.  
  
 
 
RegisterForget Password?
  DATABASE LAST UPDATE : 23-Oct-2014  6:47:04 PM    
LATEST SHARE PRICE
CLICK GREEN PICTURE FOR ASCENDING AND RED FOR DESCENDING ORDER REPORT Last Update :23-Oct-2014 1:55:43 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 5.50 5.50 5.40 5.40 67,000 5.40 0.00 189,000 -64.55
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 17.90 18.20 17.90 18.00 160,500 17.90 0.56 248,000 -35.28
2NDICB A-MF 10 50 255.00 255.00 251.00 251.00 300 255.70 -1.84 600 -50.00
3RDICB A-MF 10 50 215.50 215.50 210.00 210.00 1,200 219.90 -4.50 500 140.00
4THICB A-MF 10 100 206.90 208.70 206.90 207.00 600 210.50 -1.66 400 50.00
5THICB A-MF 10 100 167.00 167.00 167.00 167.00 100 162.00 3.09 1,500 -93.33
6THICB A-MF 10 100 56.90 56.90 55.40 55.40 20,700 56.00 -1.07 6,600 213.64
7THICB A-MF 10 500 81.00 81.00 81.00 81.00 2,000 89.00 -8.99 6,500 -69.23
8THICB A-MF 10 500 63.40 63.50 63.40 63.50 1,500 63.20 0.47 2,000 -25.00
AAMRATECH A-EQ 10 500 33.00 34.60 32.10 33.90 732,750 33.90 0.00 289,750 152.89
ABB1STMF A-MF 10 500 6.50 6.50 6.50 6.50 359,000 6.30 3.17 874,500 -58.95
ABBANK A-EQ 10 50 25.70 25.90 25.50 25.80 367,800 25.60 0.78 1,553,100 -76.32
ACI A-EQ 10 50 479.20 479.20 468.60 472.00 66,450 474.60 -0.55 126,700 -47.55
ACIFORMULA A-EQ 10 100 156.20 162.90 156.10 159.90 343,700 155.90 2.57 412,700 -16.72
ACIZCBOND A-CB 10 5 1,070.00 1,083.00 1,061.00 1,082.00 34 1,085.00 -0.28 20 70.00
ACTIVEFINE A-EQ 10 500 76.00 76.50 74.70 74.80 313,000 75.70 -1.19 442,000 -29.19
AFCAGRO A-EQ 10 500 55.20 55.20 54.00 54.50 94,000 54.90 -0.73 193,500 -51.42
AFTABAUTO A-EQ 10 5 81.30 81.30 80.00 80.20 203,250 81.30 -1.35 290,450 -30.02
AGNISYSL A-EQ 10 500 29.40 30.20 28.50 28.90 294,500 29.90 -3.34 268,000 9.89
AGRANINS A-EQ 10 500 20.60 20.60 20.30 20.30 54,000 20.70 -1.93 29,000 86.21
AIBL1STIMF A-MF 10 500 5.30 5.30 5.30 5.30 48,500 5.30 0.00 78,000 -37.82
AIMS1STMF A-MF 10 250 27.40 27.40 26.80 26.80 209,500 27.00 -0.74 456,000 -54.06
ALARABANK A-EQ 10 250 16.00 16.10 15.80 15.90 392,500 16.10 -1.24 3,092,000 -87.31
AL-HAJTEX A-EQ 10 50 127.10 128.90 125.70 125.70 21,800 127.60 -1.49 52,950 -58.83
ALLTEX Z-EQ 10 500 8.00 8.30 7.90 8.10 78,500 8.00 1.25 103,500 -24.15
AMBEEPHA A-EQ 10 50 261.50 261.80 258.50 258.50 400 259.80 -0.50 6,800 -94.12
AMCL(PRAN) A-EQ 10 100 226.00 231.00 226.00 228.00 3,600 228.30 -0.13 29,700 -87.88
ANLIMAYARN A-EQ 10 500 23.30 23.30 22.30 22.50 137,500 23.20 -3.02 75,500 82.12
ANWARGALV B-EQ 10 500 29.00 29.20 27.70 28.50 52,500 29.50 -3.39 59,000 -11.02
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 50 106.70 110.50 106.00 106.20 83,800 106.90 -0.65 108,250 -22.59
APEXFOOT A-EQ 10 500 500.00 500.00 480.20 481.50 40,800 493.80 -2.49 66,000 -38.18
APEXSPINN A-EQ 10 200 74.60 74.80 73.60 73.80 19,600 74.00 -0.27 25,000 -21.60
APEXTANRY A-EQ 10 100 168.50 170.00 164.00 164.10 84,300 168.90 -2.84 209,700 -59.80
APOLOISPAT N-EQ 10 500 23.10 23.10 22.60 22.80 1,223,400 23.10 -1.30 3,787,400 -67.70
ARAMIT A-EQ 10 50 296.10 298.90 296.10 296.40 3,250 299.10 -0.90 2,600 25.00
ARAMITCEM A-EQ 10 500 45.90 45.90 44.50 44.60 27,500 44.60 0.00 95,000 -71.05
