 -1.30 122,500 11.02
FIRSTSBANK A-EQ 10 100 13.20 13.40 12.90 13.40 554,300 12.70 5.51 88,100 529.17
FLEASEINT A-EQ 10 500 20.00 20.20 19.60 19.70 499,500 20.00 -1.50 209,000 139.00
FUWANGCER A-EQ 10 500 15.40 16.50 15.40 16.10 1,126,000 15.30 5.23 297,500 278.49
FUWANGFOOD A-EQ 10 50 22.00 22.50 21.30 22.00 1,723,700 21.10 4.27 420,600 309.82
GBBPOWER A-EQ 10 200 24.30 25.00 24.30 24.50 764,800 24.20 1.24 552,200 38.50
GEMINISEA Z-EQ 10 50 158.00 158.00 146.00 146.00 900 147.90 -1.28 1,200 -25.00
GENNEXT A-EQ 10 500 16.50 16.60 16.30 16.40 823,500 16.20 1.23 664,500 23.93
GHAIL A-EQ 10 500 29.20 32.60 29.20 31.90 240,900 30.10 5.98 83,400 188.85
GHCL A-EQ 10 500 43.50 43.50 42.10 43.00 106,750 42.20 1.90 173,500 -38.47
GLAXOSMITH A-EQ 10 50 1,480.00 1,487.00 1,480.00 1,480.00 900 1,524.10 -2.89 1,550 -41.94
GLOBALINS A-EQ 10 500 19.80 20.10 19.60 20.00 19,500 20.00 0.00 4,000 387.50
GOLDENSON A-EQ 10 500 50.60 51.50 50.60 50.80 1,233,500 50.50 0.59 623,000 97.99
GP A-EQ 10 200 377.50 378.00 372.10 374.80 431,800 374.60 0.05 522,200 -17.31
GPHISPAT A-EQ 10 500 51.90 52.50 51.40 51.40 148,500 51.80 -0.77 130,500 13.79
GQBALLPEN A-EQ 10 50 113.70 113.70 110.30 110.90 20,250 110.40 0.45 6,000 237.50
GRAMEEN1 A-MF 10 500 26.70 26.80 26.40 26.60 116,500 26.40 0.76 58,500 99.15
GRAMEENS2 A-MF 10 500 13.80 13.80 13.50 13.60 281,500 13.50 0.74 157,000 79.30
GREENDELMF A-MF 10 500 4.80 4.90 4.80 4.90 651,000 4.80 2.08 18,000 3,516.67
GREENDELT A-EQ 10 10 78.60 80.00 78.60 79.10 5,900 80.10 -1.25 3,700 59.46
GSPFINANCE A-EQ 10 500 24.00 24.40 23.60 23.60 336,000 24.00 -1.67 191,500 75.46
HAKKANIPUL B-EQ 10 500 25.40 26.30 25.40 26.10 32,500 24.50 6.53 17,500 85.71
HEIDELBCEM A-EQ 10 50 516.00 521.50 514.10 519.50 59,600 513.40 1.19 24,350 144.76
HRTEX A-EQ 10 500 29.50 30.50 29.40 30.50 30,000 29.30 4.10 13,000 130.77
HWAWELLTEX N-EQ 10 500 45.50 46.30 45.10 45.20 169,000 44.60 1.35 258,500 -34.62
IBBLPBOND A-CB 10 5 980.00 985.25 978.00 983.00 880 980.75 0.23 55 1,500.00
IBNSINA A-EQ 10 100 107.40 108.00 107.00 107.00 7,000 107.00 0.00 25,800 -72.87
ICB A-EQ 10 500 1,566.00 1,594.00 1,566.00 1,567.00 4,200 1,596.25 -1.83 3,450 21.74
ICB1STNRB A-MF 10 500 24.80 24.80 23.40 24.00 2,000 23.10 3.90 35,000 -94.29
ICB2NDNRB A-MF 10 500 8.70 8.90 8.70 8.80 12,500 8.60 2.33 21,000 -40.48
