.  
  
 
 
RegisterForget Password?
  DATABASE LAST UPDATE : 29-Jan-2015  5:50:04 PM    
LATEST SHARE PRICE
CLICK GREEN PICTURE FOR ASCENDING AND RED FOR DESCENDING ORDER REPORT Last Update :29-Jan-2015 2:35:24 PM
 
COMPANY CODE GROUP FV LOT OPEN HIGH LOW L T PRICE VOLUME YCP RATE DIFF Y VOLUME VOL DIFF
1JANATAMF A-MF 10 500 5.10 5.10 5.00 5.10 32,330 5.10 0.00 63,154 -48.81
1STBSRS A-MF 10 500 83.00 83.00 79.10 79.50 190,000 82.90 -4.10 63,500 199.21
1STICB A-MF 10 50 1,170.00 1,170.00 1,170.00 1,170.00 20 1,171.70 -0.15 2,260 -99.12
1STPRIMFMF A-MF 10 500 14.80 15.40 14.80 15.20 298,203 14.90 2.01 166,210 79.41
2NDICB A-MF 10 50 250.00 256.00 250.00 256.00 870 259.90 -1.50 340 155.88
3RDICB A-MF 10 50 232.00 232.00 232.00 232.00 160 229.70 1.00 250 -36.00
4THICB A-MF 10 100 204.00 204.00 204.00 204.00 200 203.00 0.49 400 -50.00
5THICB A-MF 10 100 183.00 183.00 183.00 183.00 300 190.00 -3.68 400 -25.00
6THICB A-MF 10 100 55.50 56.40 55.20 56.40 8,600 55.80 1.08 3,905 120.23
7THICB A-MF 10 500 91.00 91.00 90.00 90.10 1,582 91.00 -0.99 460 243.91
8THICB A-MF 10 500 65.10 65.10 65.10 65.10 500 65.30 -0.31 1,210 -58.68
AAMRATECH A-EQ 10 500 37.70 37.90 36.80 37.80 1,203,132 37.20 1.61 2,599,824 -53.72
ABB1STMF A-MF 10 500 6.00 6.10 6.00 6.10 207,500 6.10 0.00 184,866 12.24
ABBANK A-EQ 10 50 29.00 29.00 28.50 29.00 466,820 29.00 0.00 567,947 -17.81
ACI A-EQ 10 50 355.20 358.00 354.70 358.00 33,400 357.10 0.25 35,434 -5.74
ACIFORMULA A-EQ 10 100 114.40 119.10 113.30 117.00 121,437 115.00 1.74 137,110 -11.43
ACIZCBOND A-CB 10 5 1,049.00 1,060.00 1,049.00 1,060.00 16 1,038.00 2.12 11 45.45
ACTIVEFINE A-EQ 10 500 70.00 70.90 69.70 70.30 95,054 70.20 0.14 90,129 5.46
AFCAGRO A-EQ 10 500 47.00 47.80 46.80 47.00 45,653 47.70 -1.47 44,933 1.60
AFTABAUTO A-EQ 10 5 63.40 63.90 62.80 62.90 99,811 63.70 -1.26 104,371 -4.37
AGNISYSL A-EQ 10 500 31.10 31.70 30.80 31.70 719,791 31.50 0.63 1,273,720 -43.49
AGRANINS A-EQ 10 500 17.10 17.40 17.10 17.40 6,924 17.20 1.16 4,907 41.10
AIBL1STIMF A-MF 10 500 4.70 4.80 4.60 4.80 286,000 4.70 2.13 287,400 -0.49
AIMS1STMF A-MF 10 250 29.00 29.50 28.50 29.40 399,464 29.10 1.03 224,189 78.18
ALARABANK A-EQ 10 250 15.20 15.40 15.20 15.20 118,834 15.30 -0.65 249,229 -52.32
AL-HAJTEX A-EQ 10 50 90.20 91.50 87.30 88.60 86,177 91.80 -3.49 134,464 -35.91
ALLTEX A-EQ 10 500 30.10 30.10 28.70 29.10 1,197,423 30.00 -3.00 3,904,652 -69.33