ARGONDENIM A-EQ 10 500 42.60 43.20 42.40 42.70 214,200 42.40 0.71 425,200 -49.62
ASIAINS A-EQ 10 50 25.70 26.10 25.70 25.80 39,500 25.80 0.00 30,250 30.58
ASIAPACINS A-EQ 10 500 21.60 22.00 21.60 21.90 9,000 22.50 -2.67 10,000 -10.00
ATLASBANG A-EQ 10 50 161.00 163.00 161.00 162.20 8,550 161.30 0.56 16,050 -46.73
AZIZPIPES Z-EQ 10 50 14.80 15.00 14.50 14.50 6,150 15.00 -3.33 4,700 30.85
BANGAS A-EQ 10 50 357.00 357.00 353.30 353.40 11,250 356.80 -0.95 17,750 -36.62
BANKASIA A-EQ 10 500 20.40 20.90 20.40 20.70 39,000 20.60 0.49 101,000 -61.39
BATASHOE A-EQ 10 100 1,261.00 1,271.00 1,245.10 1,259.00 16,900 1,270.20 -0.88 12,600 34.13
BATBC A-EQ 10 50 2,790.00 2,790.00 2,780.00 2,780.00 200 2,754.00 0.94 1,350 -85.19
BAYLEASING A-EQ 10 500 31.10 31.50 30.60 30.80 458,000 30.80 0.00 656,000 -30.18
BBS A-EQ 10 500 56.60 57.30 55.30 55.50 530,500 56.40 -1.60 866,500 -38.78
BDAUTOCA Z-EQ 10 50 25.00 25.30 24.90 24.90 6,800 24.90 0.00 900 655.56
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 25.10 25.30 25.10 25.20 37,000 25.30 -0.40 80,500 -54.04
BDFINANCE A-EQ 10 100 17.00 17.20 16.10 16.50 716,100 16.60 -0.60 578,500 23.79
BDLAMPS A-EQ 10 50 124.50 128.90 124.20 124.70 12,950 127.50 -2.20 59,750 -78.33
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 35.50 37.00 35.30 36.00 1,034,200 35.20 2.27 652,000 58.62
BDWELDING Z-EQ 10 500 14.20 14.20 13.80 13.90 47,000 14.30 -2.80 78,000 -39.74
BEACHHATCH A-EQ 10 500 24.50 24.50 23.60 23.60 331,000 23.80 -0.84 700,500 -52.75
BEACONPHAR Z-EQ 10 500 14.70 15.00 14.70 14.90 187,000 14.80 0.68 195,500 -4.35
BEDL A-EQ 10 200 36.30 36.30 35.40 35.50 476,200 36.00 -1.39 1,704,000 -72.05
BENGALWTL A-EQ 10 500 61.80 61.80 59.60 60.00 112,600 59.70 0.50 106,800 5.43
BERGERPBL A-EQ 10 50 1,160.00 1,160.00 1,160.00 1,160.00 650 1,159.30 0.06 4,300 -84.88
BEXIMCO A-EQ 10 100 41.80 41.80 40.60 40.70 1,242,200 41.60 -2.16 3,371,200 -63.15
BGIC A-EQ 10 100 23.60 24.00 23.60 23.60 16,900 23.80 -0.84 66,800 -74.70
BIFC B-EQ 10 500 17.10 18.00 16.70 17.10 226,000 17.00 0.59 587,500 -61.53
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 32.80 33.20 32.80 33.10 533,500 32.90 0.61 1,305,000 -59.12
BRACSCBOND A-CB 10 5 1,015.50 1,015.50 1,015.50 1,015.50 5 1,000.00 1.55 170 -97.06
BSC A-EQ 100 5 584.00 588.00 581.50 583.00 16,850 583.00 0.00 41,520 -59.42
BSCCL A-EQ 10 500 144.10 144.50 142.40 142.50 89,700 143.60 -0.77 186,400 -51.88
BSRMSTEEL A-EQ 10 500 105.50 105.50 101.80 102.30 222,500 103.10 -0.78 632,000 -64.79
BXPHARMA A-EQ 10 50 67.80 68.00 66.60 66.90 569,150 67.50 -0.89 2,313,050 -75.39
BXSYNTH Z-EQ 10 200 12.90 13.10 12.90 12.90 54,000 12.90 0.00 109,200 -50.55
CENTRALINS A-EQ 10 200 26.50 26.50 26.00 26.00 16,000 26.50 -1.89 15,600 2.56
CENTRALPHL A-EQ 10 500 34.60 35.00 34.00 34.10 224,500 34.40 -0.87 596,000 -62.33
CITYBANK A-EQ 10 50 22.50 22.50 22.10 22.20 1,978,650 22.40 -0.89 4,666,600 -57.60
CITYGENINS A-EQ 10 100 21.00 21.20 20.70 20.70 36,600 21.00 -1.43 73,100 -49.93
CMCKAMAL A-EQ 10 100 23.20 23.30 22.80 22.90 610,700 23.10 -0.87 710,200 -14.01
CONFIDCEM A-EQ 10 20 121.50 123.40 119.50 119.60 194,100 119.50 0.08 172,040 12.82