ICB3RDNRB A-MF 10 500 4.80 4.90 4.80 4.80 36,000 4.70 2.13 159,500 -77.43
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 5.30 5.40 5.20 5.30 38,000 5.30 0.00 24,000 58.33
ICBEPMF1S1 A-MF 10 500 4.90 5.00 4.90 5.00 27,000 4.90 2.04 88,000 -69.32
ICBIBANK Z-EQ 10 500 4.90 5.00 4.80 4.90 543,000 4.80 2.08 583,500 -6.94
ICBISLAMIC A-MF 10 500 14.70 15.00 14.70 15.00 36,000 14.80 1.35 31,000 16.13
ICBSONALI1 A-MF 10 500 6.90 7.00 6.90 6.90 9,000 6.80 1.47 48,500 -81.44
IDLC A-EQ 10 200 76.00 77.20 75.90 76.10 385,800 76.40 -0.39 520,400 -25.86
IFIC A-EQ 10 50 26.60 27.30 26.30 27.20 447,850 26.20 3.82 103,100 334.38
IFIC1STMF A-MF 10 500 5.40 5.50 5.40 5.50 73,000 5.40 1.85 170,000 -57.06
IFILISLMF1 A-MF 10 500 5.90 5.90 5.80 5.90 127,000 5.80 1.72 35,500 257.75
ILFSL B-EQ 10 500 15.00 15.20 14.90 14.90 479,000 15.00 -0.67 404,000 18.56
IMAMBUTTON Z-EQ 10 500 8.00 8.20 8.00 8.10 85,000 7.80 3.85 98,500 -13.71
INTECH A-EQ 10 500 15.20 15.70 15.10 15.40 70,500 15.10 1.99 68,000 3.68
IPDC A-EQ 10 500 18.70 18.90 18.50 18.50 91,500 18.60 -0.54 102,000 -10.29
ISLAMIBANK A-EQ 10 100 27.10 27.50 26.80 26.80 247,400 27.20 -1.47 251,900 -1.79
ISLAMICFIN A-EQ 10 500 20.80 21.00 20.30 20.40 997,000 20.80 -1.92 802,500 24.24
ISLAMIINS A-EQ 10 500 23.30 23.30 22.90 22.90 25,000 22.80 0.44 9,500 163.16
ISNLTD Z-EQ 10 500 11.50 11.50 11.10 11.10 45,000 11.00 0.91 48,000 -6.25
JAMUNABANK A-EQ 10 250 13.00 13.00 12.80 12.80 741,750 13.10 -2.29 66,750 1,011.24
JAMUNAOIL A-EQ 10 100 251.10 253.00 250.40 252.70 364,500 252.50 0.08 215,200 69.38
JANATAINS A-EQ 10 100 18.10 18.40 18.10 18.40 10,800 18.10 1.66 2,200 390.91
JMISMDL A-EQ 10 500 168.90 175.00 168.90 172.00 108,000 163.90 4.94 22,500 380.00
JUTESPINN Z-EQ 10 50 50.00 52.00 49.30 52.00 500 52.30 -0.57 400 25.00
KARNAPHULI A-EQ 10 100 19.00 19.40 19.00 19.40 16,500 19.00 2.11 13,400 23.13
KAY&QUE Z-EQ 10 500 14.50 14.50 13.70 13.70 13,000 13.50 1.48 1,000 1,200.00
KEYACOSMET A-EQ 10 500 25.40 26.90 25.30 26.80 5,746,000 25.10 6.77 1,297,000 343.02
KOHINOOR A-EQ 10 500 395.00 395.00 395.00 395.00 1,000 402.70 -1.91 3,500 -71.43
KPCL A-EQ 10 100 67.00 68.50 65.60 65.80 2,633,400 66.00 -0.30 2,623,700 0.37
KPPL N-EQ 10 500 31.40 33.30 31.00 32.20 5,231,500 30.30 6.27 6,088,000 -14.07
LAFSURCEML Z-EQ 10 500 129.50 134.90 128.10 134.00 913,500 128.00 4.69 359,500 154.10