AMBEEPHA A-EQ 10 50 260.10 260.10 259.00 259.00 1,274 258.90 0.04 931 36.84
AMCL(PRAN) A-EQ 10 100 193.00 201.00 193.00 200.80 17,542 195.20 2.87 5,440 222.46
ANLIMAYARN A-EQ 10 500 20.00 20.10 19.80 19.90 26,970 20.20 -1.49 26,874 0.36
ANWARGALV B-EQ 10 500 36.80 37.00 35.20 36.20 64,443 36.10 0.28 58,820 9.56
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 96.90 97.00 95.00 95.00 11,795 97.80 -2.86 3,102 280.24
APEXFOOT A-EQ 10 500 400.50 407.00 398.20 407.00 3,202 402.30 1.17 3,412 -6.15
APEXSPINN A-EQ 10 200 70.10 70.10 68.80 70.00 27,891 70.10 -0.14 53,661 -48.02
APEXTANRY A-EQ 10 100 125.10 125.50 115.10 122.70 11,019 125.50 -2.23 2,870 283.94
APOLOISPAT A-EQ 10 500 18.60 18.70 18.30 18.40 311,161 18.60 -1.08 344,581 -9.70
ARAMIT A-EQ 10 50 272.00 274.00 271.50 271.50 1,444 274.50 -1.09 635 127.40
ARAMITCEM A-EQ 10 500 34.60 35.30 34.40 35.30 24,711 34.10 3.52 18,728 31.95
ARGONDENIM A-EQ 10 500 37.40 37.70 36.00 37.00 168,349 37.40 -1.07 202,140 -16.72
ASIAINS A-EQ 10 50 21.30 21.30 20.20 20.80 6,807 20.60 0.97 14,065 -51.60
ASIAPACINS A-EQ 10 500 17.10 17.60 17.10 17.60 38,720 18.00 -2.22 19,955 94.04
ATLASBANG A-EQ 10 50 130.00 131.90 126.20 130.00 18,583 136.40 -4.69 18,721 -0.74
AZIZPIPES Z-EQ 10 50 20.00 21.70 20.00 21.50 13,020 20.50 4.88 7,952 63.73
BANGAS A-EQ 10 50 285.20 287.90 282.30 283.80 5,097 286.80 -1.05 7,947 -35.86
BANKASIA A-EQ 10 500 17.50 17.70 17.50 17.60 49,309 17.70 -0.57 15,281 222.68
BATASHOE A-EQ 10 100 1,205.00 1,234.50 1,205.00 1,230.00 3,226 1,210.00 1.65 2,554 26.31
BATBC A-EQ 10 50 2,780.00 2,957.30 2,780.00 2,957.30 9,625 2,816.60 5.00 140 6,775.00
BAYLEASING A-EQ 10 500 28.60 29.00 28.40 28.40 64,270 28.90 -1.73 83,606 -23.13
BBS A-EQ 10 500 48.80 49.40 47.90 48.20 302,315 49.70 -3.02 414,335 -27.04
BDAUTOCA Z-EQ 10 50 20.80 22.50 20.70 20.70 2,949 22.50 -8.00 552 434.24
BDBUILDING A-EQ 10 500 60.30 61.60 59.40 60.70 1,102,500 60.00 1.17 961,000 14.72
BDCOM A-EQ 10 500 23.20 24.20 23.20 23.30 171,010 23.60 -1.27 150,347 13.74
BDFINANCE A-EQ 10 100 14.60 14.90 14.60 14.70 148,773 14.90 -1.34 230,001 -35.32
BDLAMPS A-EQ 10 50 105.00 106.00 103.70 104.50 6,399 106.60 -1.97 10,575 -39.49
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 39.00 39.40 38.20 38.80 516,631 39.20 -1.02 669,314 -22.81
BDWELDING Z-EQ 10 500 16.20 16.50 15.90 16.10 185,011 16.60 -3.01 24,843 644.72
BEACHHATCH A-EQ 10 500 22.70 22.70 22.10 22.30 240,371 22.60 -1.33 182,127 31.98