CONTININS A-EQ 10 500 24.00 24.00 23.70 23.70 19,000 23.80 -0.42 81,500 -76.69
CVOPRL A-EQ 10 500 650.00 650.50 644.00 644.00 29,600 655.50 -1.75 26,800 10.45
DACCADYE A-EQ 10 500 20.10 20.20 20.00 20.00 94,500 20.20 -0.99 155,500 -39.23
DAFODILCOM Z-EQ 10 500 15.00 15.00 14.50 14.50 87,000 15.00 -3.33 207,500 -58.07
DBH A-EQ 10 500 65.70 67.10 65.70 66.60 23,500 66.20 0.60 33,500 -29.85
DBH1STMF A-MF 10 500 4.90 5.00 4.90 4.90 203,000 4.90 0.00 200,000 1.50
DELTALIFE A-EQ 10 50 191.50 191.50 184.50 185.00 316,400 188.90 -2.06 590,300 -46.40
DELTASPINN A-EQ 10 200 17.10 17.20 16.90 16.90 714,000 17.10 -1.17 1,472,600 -51.51
DESCO A-EQ 10 500 73.00 73.00 67.90 68.30 786,000 69.40 -1.59 824,500 -4.67
DESHBANDHU B-EQ 10 500 18.20 18.20 17.80 17.80 208,000 17.90 -0.56 538,500 -61.37
DHAKABANK A-EQ 10 100 20.50 20.50 19.80 19.80 172,700 20.20 -1.98 336,800 -48.72
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 28.70 29.80 28.30 28.40 80,500 28.90 -1.73 69,000 16.67
DSHGARME B-EQ 10 100 81.00 81.90 81.00 81.00 12,200 82.30 -1.58 22,800 -46.49
DULAMIACOT Z-EQ 10 100 7.00 7.00 7.00 7.00 2,000 6.80 2.94 4,500 -55.56
DUTCHBANGL A-EQ 10 500 97.00 97.80 96.00 97.00 10,500 96.60 0.41 21,500 -51.16
EASTERNINS A-EQ 10 200 37.30 37.30 37.30 37.30 400 38.40 -2.86 4,200 -90.48
EASTLAND A-EQ 10 200 38.00 38.40 37.60 37.60 8,800 37.90 -0.79 72,400 -87.85
EASTRNLUB A-EQ 10 50 445.00 445.00 442.10 443.60 1,450 447.90 -0.96 1,500 -3.33
EBL A-EQ 10 200 29.80 29.80 29.70 29.80 56,200 29.70 0.34 299,200 -81.22
EBL1STMF A-MF 10 500 5.60 5.70 5.60 5.70 14,000 5.60 1.79 165,000 -91.52
EBLNRBMF A-MF 10 500 6.40 6.40 6.30 6.30 4,000 6.40 -1.56 2,500 60.00
ECABLES A-EQ 10 100 131.60 133.00 131.50 131.50 7,100 133.10 -1.20 9,000 -21.11
EHL A-EQ 10 200 51.60 51.60 50.50 50.60 182,800 51.00 -0.78 327,800 -44.23
EMERALDOIL N-EQ 10 500 43.00 43.40 42.50 42.70 306,500 42.70 0.00 332,500 -7.82
ENVOYTEX A-EQ 10 500 55.30 55.90 55.00 55.50 92,800 55.80 -0.54 371,200 -75.00
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 11.70 11.80 11.50 11.60 909,600 11.60 0.00 1,936,400 -53.03
FAMILYTEX A-EQ 10 500 25.80 26.00 24.70 24.90 2,777,000 25.80 -3.49 2,707,500 2.57
FARCHEM N-EQ 10 500 41.70 43.80 40.30 42.50 1,668,500 41.90 1.43 2,962,000 -43.67
FAREASTFIN Z-EQ 10 500 11.90 12.20 11.90 12.10 131,000 12.10 0.00 163,500 -19.88
FAREASTLIF A-EQ 10 50 83.70 85.90 83.50 84.20 8,850 84.70 -0.59 111,100 -92.03
FASFIN B-EQ 10 500 19.30 19.90 18.90 19.00 640,500 18.80 1.06 763,000 -16.06
FBFIF A-MF 10 500 7.50 7.50 6.90 6.90 1,000 7.20 -4.17 3,000 -66.67
FEDERALINS A-EQ 10 100 19.20 20.00 18.90 19.50 126,000 19.50 0.00 149,700 -15.83
FEKDIL N-EQ 10 500 34.10 34.50 33.60 34.00 327,200 34.10 -0.29 693,800 -52.84
FINEFOODS B-EQ 10 500 16.00 16.20 15.90 15.90 19,000 16.00 -0.63 50,500 -62.38
FIRSTSBANK A-EQ 10 100 13.30 13.40 13.20 13.20 195,000 13.30 -0.75 473,800 -58.84
FLEASEINT A-EQ 10 500 22.20 22.60 21.70 21.80 279,500 21.80 0.00 532,000 -47.46
FUWANGCER A-EQ 10 500 14.70 15.20 14.20 15.10 898,500 15.20 -0.66 3,530,000 -74.55
FUWANGFOOD A-EQ 10 50 21.30 21.70 21.00 21.40 602,800 21.10 1.42 2,758,200 -78.15