LANKABAFIN A-EQ 10 500 45.30 46.70 45.00 46.40 645,000 46.00 0.87 451,000 43.02
LEGACYFOOT B-EQ 10 500 26.00 26.70 25.80 26.00 126,000 25.50 1.96 136,500 -7.69
LIBRAINFU A-EQ 10 200 400.00 400.00 400.00 400.00 1,000 390.00 2.56 1,600 -37.50
LINDEBD A-EQ 10 50 915.00 915.00 900.10 904.00 2,150 902.70 0.14 600 258.33
LRGLOBMF1 A-MF 10 500 6.10 6.20 6.00 6.00 437,000 6.00 0.00 1,204,000 -63.70
MAKSONSPIN B-EQ 10 500 14.70 14.70 14.30 14.40 469,000 14.20 1.41 458,000 2.40
MALEKSPIN A-EQ 10 500 22.70 23.80 22.70 23.60 240,000 22.80 3.51 305,000 -21.31
MARICO A-EQ 10 50 1,090.00 1,132.00 1,090.00 1,122.00 1,850 1,128.40 -0.57 2,500 -26.00
MATINSPINN N-EQ 10 500 45.50 45.50 44.10 44.40 239,600 44.40 0.00 125,200 91.37
MBL1STMF A-MF 10 500 4.90 4.90 4.80 4.80 101,000 4.80 0.00 789,500 -87.21
MEGCONMILK Z-EQ 10 500 8.50 8.60 8.50 8.60 34,000 7.90 8.86 54,500 -37.61
MEGHNACEM A-EQ 10 100 132.30 135.90 131.00 135.00 98,600 130.00 3.85 84,000 17.38
MEGHNALIFE A-EQ 10 50 99.10 100.00 98.90 99.00 51,750 99.50 -0.50 25,200 105.36
MEGHNAPET Z-EQ 10 500 6.00 6.00 5.90 6.00 51,500 5.50 9.09 28,500 80.70
MERCANBANK A-EQ 10 500 14.40 14.50 14.10 14.50 1,059,500 14.10 2.84 811,000 30.64
MERCINS A-EQ 10 500 19.60 19.60 19.10 19.10 33,000 19.00 0.53 21,000 57.14
METROSPIN A-EQ 10 500 16.20 16.50 16.20 16.40 275,000 16.20 1.23 167,000 64.67
MHSML N-EQ 10 500 22.00 22.00 21.20 21.40 360,000 21.10 1.42 190,500 88.98
MICEMENT A-EQ 10 100 84.50 85.70 84.20 85.00 111,600 84.80 0.24 59,900 86.31
MIDASFIN Z-EQ 10 500 15.50 16.00 15.50 16.00 8,000 16.20 -1.23 14,500 -44.83
MIRACLEIND B-EQ 10 500 15.50 16.70 15.50 15.90 140,000 15.70 1.27 98,500 42.13
MITHUNKNIT A-EQ 10 200 89.00 95.30 88.90 95.30 97,200 86.90 9.67 32,200 201.86
MJLBD A-EQ 10 100 141.00 144.40 138.00 142.00 972,100 140.70 0.92 927,600 4.80
MODERNDYE Z-EQ 10 50 97.00 101.40 97.00 101.40 2,000 92.20 9.98 3,000 -33.33
MONNOCERA B-EQ 10 50 27.60 28.20 27.60 28.20 9,950 27.60 2.17 6,300 57.94
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 50 283.50 284.00 281.00 281.00 200 281.60 -0.21 50 300.00
MPETROLEUM A-EQ 10 50 264.00 270.30 264.00 267.90 92,400 264.20 1.40 75,700 22.06
MTB A-EQ 10 500 19.40 20.60 19.40 20.50 475,500 19.40 5.67 367,500 29.39
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 50 245.00 248.00 245.00 245.00 13,650 244.40 0.25 5,750 137.39