BEACONPHAR Z-EQ 10 500 17.10 17.10 16.10 16.20 374,734 16.90 -4.14 136,346 174.84
BEDL A-EQ 10 200 32.90 33.90 32.60 33.80 1,066,696 33.00 2.42 544,885 95.77
BENGALWTL A-EQ 10 500 62.80 62.80 60.30 60.90 205,239 62.90 -3.18 944,985 -78.28
BERGERPBL A-EQ 10 50 1,400.00 1,423.00 1,400.00 1,423.00 511 1,415.50 0.53 238 114.71
BEXIMCO A-EQ 10 100 31.30 31.50 30.70 30.70 722,643 31.10 -1.29 1,040,434 -30.54
BGIC A-EQ 10 100 19.50 21.30 19.50 21.00 216,484 20.10 4.48 4,314 4,918.17
BIFC B-EQ 10 500 15.00 15.10 14.20 14.90 150,547 15.10 -1.32 185,089 -18.66
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 40.10 40.10 39.10 39.60 921,002 39.80 -0.50 582,549 58.10
BRACSCBOND A-CB 10 5 1,040.00 1,090.00 1,040.00 1,090.00 10 1,031.00 5.72 5 100.00
BSC A-EQ 100 5 505.00 506.80 494.00 498.00 13,402 507.80 -1.93 12,833 4.43
BSCCL A-EQ 10 500 105.40 112.10 104.00 109.50 577,649 102.60 6.73 216,320 167.03
BSRMSTEEL A-EQ 10 500 80.00 81.50 77.60 78.00 151,357 80.70 -3.35 114,767 31.88
BXPHARMA A-EQ 10 50 57.30 57.30 55.90 56.30 356,902 57.30 -1.75 1,080,335 -66.96
BXSYNTH Z-EQ 10 200 10.90 11.00 10.50 10.60 45,046 11.00 -3.64 77,170 -41.63
CENTRALINS A-EQ 10 200 23.00 23.50 23.00 23.10 5,175 23.40 -1.28 14,328 -63.88
CENTRALPHL A-EQ 10 500 27.90 28.20 27.40 28.10 471,117 28.10 0.00 399,957 17.79
CITYBANK A-EQ 10 50 21.00 21.20 20.70 21.00 538,967 21.10 -0.47 301,958 78.49
CITYGENINS A-EQ 10 100 17.30 17.90 17.10 17.70 17,631 17.50 1.14 11,258 56.61
CMCKAMAL A-EQ 10 100 19.00 19.10 18.70 19.00 96,806 19.10 -0.52 69,270 39.75
CNATEX N-EQ 10 500 25.80 25.90 24.80 25.30 4,324,990 25.20 0.40 5,229,477 -17.30
CONFIDCEM A-EQ 10 20 98.80 99.00 97.00 97.20 29,586 98.80 -1.62 59,079 -49.92
CONTININS A-EQ 10 500 17.90 18.30 17.10 17.10 95,354 18.00 -5.00 30,472 212.92
CVOPRL B-EQ 10 500 513.00 517.90 498.30 499.80 137,097 513.80 -2.72 208,802 -34.34
DACCADYE A-EQ 10 500 15.40 15.80 15.40 15.50 317,299 15.60 -0.64 455,784 -30.38
DAFODILCOM Z-EQ 10 500 14.40 14.40 13.00 13.80 3,914 13.50 2.22 27,331 -85.68
DBH A-EQ 10 500 77.00 77.00 75.50 76.00 17,959 77.20 -1.55 19,881 -9.67
DBH1STMF A-MF 10 500 4.30 4.40 4.30 4.30 133,067 4.40 -2.27 133,900 -0.62
DELTALIFE A-EQ 10 50 136.70 137.50 134.30 135.10 51,410 137.60 -1.82 40,063 28.32
DELTASPINN A-EQ 10 200 13.50 14.00 13.20 13.30 362,602 13.30 0.00 248,797 45.74
DESCO A-EQ 10 500 66.60 68.80 66.60 68.80 581,221 67.60 1.78 502,877 15.58