GBBPOWER A-EQ 10 200 24.80 24.80 24.10 24.10 351,600 24.40 -1.23 850,800 -58.67
GEMINISEA Z-EQ 10 50 130.20 140.00 130.20 140.00 200 140.00 0.00 200 0.00
GENNEXT A-EQ 10 500 16.70 16.80 16.40 16.40 642,500 16.60 -1.20 1,639,000 -60.80
GHAIL A-EQ 10 500 33.90 33.90 32.70 32.70 98,100 33.10 -1.21 261,900 -62.54
GHCL A-EQ 10 500 44.80 44.80 43.30 43.80 43,000 44.10 -0.68 176,750 -75.67
GLAXOSMITH A-EQ 10 50 1,510.00 1,530.00 1,500.00 1,500.00 500 1,511.20 -0.74 950 -47.37
GLOBALINS A-EQ 10 500 20.20 20.30 20.00 20.30 11,500 20.20 0.50 30,000 -61.67
GOLDENSON A-EQ 10 500 52.40 52.70 51.30 51.40 1,065,500 52.00 -1.15 2,686,000 -60.33
GP A-EQ 10 200 372.60 374.30 370.20 373.20 215,000 370.80 0.65 394,800 -45.54
GPHISPAT A-EQ 10 500 52.50 52.90 51.30 51.30 64,000 52.50 -2.29 174,000 -63.22
GQBALLPEN A-EQ 10 50 113.50 113.50 111.40 111.40 15,800 111.60 -0.18 18,950 -16.62
GRAMEEN1 A-MF 10 500 28.90 28.90 26.80 26.90 155,500 26.80 0.37 178,000 -12.64
GRAMEENS2 A-MF 10 500 14.30 14.50 14.10 14.30 222,000 14.40 -0.69 985,000 -77.46
GREENDELMF A-MF 10 500 4.90 5.00 4.80 4.80 63,000 4.80 0.00 241,500 -73.91
GREENDELT A-EQ 10 10 79.20 79.80 78.80 78.80 6,900 79.40 -0.76 7,300 -5.48
GSPFINANCE A-EQ 10 500 23.00 23.70 22.60 22.60 100,500 22.60 0.00 262,000 -61.64
HAKKANIPUL B-EQ 10 500 24.50 25.00 24.50 24.90 13,500 24.90 0.00 26,000 -48.08
HEIDELBCEM A-EQ 10 50 542.00 542.00 532.50 534.00 144,650 537.50 -0.65 325,450 -55.55
HRTEX A-EQ 10 500 30.20 30.40 30.20 30.20 10,000 30.20 0.00 68,500 -85.40
HWAWELLTEX N-EQ 10 500 48.70 49.40 48.00 48.00 281,500 48.30 -0.62 636,000 -55.74
IBBLPBOND A-CB 10 5 980.00 980.25 980.00 980.00 95 981.25 -0.13 365 -73.97
IBNSINA A-EQ 10 100 107.40 110.20 107.40 108.00 46,100 107.80 0.19 64,700 -28.75
ICB A-EQ 10 500 1,489.00 1,504.00 1,471.00 1,494.00 8,350 1,460.75 2.28 13,500 -38.15
ICB1STNRB A-MF 10 500 24.10 24.10 24.10 24.10 1,000 25.40 -5.12 61,000 -98.36
ICB2NDNRB A-MF 10 500 9.00 9.00 8.90 8.90 24,500 8.90 0.00 23,500 4.26
ICB3RDNRB A-MF 10 500 4.90 5.00 4.90 4.90 130,500 4.90 0.00 120,500 8.30
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 5.30 5.40 5.30 5.30 30,500 5.40 -1.85 22,500 35.56
ICBEPMF1S1 A-MF 10 500 5.00 5.10 4.90 5.00 63,000 5.00 0.00 112,000 -43.75
ICBIBANK Z-EQ 10 500 4.70 4.80 4.70 4.70 22,000 4.70 0.00 98,500 -77.67
ICBISLAMIC A-MF 10 500 15.20 15.30 15.20 15.30 13,000 15.20 0.66 19,500 -33.33
ICBSONALI1 A-MF 10 500 7.00 7.00 6.90 7.00 20,500 6.90 1.45 24,500 -16.33
IDLC A-EQ 10 200 80.00 81.90 77.50 77.50 2,488,600 77.10 0.52 1,701,000 46.30
IFIC A-EQ 10 50 26.70 26.80 25.90 26.00 215,900 26.00 0.00 771,800 -72.03
IFIC1STMF A-MF 10 500 5.60 5.60 5.50 5.50 387,000 5.60 -1.79 96,000 303.13
IFILISLMF1 A-MF 10 500 5.90 6.10 5.80 5.90 222,500 5.90 0.00 330,000 -32.58
ILFSL B-EQ 10 500 15.50 16.20 15.40 15.50 743,000 15.20 1.97 699,000 6.29
IMAMBUTTON Z-EQ 10 500 8.00 8.00 7.50 7.60 5,500 7.50 1.33 5,000 10.00
INTECH A-EQ 10 500 15.80 15.80 15.40 15.60 89,000 15.80 -1.27 226,500 -60.71
IPDC A-EQ 10 500 19.30 19.50 18.80 19.10 567,500 18.00 6.11 215,000 163.95
ISLAMIBANK A-EQ 10 100 28.90 28.90 28.30 28.50 551,000 28.80 -1.04 1,438,100 -61.69