NAVANACNG A-EQ 10 100 63.40 68.70 63.40 68.00 762,500 62.60 8.63 187,900 305.80
NBL A-EQ 10 100 12.10 12.20 11.90 12.10 2,865,300 12.00 0.83 904,200 216.89
NCCBANK A-EQ 10 250 11.80 11.90 11.70 11.80 600,000 11.70 0.85 198,750 201.89
NCCBLMF1 A-MF 10 500 6.10 6.20 6.00 6.10 69,000 5.90 3.39 21,000 228.57
NHFIL A-EQ 10 500 29.00 29.50 29.00 29.00 193,500 29.00 0.00 48,500 298.97
NITOLINS A-EQ 10 500 29.50 29.70 27.50 29.70 71,500 27.00 10.00 30,000 138.33
NLI1STMF A-MF 10 500 7.90 8.00 7.90 8.00 175,500 7.90 1.27 53,500 228.04
NORTHERN Z-EQ 10 200 166.10 166.10 160.00 160.00 1,200 151.00 5.96 6,800 -82.35
NORTHRNINS A-EQ 10 500 33.70 33.90 33.30 33.70 33,000 33.70 0.00 19,000 73.68
NPOLYMAR A-EQ 10 100 59.00 59.90 57.90 57.90 56,300 58.10 -0.34 49,800 13.05
NTC A-EQ 10 50 745.00 785.00 745.00 785.00 600 732.70 7.14 100 500.00
NTLTUBES A-EQ 10 100 162.70 164.90 159.20 161.80 84,600 157.30 2.86 63,600 33.02
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 10 500 259.00 262.60 259.00 262.40 539,500 258.40 1.55 385,000 40.13
ONEBANKLTD A-EQ 10 500 15.00 15.40 14.80 15.20 967,500 14.70 3.40 800,500 20.86
ORIONINFU A-EQ 10 200 51.40 52.80 51.30 52.20 162,600 50.70 2.96 153,200 6.14
ORIONPHARM A-EQ 10 500 55.00 55.40 52.60 53.30 1,104,100 54.10 -1.48 388,700 184.05
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 42.60 42.60 41.20 41.80 78,000 41.10 1.70 159,500 -51.10
PADMAOIL A-EQ 10 100 333.60 335.70 331.10 335.00 101,700 329.60 1.64 85,200 19.37
PARAMOUNT A-EQ 10 500 18.20 18.20 18.00 18.20 20,000 18.10 0.55 23,500 -14.89
PENINSULA N-EQ 10 500 31.70 32.70 31.70 32.10 1,100,200 31.60 1.58 479,000 129.69
PEOPLESINS A-EQ 10 100 22.90 23.40 22.90 23.30 27,200 23.20 0.43 44,400 -38.74
PF1STMF A-MF 10 500 5.00 5.10 5.00 5.10 37,500 5.00 2.00 41,500 -9.64
PHARMAID A-EQ 10 50 182.90 182.90 178.60 181.00 16,650 179.50 0.84 17,300 -3.76
PHENIXINS A-EQ 10 200 38.10 38.30 37.70 38.00 45,800 38.10 -0.26 20,600 122.33
PHOENIXFIN A-EQ 10 500 28.50 28.50 27.90 28.00 316,000 28.50 -1.75 174,000 81.61
PHPMF1 A-MF 10 500 5.00 5.10 4.90 4.90 946,500 5.00 -2.00 149,500 533.11
PIONEERINS A-EQ 10 500 49.40 51.40 49.40 51.40 55,500 49.30 4.26 13,500 311.11
PLFSL A-EQ 10 100 24.80 24.90 22.80 24.40 1,101,000 24.50 -0.41 1,643,500 -33.01