DESHBANDHU A-EQ 10 500 20.80 21.40 20.40 21.00 1,135,320 20.50 2.44 637,523 78.08
DHAKABANK A-EQ 10 100 20.40 20.50 20.10 20.20 203,537 20.40 -0.98 416,977 -51.19
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 25.40 25.40 23.90 24.20 13,870 24.40 -0.82 3,125 343.84
DSHGARME B-EQ 10 100 75.90 76.00 70.00 73.00 8,864 72.50 0.69 9,395 -5.65
DULAMIACOT Z-EQ 10 100 8.00 8.00 8.00 8.00 13,611 8.10 -1.23 600 2,168.50
DUTCHBANGL A-EQ 10 500 97.00 97.00 95.00 96.40 18,710 97.50 -1.13 5,520 238.95
EASTERNINS A-EQ 10 200 30.40 30.60 30.40 30.60 790 31.00 -1.29 1,300 -39.23
EASTLAND A-EQ 10 200 31.00 32.10 31.00 32.00 49,928 32.30 -0.93 37,996 31.40
EASTRNLUB A-EQ 10 50 371.20 372.50 371.10 372.50 200 377.50 -1.32 100 100.00
EBL A-EQ 10 200 28.20 28.60 28.20 28.50 207,090 28.20 1.06 134,832 53.59
EBL1STMF A-MF 10 500 5.00 5.10 4.90 5.00 29,727 5.10 -1.96 12,743 133.28
EBLNRBMF A-MF 10 500 4.40 4.50 4.40 4.40 9,200 4.40 0.00 42,005 -78.10
ECABLES A-EQ 10 100 109.10 109.10 107.00 108.30 680 106.70 1.50 2,510 -72.91
EHL A-EQ 10 200 43.70 44.40 43.00 43.90 43,752 44.10 -0.45 34,159 28.08
EMERALDOIL N-EQ 10 500 39.60 40.50 39.60 39.70 157,225 40.30 -1.49 158,334 -0.70
ENVOYTEX A-EQ 10 500 53.50 54.50 53.40 54.50 190,632 53.70 1.49 147,346 29.38
EXIM1STMF A-MF 10 500 6.00 6.00 6.00 6.00 100 6.60 -9.09 3,480 -97.13
EXIMBANK A-EQ 10 100 10.90 11.00 10.80 10.80 429,211 10.90 -0.92 350,245 22.55
FAMILYTEX A-EQ 10 500 20.10 20.10 19.80 19.80 286,923 20.10 -1.49 243,522 17.82
FARCHEM A-EQ 10 500 26.70 26.90 26.20 26.30 73,977 27.00 -2.59 134,995 -45.20
FAREASTFIN Z-EQ 10 500 17.40 17.50 16.60 16.90 233,361 17.00 -0.59 127,076 83.64
FAREASTLIF A-EQ 10 50 74.10 77.40 74.10 76.80 111,058 76.20 0.79 94,367 17.69
FASFIN B-EQ 10 500 16.90 17.20 16.80 17.10 18,424 17.00 0.59 27,663 -33.40
FBFIF A-MF 10 500 6.70 6.70 6.70 6.70 50 6.50 3.08 7,000 -99.29
FEDERALINS A-EQ 10 100 15.70 15.90 15.50 15.50 94,687 15.80 -1.90 16,186 484.99
FEKDIL A-EQ 10 500 24.80 25.60 24.70 25.50 231,764 25.50 0.00 212,621 9.00
FINEFOODS Z-EQ 10 500 10.20 10.20 10.10 10.10 8,650 10.20 -0.98 3,680 135.05
FIRSTSBANK A-EQ 10 100 11.00 11.20 10.90 11.00 191,890 11.00 0.00 180,179 6.50
FLEASEINT A-EQ 10 500 18.00 18.40 17.90 18.00 133,557 18.30 -1.64 144,760 -7.74
FUWANGCER A-EQ 10 500 14.90 15.00 14.60 15.00 281,645 14.80 1.35 250,689 12.35