ISLAMICFIN A-EQ 10 500 20.00 21.30 19.90 20.30 1,223,500 20.00 1.50 1,830,000 -33.14
ISLAMIINS A-EQ 10 500 23.00 23.40 22.70 22.70 62,500 23.00 -1.30 56,500 10.62
ISNLTD Z-EQ 10 500 11.00 11.00 10.90 10.90 11,500 10.90 0.00 15,000 -23.33
JAMUNABANK A-EQ 10 250 12.80 13.00 12.80 13.00 68,250 12.90 0.78 211,750 -67.77
JAMUNAOIL A-EQ 10 100 257.90 260.00 249.70 251.30 282,300 250.30 0.40 343,400 -17.79
JANATAINS A-EQ 10 100 18.30 18.60 18.30 18.40 16,600 18.40 0.00 41,000 -59.51
JMISMDL A-EQ 10 500 169.00 169.90 167.90 167.90 7,000 167.50 0.24 36,500 -80.82
JUTESPINN Z-EQ 10 50 52.00 54.20 52.00 54.20 200 54.50 -0.55 850 -76.47
KARNAPHULI A-EQ 10 100 19.30 20.00 19.30 19.30 33,100 19.60 -1.53 65,900 -49.77
KAY&QUE Z-EQ 10 500 13.50 13.50 12.40 12.40 8,500 13.30 -6.77 4,000 112.50
KEYACOSMET A-EQ 10 500 24.40 24.70 24.20 24.30 486,000 24.30 0.00 1,125,500 -56.82
KOHINOOR A-EQ 10 500 400.00 405.00 400.00 400.00 3,500 393.60 1.63 1,000 250.00
KPCL A-EQ 10 100 66.70 66.70 64.50 65.00 2,659,700 66.00 -1.52 5,028,700 -47.11
KPPL N-EQ 10 500 28.00 28.70 26.80 28.00 1,977,500 27.70 1.08 5,198,500 -61.96
LAFSURCEML Z-EQ 10 500 139.00 140.00 132.10 132.30 1,035,500 132.20 0.08 745,000 38.99
LANKABAFIN A-EQ 10 500 51.50 52.00 50.60 50.80 487,500 50.40 0.79 589,000 -17.23
LEGACYFOOT B-EQ 10 500 26.60 27.00 26.50 26.60 46,000 26.70 -0.37 93,000 -50.54
LIBRAINFU A-EQ 10 200 415.00 420.00 415.00 420.00 400 420.00 0.00 200 100.00
LINDEBD A-EQ 10 50 902.00 916.00 902.00 905.50 1,400 914.60 -1.00 1,900 -26.32
LRGLOBMF1 A-MF 10 500 5.90 6.00 5.80 6.00 400,500 5.70 5.26 1,096,500 -63.47
MAKSONSPIN B-EQ 10 500 14.60 14.70 14.50 14.60 359,000 14.50 0.69 827,000 -56.59
MALEKSPIN A-EQ 10 500 23.30 23.60 23.20 23.40 182,000 23.30 0.43 566,000 -67.84
MARICO A-EQ 10 50 1,174.00 1,185.00 1,170.00 1,181.00 1,450 1,174.20 0.58 900 61.11
MATINSPINN N-EQ 10 500 45.20 46.40 44.90 45.10 351,800 45.10 0.00 1,003,400 -64.94
MBL1STMF A-MF 10 500 4.90 5.10 4.90 4.90 333,000 4.90 0.00 406,500 -18.08
MEGCONMILK Z-EQ 10 500 7.80 7.90 7.60 7.70 15,500 7.70 0.00 37,500 -58.67
MEGHNACEM A-EQ 10 100 137.80 144.40 136.20 140.70 340,900 135.90 3.53 277,600 22.80
MEGHNALIFE A-EQ 10 50 101.60 103.00 100.00 101.90 71,450 102.00 -0.10 72,200 -1.04
MEGHNAPET Z-EQ 10 500 5.60 5.60 5.60 5.60 5,000 5.50 1.82 16,000 -68.75
MERCANBANK A-EQ 10 500 14.20 14.30 14.10 14.10 214,000 14.10 0.00 724,000 -70.44
MERCINS A-EQ 10 500 19.70 19.70 19.50 19.50 15,000 19.70 -1.02 71,000 -78.87
METROSPIN A-EQ 10 500 16.40 16.40 16.10 16.20 62,500 16.10 0.62 272,500 -77.06
MHSML N-EQ 10 500 22.80 22.80 21.70 22.00 250,000 22.30 -1.35 654,500 -61.80
MICEMENT A-EQ 10 100 93.00 93.40 89.30 89.30 295,900 91.40 -2.30 617,400 -52.07
MIDASFIN Z-EQ 10 500 16.00 16.00 16.00 16.00 12,000 16.00 0.00 1,000 1,100.00
MIRACLEIND B-EQ 10 500 16.30 16.30 15.90 15.90 147,000 16.10 -1.24 199,500 -26.32
MITHUNKNIT A-EQ 10 200 91.40 91.40 90.00 90.20 61,400 91.40 -1.31 54,400 12.87
MJLBD A-EQ 10 100 147.00 152.00 144.80 150.60 1,877,000 145.20 3.72 2,041,300 -8.05
MODERNDYE Z-EQ 10 50 78.30 78.30 78.00 78.00 250 80.00 -2.50 50 400.00
MONNOCERA B-EQ 10 50 29.50 29.50 29.20 29.30 27,650 29.50 -0.68 74,050 -62.66