POPULAR1MF A-MF 10 500 5.30 5.40 5.20 5.30 239,000 5.20 1.92 451,000 -47.01
POPULARLIF A-EQ 10 500 175.10 175.10 163.00 163.50 65,000 176.00 -7.10 241,500 -73.08
POWERGRID A-EQ 10 500 47.00 50.70 47.00 50.70 730,500 46.10 9.98 85,000 759.41
PRAGATIINS A-EQ 10 100 43.00 43.90 43.00 43.90 8,200 43.10 1.86 2,100 290.48
PRAGATILIF Z-EQ 10 500 106.70 109.80 106.70 107.10 10,500 110.00 -2.64 9,500 10.53
PREMIERBAN A-EQ 10 50 10.50 10.70 10.40 10.70 734,500 10.50 1.90 248,500 195.57
PREMIERCEM A-EQ 10 500 85.20 86.00 85.10 85.50 42,200 84.90 0.71 125,800 -66.45
PREMIERLEA Z-EQ 10 500 9.00 9.40 8.90 8.90 446,500 8.70 2.30 199,000 124.37
PRIME1ICBA A-MF 10 500 4.90 5.00 4.90 4.90 68,500 4.80 2.08 15,000 356.67
PRIMEBANK A-EQ 10 250 19.50 20.30 19.50 20.30 208,750 19.80 2.53 299,000 -30.18
PRIMEFIN A-EQ 10 50 23.30 23.40 22.80 23.10 687,550 22.90 0.87 611,750 12.39
PRIMEINSUR A-EQ 10 250 21.70 21.70 21.30 21.30 14,500 22.00 -3.18 74,000 -80.41
PRIMELIFE A-EQ 10 50 86.00 90.00 85.00 87.00 79,050 86.30 0.81 28,100 181.32
PRIMETEX A-EQ 10 500 23.30 23.30 22.70 22.70 87,500 23.00 -1.30 34,000 157.35
PROGRESLIF A-EQ 10 500 105.00 106.80 104.00 106.80 6,500 105.80 0.95 21,500 -69.77
PROVATIINS A-EQ 10 500 21.00 21.10 20.50 20.50 65,500 20.90 -1.91 18,000 263.89
PTL A-EQ 10 500 31.70 32.40 31.70 32.10 196,000 31.80 0.94 169,750 15.46
PUBALIBANK A-EQ 10 25 27.00 27.10 26.60 26.70 227,925 27.20 -1.84 100,400 127.02
PURABIGEN A-EQ 10 500 18.00 18.30 18.00 18.20 29,000 17.90 1.68 45,500 -36.26
QSMDRYCELL A-EQ 10 500 46.00 48.90 46.00 47.70 792,500 45.00 6.00 278,500 184.56
RAHIMAFOOD Z-EQ 10 500 47.40 47.50 44.60 44.60 35,000 45.70 -2.41 21,000 66.67
RAHIMTEXT A-EQ 10 50 321.00 329.00 320.70 324.60 5,300 323.70 0.28 4,000 32.50
RAKCERAMIC A-EQ 10 500 60.30 63.20 60.30 62.00 645,000 60.50 2.48 392,000 64.54
RANFOUNDRY A-EQ 10 500 107.30 108.00 105.20 105.80 34,500 107.20 -1.31 25,500 35.29
RDFOOD A-EQ 10 500 22.10 22.50 21.40 21.70 872,200 21.90 -0.91 385,000 126.55
RECKITTBEN A-EQ 10 50 1,095.00 1,096.00 1,092.00 1,092.00 650 1,099.80 -0.71 450 44.44
RELIANCE1 A-MF 10 500 7.70 7.80 7.60 7.70 398,000 7.60 1.32 155,500 155.95
RELIANCINS A-EQ 10 500 60.10 60.10 60.00 60.00 3,000 60.50 -0.83 1,000 200.00
RENATA A-EQ 10 50 1,025.80 1,025.80 1,001.00 1,015.00 17,300 1,019.80 -0.47 8,650 100.00