FUWANGFOOD A-EQ 10 50 24.40 25.40 24.40 25.30 738,245 24.50 3.27 762,441 -3.17
GBBPOWER A-EQ 10 200 22.40 22.40 21.70 21.70 120,153 22.10 -1.81 161,226 -25.48
GEMINISEA B-EQ 10 50 244.10 255.00 234.00 247.90 4,308 251.60 -1.47 3,949 9.09
GENNEXT A-EQ 10 500 14.40 14.40 14.10 14.10 352,188 14.30 -1.40 355,244 -0.86
GHAIL A-EQ 10 500 25.20 25.80 25.00 25.00 40,540 25.60 -2.34 80,882 -49.88
GHCL A-EQ 10 500 40.00 40.70 40.00 40.40 38,123 40.60 -0.49 28,121 35.57
GLAXOSMITH A-EQ 10 50 1,490.00 1,497.00 1,461.10 1,497.00 513 1,493.70 0.22 915 -43.93
GLOBALINS A-EQ 10 500 16.00 16.20 15.70 15.70 24,738 16.00 -1.88 5,100 385.06
GOLDENSON A-EQ 10 500 42.90 42.90 42.00 42.30 262,097 42.50 -0.47 191,855 36.61
GP A-EQ 10 200 328.60 331.50 328.00 329.00 158,935 332.30 -0.99 262,672 -39.49
GPHISPAT A-EQ 10 500 45.70 45.90 44.60 44.60 36,133 45.70 -2.41 53,061 -31.90
GQBALLPEN A-EQ 10 50 96.00 98.50 96.00 97.00 7,255 97.20 -0.21 18,883 -61.58
GRAMEEN1 A-MF 10 500 22.50 23.00 22.30 23.00 138,995 22.70 1.32 38,305 262.86
GRAMEENS2 A-MF 10 500 11.50 11.60 11.30 11.60 206,624 11.40 1.75 152,059 35.88
GREENDELMF A-MF 10 500 4.40 4.40 4.20 4.30 49,200 4.30 0.00 52,500 -6.29
GREENDELT A-EQ 10 10 68.60 70.00 68.50 68.60 1,762 69.40 -1.15 1,659 6.21
GSPFINANCE A-EQ 10 500 28.90 28.90 27.40 27.50 1,444,469 29.20 -5.82 1,377,831 4.84
HAKKANIPUL B-EQ 10 500 25.50 25.50 24.80 24.80 6,800 25.50 -2.75 15,512 -56.16
HEIDELBCEM A-EQ 10 50 496.00 499.50 490.20 490.20 12,737 493.30 -0.63 5,443 134.01
HFL N-EQ 10 500 31.40 31.40 28.80 28.80 1,157,362 31.70 -9.15 430,185 169.04
HRTEX A-EQ 10 500 24.90 25.90 24.90 25.10 20,227 26.00 -3.46 26,977 -25.02
HWAWELLTEX A-EQ 10 500 35.50 35.90 35.00 35.10 58,050 35.90 -2.23 9,695 498.76
IBBLPBOND A-CB 10 5 979.00 980.00 964.00 964.00 185 970.00 -0.62 383 -51.70
IBNSINA A-EQ 10 100 96.00 96.00 93.50 94.00 6,994 95.70 -1.78 3,454 102.49
ICB A-EQ 10 500 1,363.10 1,370.00 1,341.80 1,346.00 10,255 1,371.80 -1.88 8,078 26.95
ICB1STNRB A-MF 10 500 19.80 20.00 19.80 20.00 5,500 19.90 0.50 12,110 -54.58
ICB2NDNRB A-MF 10 500 7.90 8.00 7.80 8.00 57,250 7.90 1.27 5,700 904.39
ICB3RDNRB A-MF 10 500 4.30 4.40 4.30 4.30 409,700 4.30 0.00 32,600 1,156.75
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 4.60 4.60 4.50 4.50 2,590 4.60 -2.17 5,910 -56.18
ICBEPMF1S1 A-MF 10 500 4.40 4.50 4.40 4.40 33,535 4.50 -2.22 27,040 24.02
ICBIBANK Z-EQ 10 500 5.10 5.10 5.00 5.10 117,460 5.10 0.00 34,750 238.01