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 50 286.30 292.40 286.20 292.40 250 291.80 0.21 3,850 -93.51
MPETROLEUM A-EQ 10 50 269.90 269.90 265.00 265.30 80,000 266.70 -0.52 152,400 -47.51
MTB A-EQ 10 500 18.60 18.80 18.60 18.70 148,000 18.60 0.54 267,500 -44.67
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 50 237.00 241.00 237.00 240.10 10,800 238.50 0.67 14,250 -24.21
NAVANACNG A-EQ 10 100 68.40 68.40 65.90 66.00 162,500 66.50 -0.75 285,300 -43.04
NBL A-EQ 10 100 12.20 12.30 12.10 12.20 1,024,100 12.20 0.00 2,219,600 -53.86
NCCBANK A-EQ 10 250 11.80 11.80 11.50 11.60 346,250 11.50 0.87 1,042,000 -66.77
NCCBLMF1 A-MF 10 500 5.90 6.30 5.80 6.20 249,000 5.80 6.90 193,500 28.68
NHFIL A-EQ 10 500 30.00 30.20 29.40 29.50 93,000 29.60 -0.34 177,500 -47.61
NITOLINS A-EQ 10 500 29.00 29.80 28.20 28.60 20,000 29.30 -2.39 20,000 0.00
NLI1STMF A-MF 10 500 7.80 7.90 7.80 7.80 86,500 7.80 0.00 66,000 31.06
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 33.60 33.80 33.10 33.10 15,500 33.80 -2.07 32,000 -51.56
NPOLYMAR A-EQ 10 100 57.00 58.20 57.00 57.90 86,300 57.70 0.35 89,900 -4.00
NTC A-EQ 10 50 743.00 743.00 743.00 743.00 100 742.00 0.13 50 100.00
NTLTUBES A-EQ 10 100 169.90 172.80 168.10 168.70 149,600 168.60 0.06 178,900 -16.38
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 10 500 253.00 253.00 248.20 249.90 61,000 250.20 -0.12 143,000 -57.34
ONEBANKLTD A-EQ 10 500 14.80 14.80 14.40 14.50 650,500 14.50 0.00 1,514,000 -57.03
ORIONINFU A-EQ 10 200 52.10 52.50 51.20 51.50 101,600 52.40 -1.72 150,000 -32.27
ORIONPHARM A-EQ 10 500 54.40 55.00 53.80 53.90 278,500 54.80 -1.64 528,400 -47.29
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 40.00 40.50 39.50 40.00 97,000 40.10 -0.25 257,500 -62.33
PADMAOIL A-EQ 10 100 337.10 337.80 334.90 335.70 119,000 336.20 -0.15 179,600 -33.74
PARAMOUNT A-EQ 10 500 18.40 18.50 18.10 18.10 30,000 18.40 -1.63 32,500 -7.69
PENINSULA N-EQ 10 500 33.00 33.50 32.70 33.00 1,597,200 32.80 0.61 2,332,000 -31.51
PEOPLESINS A-EQ 10 100 23.40 23.70 23.10 23.10 20,100 23.30 -0.86 82,600 -75.67
PF1STMF A-MF 10 500 4.90 5.10 4.90 5.00 56,000 5.00 0.00 154,500 -63.75
PHARMAID A-EQ 10 50 195.90 196.00 187.50 189.30 35,950 194.40 -2.62 158,950 -77.38
PHENIXINS A-EQ 10 200 37.60 39.10 37.60 39.10 15,200 38.30 2.09 30,200 -49.67
PHOENIXFIN A-EQ 10 500 28.50 28.70 28.30 28.40 450,000 28.40 0.00 1,272,000 -64.62
PHPMF1 A-MF 10 500 5.10 5.10 4.90 5.00 965,500 5.00 0.00 294,000 228.40
PIONEERINS A-EQ 10 500 49.00 49.20 49.00 49.00 37,500 48.80 0.41 19,000 97.37
PLFSL A-EQ 10 100 25.90 26.20 25.20 25.40 1,830,300 25.20 0.79 3,873,000 -52.74
POPULAR1MF A-MF 10 500 5.50 5.50 5.30 5.30 1,084,000 5.40 -1.85 392,000 176.53
POPULARLIF A-EQ 10 500 237.90 238.00 223.60 225.00 43,000 235.30 -4.38 171,500 -74.93
POWERGRID A-EQ 10 500 50.50 52.00 48.90 49.00 206,500 50.00 -2.00 222,500 -7.19
PRAGATIINS A-EQ 10 100 44.80 44.90 43.10 43.10 19,700 43.00 0.23 57,200 -65.56
PRAGATILIF Z-EQ 10 500 105.90 112.00 105.90 108.00 38,000 104.60 3.25 9,000 322.22
PREMIERBAN A-EQ 10 50 10.50 10.60 10.40 10.50 360,250 10.50 0.00 1,022,750 -64.78
PREMIERCEM A-EQ 10 500 86.90 88.00 86.00 86.00 54,800 86.00 0.00 51,800 5.79