RENWICKJA A-EQ 10 50 260.00 266.00 243.10 258.00 30,300 242.80 6.26 10,750 181.86
REPUBLIC A-EQ 10 500 27.70 28.20 27.70 28.10 14,000 28.10 0.00 34,500 -59.42
RNSPIN Z-EQ 10 250 23.00 23.80 22.90 23.50 134,500 22.60 3.98 417,500 -67.78
RSRMSTEEL N-EQ 10 500 80.40 83.00 79.70 82.10 1,628,200 78.90 4.06 1,300,400 25.21
RUPALIBANK A-EQ 10 100 63.60 63.60 62.00 62.50 3,800 62.60 -0.16 300 1,166.67
RUPALIINS A-EQ 10 100 24.60 25.50 24.60 25.40 38,700 24.40 4.10 28,600 35.31
RUPALILIFE B-EQ 10 500 53.90 55.00 52.30 54.90 175,500 52.90 3.78 101,500 72.91
SAFKOSPINN A-EQ 10 500 26.30 28.10 26.30 28.10 150,000 26.90 4.46 14,500 934.48
SAIFPOWER N-EQ 10 500 78.50 82.50 78.00 82.50 441,600 75.00 10.00 1,708,400 -74.15
SAIHAMCOT A-EQ 10 500 19.50 19.70 19.40 19.60 140,250 19.50 0.51 75,750 85.15
SAIHAMTEX A-EQ 10 100 32.20 32.40 31.50 32.20 450,100 31.40 2.55 189,500 137.52
SALAMCRST A-EQ 10 500 34.80 35.20 34.40 34.50 188,000 34.30 0.58 83,500 125.15
SALVOCHEM A-EQ 10 500 20.50 21.10 20.50 20.70 875,000 20.30 1.97 274,500 218.76
SAMATALETH Z-EQ 10 500 24.10 24.20 23.00 23.00 31,000 23.50 -2.13 28,000 10.71
SAMORITA A-EQ 10 500 91.10 92.80 90.80 91.20 43,000 90.80 0.44 11,500 273.91
SANDHANINS A-EQ 10 50 63.50 65.80 63.50 65.00 75,450 63.60 2.20 19,400 288.92
SAPORTL A-EQ 10 100 57.00 61.70 55.20 59.10 1,466,200 56.20 5.16 496,800 195.13
SAVAREFR Z-EQ 10 50 57.90 57.90 51.10 52.20 700 63.40 -17.67 650 7.69
SEBL1STMF A-MF 10 500 7.50 7.60 7.50 7.50 114,500 7.40 1.35 24,000 377.08
SHAHJABANK A-EQ 10 50 12.20 12.30 11.90 12.20 901,400 12.00 1.67 626,600 43.86
SHURWID N-EQ 10 500 43.00 45.70 43.00 45.70 1,223,000 41.60 9.86 1,309,500 -6.61
SHYAMPSUG Z-EQ 10 100 6.90 7.30 6.90 7.30 7,000 7.10 2.82 600 1,066.67
SIBL A-EQ 10 250 13.50 13.60 13.40 13.60 1,360,000 13.40 1.49 177,750 665.12
SINGERBD A-EQ 10 50 234.70 234.70 225.00 231.40 214,450 230.40 0.43 108,900 96.92
SINOBANGLA A-EQ 10 500 31.10 33.50 31.00 33.20 661,500 30.50 8.85 734,000 -9.88
SONALIANSH A-EQ 10 50 123.00 123.00 118.60 120.00 4,750 121.20 -0.99 6,200 -23.39
SONARBAINS A-EQ 10 500 19.00 19.20 18.70 18.90 70,000 18.90 0.00 10,500 566.67
SONARGAON Z-EQ 10 500 10.80 11.10 9.90 10.00 475,000 10.10 -0.99 43,000 1,004.65
SOUTHEASTB A-EQ 10 500 19.90 20.70 19.90 20.40 3,682,500 19.50 4.62 669,000 450.45
SPCERAMICS Z-EQ 10 100 14.70 15.70 14.70 15.50 180,300 14.80 4.73 64,400 179.97
SPCL N-EQ 10 500 208.20 208.20 208.20 208.20 127,200 190.70 9.18 245,200 -48.12
SPPCL A-EQ 10 500 61.50 62.90 60.10 60.40 2,991,600 60.50 -0.17 4,181,200 -28.45
SQUARETEXT A-EQ 10 50 92.90 93.00 92.60 92.90 55,300 93.10 -0.21 85,550 -35.36
SQURPHARMA A-EQ 10 10 277.00 280.00 275.60 279.90 406,460 275.70 1.52 323,890 25.49
STANCERAM A-EQ 10 500 48.90 48.90 48.90 48.90 500 47.60 2.73 1,000 -50.00
STANDARINS A-EQ 10 500 29.50 29.50 28.20 29.50 11,500 30.00 -1.67 500 2,200.00
STANDBANKL A-EQ 10 500 13.50 13.50 13.10 13.30 946,500 13.20 0.76 1,102,000 -14.11
STYLECRAFT A-EQ 10 100 939.50 939.50 939.50 939.50 100 900.00 4.39 100 0.00
SUMITPOWER A-EQ 10 100 43.50 44.60 43.40 43.50 2,470,300 43.30 0.46 3,250,600 -24.00
SUNLIFEINS B-EQ 10 500 44.30 44.30 43.40 43.50 90,500 43.80 -0.68 31,500 187.30
TAKAFULINS A-EQ 10 500 28.10 28.60 28.10 28.40 11,500 28.10 1.07 5,000 130.00
TALLUSPIN A-EQ 10 100 26.20 27.20 26.20 27.10 357,400 26.30 3.04 94,900 276.61
TITASGAS A-EQ 10 500 88.50 92.50 88.40 92.10 2,383,500 88.40 4.19 921,500 158.65
TRUSTB1MF A-MF 10 500 5.80 5.90 5.70 5.90 473,000 5.70 3.51 225,000 110.22
TRUSTBANK A-EQ 10 500 17.00 17.40 17.00 17.30 504,000 16.80 2.98 36,500 1,280.82
TUNGHAI N-EQ 10 500 20.20 21.40 20.20 20.80 875,500 20.30 2.46 698,500 25.34
UCBL A-EQ 10 50 28.40 29.00 27.90 28.80 1,461,000 28.00 2.86 224,650 550.35
ULC A-EQ 10 200 26.60 27.10 26.60 26.80 377,600 26.40 1.52 229,400 64.60
UNIONCAP A-EQ 10 500 22.50 22.60 22.20 22.30 128,000 22.60 -1.33 77,500 65.16
UNIQUEHRL A-EQ 10 500 70.00 70.00 68.80 69.00 236,000 69.10 -0.14 210,700 12.01
UNITEDAIR A-EQ 10 100 9.90 10.00 9.80 9.90 2,199,800 9.90 0.00 1,309,000 68.05
UNITEDINS A-EQ 10 100 36.30 37.00 36.30 37.00 1,600 36.30 1.93 100 1,500.00
USMANIAGL A-EQ 10 50 147.00 149.10 146.00 147.00 45,800 144.10 2.01 30,500 50.16
UTTARABANK A-EQ 10 25 29.00 30.10 27.30 28.50 2,631,975 28.10 1.42 111,525 2,259.99
UTTARAFIN A-EQ 10 50 78.90 79.40 77.30 78.00 157,000 77.60 0.52 104,700 49.95
WATACHEM A-EQ 10 500 216.70 220.10 216.70 219.30 7,000 220.20 -0.41 12,600 -44.44
ZAHINTEX A-EQ 10 500 19.60 19.90 19.40 19.40 112,000 19.30 0.52 87,000 28.74
ZEALBANGLA Z-EQ 10 100 8.80 8.80 8.20 8.20 5,400 8.00 2.50 20,100 -73.13
 ©Copyright www.gqsecurities.com. All Rights Reserved.        DISCLAIMERDeveloped By www.sigmarobots.com