PREMIERLEA Z-EQ 10 500 8.40 8.60 8.40 8.40 39,500 8.30 1.20 102,000 -61.27
PRIME1ICBA A-MF 10 500 4.90 5.00 4.90 5.00 18,500 4.90 2.04 29,500 -37.29
PRIMEBANK A-EQ 10 250 20.40 20.50 20.20 20.20 88,750 20.40 -0.98 134,500 -34.01
PRIMEFIN A-EQ 10 50 23.70 23.80 23.10 23.30 608,800 23.00 1.30 1,211,800 -49.76
PRIMEINSUR A-EQ 10 250 21.50 21.50 20.50 20.80 11,750 20.80 0.00 41,250 -71.52
PRIMELIFE A-EQ 10 50 87.10 89.80 87.10 88.10 5,200 89.50 -1.56 27,350 -80.99
PRIMETEX A-EQ 10 500 22.90 23.00 22.80 22.80 78,500 22.80 0.00 60,500 29.75
PROGRESLIF A-EQ 10 500 94.00 94.00 92.00 92.50 5,000 95.40 -3.04 8,000 -37.50
PROVATIINS A-EQ 10 500 21.00 21.00 20.50 20.50 47,500 21.00 -2.38 18,500 156.76
PTL A-EQ 10 500 34.80 34.90 33.90 34.00 100,500 34.30 -0.87 293,000 -65.70
PUBALIBANK A-EQ 10 25 28.00 28.00 27.50 27.70 54,125 27.90 -0.72 119,275 -54.62
PURABIGEN A-EQ 10 500 19.00 19.00 18.30 18.40 66,500 18.30 0.55 122,500 -45.71
QSMDRYCELL A-EQ 10 500 43.60 43.90 42.30 42.70 401,000 43.50 -1.84 935,000 -57.11
RAHIMAFOOD Z-EQ 10 500 47.00 48.90 46.10 48.40 20,500 47.10 2.76 52,500 -60.95
RAHIMTEXT A-EQ 10 50 374.00 374.00 329.10 336.00 28,700 382.80 -12.23 29,150 -1.54
RAKCERAMIC A-EQ 10 500 65.80 66.40 64.00 64.30 526,800 64.90 -0.92 1,739,200 -69.71
RANFOUNDRY A-EQ 10 500 104.00 111.00 104.00 108.60 79,500 104.70 3.72 38,500 106.49
RDFOOD A-EQ 10 500 22.20 22.50 22.00 22.00 371,600 22.30 -1.35 1,007,200 -63.11
RECKITTBEN A-EQ 10 50 1,071.00 1,071.00 1,065.00 1,066.00 450 1,070.10 -0.38 200 125.00
RELIANCE1 A-MF 10 500 7.60 7.70 7.60 7.60 128,500 7.60 0.00 194,000 -33.76
RELIANCINS A-EQ 10 500 61.30 61.30 61.30 61.30 500 64.20 -4.52 9,000 -94.44
RENATA A-EQ 10 50 1,012.10 1,025.00 1,005.70 1,015.00 6,450 1,014.70 0.03 7,000 -7.86
RENWICKJA A-EQ 10 50 249.40 249.40 241.10 241.10 21,700 247.40 -2.55 9,300 133.33
REPUBLIC A-EQ 10 500 28.00 28.60 27.90 28.00 26,500 27.90 0.36 48,500 -45.36
RNSPIN Z-EQ 10 250 24.30 24.30 23.70 23.70 236,500 24.40 -2.87 651,000 -63.67
RSRMSTEEL N-EQ 10 500 85.80 85.80 80.20 80.90 1,890,000 84.10 -3.81 4,872,200 -61.21
RUPALIBANK A-EQ 10 100 63.00 64.00 63.00 64.00 4,500 64.30 -0.47 8,000 -43.75
RUPALIINS A-EQ 10 100 24.20 25.40 24.10 24.80 13,500 25.00 -0.80 39,300 -65.65
RUPALILIFE B-EQ 10 500 52.00 52.20 51.70 51.70 21,500 51.50 0.39 70,500 -69.50
SAFKOSPINN A-EQ 10 500 27.90 27.90 26.80 27.00 44,000 27.70 -2.53 156,500 -71.89
SAIFPOWER N-EQ 10 500 64.10 69.90 62.60 67.30 1,379,800 63.70 5.65 1,713,000 -19.45
SAIHAMCOT A-EQ 10 500 20.10 20.10 19.60 19.70 121,000 19.80 -0.51 165,750 -27.00
SAIHAMTEX A-EQ 10 100 33.00 33.30 32.30 32.40 300,300 33.00 -1.82 1,459,100 -79.42
SALAMCRST A-EQ 10 500 35.10 35.30 34.80 34.80 133,500 34.90 -0.29 248,500 -46.28
SALVOCHEM A-EQ 10 500 20.50 20.70 20.30 20.40 275,500 20.50 -0.49 711,500 -61.28
SAMATALETH Z-EQ 10 500 22.10 22.10 22.10 22.10 1,500 24.20 -8.68 8,500 -82.35
SAMORITA A-EQ 10 500 92.50 93.20 92.30 92.30 8,000 92.50 -0.22 29,500 -72.88
SANDHANINS A-EQ 10 50 62.90 64.00 62.00 63.10 64,250 62.20 1.45 89,500 -28.21
SAPORTL A-EQ 10 100 60.00 61.50 58.50 59.30 606,700 59.50 -0.34 1,420,900 -57.30
SAVAREFR Z-EQ 10 50 58.00 58.00 58.00 58.00 50 56.30 3.02 100 -50.00
SEBL1STMF A-MF 10 500 7.50 7.60 7.50 7.60 91,500 7.60 0.00 87,500 4.57
SHAHJABANK A-EQ 10 50 12.10 12.20 11.90 11.90 367,200 12.00 -0.83 924,350 -60.27
SHURWID N-EQ 10 500 42.90 42.90 40.40 40.60 507,000 41.80 -2.87 1,634,000 -68.97
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 13.60 13.60 13.40 13.50 1,266,750 13.50 0.00 1,261,250 0.44
SINGERBD A-EQ 10 50 246.50 249.90 244.00 244.10 123,500 246.00 -0.77 293,200 -57.88
SINOBANGLA A-EQ 10 500 29.40 30.80 29.30 29.40 160,500 29.60 -0.68 242,500 -33.81
SONALIANSH A-EQ 10 50 128.00 128.00 122.00 122.50 14,150 127.60 -4.00 22,050 -35.83
SONARBAINS A-EQ 10 500 19.70 19.70 18.90 19.00 56,500 18.90 0.53 59,000 -4.24
SONARGAON Z-EQ 10 500 9.50 9.70 9.50 9.70 1,000 9.60 1.04 22,500 -95.56
SOUTHEASTB A-EQ 10 500 19.70 19.80 19.40 19.50 1,304,500 19.70 -1.02 1,859,500 -29.85
SPCERAMICS Z-EQ 10 100 16.10 16.20 15.50 15.50 123,800 16.20 -4.32 175,700 -29.54
SPCL N-EQ 10 500 130.40 130.40 128.00 130.40 2,253,200 118.60 9.95 47,200 4,673.73
SPPCL A-EQ 10 500 54.20 55.00 54.00 54.20 398,900 54.60 -0.73 1,069,100 -62.69
SQUARETEXT A-EQ 10 50 91.60 92.80 91.50 91.80 91,600 91.70 0.11 150,200 -39.01
SQURPHARMA A-EQ 10 10 280.00 280.00 273.50 277.00 385,650 276.90 0.04 768,830 -49.84
STANCERAM A-EQ 10 500 45.00 50.70 45.00 50.70 1,500 49.90 1.60 1,000 50.00
STANDARINS A-EQ 10 500 28.90 29.90 28.90 29.90 3,000 28.10 6.41 6,500 -53.85
STANDBANKL A-EQ 10 500 13.80 13.90 13.60 13.70 387,000 13.80 -0.72 1,413,500 -72.62
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 42.90 43.00 41.80 42.10 709,600 42.50 -0.94 1,412,100 -49.75
SUNLIFEINS B-EQ 10 500 44.90 44.90 43.50 43.70 59,000 43.90 -0.46 154,000 -61.69
TAKAFULINS A-EQ 10 500 29.30 29.30 28.50 28.50 30,500 29.60 -3.72 65,000 -53.08
TALLUSPIN A-EQ 10 100 26.90 27.00 26.50 26.60 273,700 26.70 -0.37 920,300 -70.26
TITASGAS A-EQ 10 500 92.00 92.70 89.60 90.00 1,433,500 91.20 -1.32 2,567,000 -44.16
TRUSTB1MF A-MF 10 500 5.80 5.90 5.80 5.80 522,500 5.80 0.00 407,500 28.22
TRUSTBANK A-EQ 10 500 16.60 16.80 16.50 16.50 97,000 16.80 -1.79 242,000 -59.92
TUNGHAI N-EQ 10 500 21.00 21.40 20.70 20.70 389,500 21.20 -2.36 1,227,500 -68.27
UCBL A-EQ 10 50 27.80 28.00 27.60 27.70 457,950 27.80 -0.36 1,602,150 -71.42
ULC A-EQ 10 200 26.40 26.70 26.20 26.20 140,600 26.10 0.38 303,600 -53.69
UNIONCAP A-EQ 10 500 22.30 22.80 21.60 22.20 94,000 22.20 0.00 138,500 -32.13
UNIQUEHRL A-EQ 10 500 71.20 72.20 70.80 71.00 279,500 71.00 0.00 247,400 12.97
UNITEDAIR A-EQ 10 100 10.20 10.20 10.00 10.00 1,373,500 10.10 -0.99 2,477,700 -44.57
UNITEDINS A-EQ 10 100 37.10 37.30 37.10 37.20 1,600 37.70 -1.33 5,000 -68.00
USMANIAGL A-EQ 10 50 150.00 152.00 148.00 148.50 18,850 149.40 -0.60 44,300 -57.45
UTTARABANK A-EQ 10 25 26.90 27.50 26.90 27.30 199,950 27.20 0.37 543,600 -63.22
UTTARAFIN A-EQ 10 50 76.50 76.80 75.80 76.50 80,950 75.80 0.92 109,800 -26.28
WATACHEM A-EQ 10 500 225.00 225.00 221.20 221.20 7,600 220.90 0.14 18,800 -59.57
ZAHINTEX A-EQ 10 500 20.80 20.90 20.40 20.40 117,000 20.70 -1.45 136,500 -14.29
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