ICBISLAMIC A-MF 10 500 15.00 15.60 15.00 15.20 38,870 15.00 1.33 10,160 282.58
ICBSONALI1 A-MF 10 500 6.40 6.40 6.40 6.40 13,500 6.50 -1.54 8,000 68.75
IDLC A-EQ 10 200 75.90 76.10 74.50 76.00 452,405 76.20 -0.26 440,072 2.80
IFIC A-EQ 10 50 25.20 25.70 25.20 25.70 68,517 25.70 0.00 110,340 -37.90
IFIC1STMF A-MF 10 500 4.90 5.00 4.90 4.90 17,359 4.80 2.08 13,749 26.26
IFILISLMF1 A-MF 10 500 5.70 5.90 5.70 5.90 50,500 5.70 3.51 30,400 66.12
ILFSL B-EQ 10 500 12.60 12.70 12.30 12.50 220,053 12.80 -2.34 313,921 -29.90
IMAMBUTTON Z-EQ 10 500 7.60 8.00 7.60 8.00 1,900 7.60 5.26 5,500 -65.45
INTECH A-EQ 10 500 12.90 13.00 12.80 12.80 42,297 13.00 -1.54 49,696 -14.89
IPDC A-EQ 10 500 17.80 17.80 17.30 17.40 17,104 17.90 -2.79 26,453 -35.34
ISLAMIBANK A-EQ 10 100 23.90 24.00 23.70 23.70 143,766 23.90 -0.84 147,717 -2.67
ISLAMICFIN A-EQ 10 500 16.80 17.20 16.60 17.10 101,701 16.90 1.18 148,941 -31.72
ISLAMIINS A-EQ 10 500 18.00 19.20 18.00 19.20 8,401 18.20 5.49 302 2,681.79
ISNLTD Z-EQ 10 500 11.50 11.60 11.00 11.10 14,949 11.10 0.00 3,333 348.51
JAMUNABANK A-EQ 10 250 12.90 13.00 12.60 12.80 51,716 12.90 -0.78 106,594 -51.48
JAMUNAOIL A-EQ 10 100 198.50 202.50 198.00 198.00 38,872 201.60 -1.79 69,696 -44.23
JANATAINS A-EQ 10 100 15.30 16.00 15.30 15.80 1,600 16.20 -2.47 3,160 -49.37
JMISMDL A-EQ 10 500 162.90 163.90 160.30 161.80 32,473 163.90 -1.28 38,734 -16.16
JUTESPINN Z-EQ 10 50 54.00 54.00 53.00 53.10 6,850 52.70 0.76 1,350 407.41
KARNAPHULI A-EQ 10 100 16.00 16.60 16.00 16.30 12,311 16.60 -1.81 9,011 36.62
KAY&QUE Z-EQ 10 500 13.90 13.90 13.50 13.90 15,340 13.10 6.11 3,600 326.11
KBPPWBIL A-EQ 10 500 28.50 28.80 28.00 28.10 317,398 28.70 -2.09 343,455 -7.59
KEYACOSMET Z-EQ 10 500 22.00 22.00 20.30 20.40 204,213 21.70 -5.99 610,833 -66.57
KOHINOOR A-EQ 10 500 338.90 359.00 337.50 342.10 2,065 339.00 0.91 471 338.43
KPCL A-EQ 10 100 57.50 57.90 56.00 56.00 320,022 57.70 -2.95 154,854 106.66
KPPL A-EQ 10 500 20.80 21.00 20.60 20.90 321,192 21.00 -0.48 375,344 -14.43
LAFSURCEML Z-EQ 10 500 124.70 125.00 122.60 125.00 623,925 124.50 0.40 321,204 94.25
LANKABAFIN A-EQ 10 500 41.30 41.70 40.90 40.90 96,082 41.60 -1.68 126,055 -23.78
LEGACYFOOT B-EQ 10 500 24.30 24.70 24.20 24.30 31,784 24.50 -0.82 47,972 -33.74
LIBRAINFU A-EQ 10 200 355.30 355.30 355.30 355.30 25 371.20 -4.28 280 -91.07
LINDEBD A-EQ 10 50 890.60 909.50 890.60 899.00 818 898.50 0.06 83 885.54
LRGLOBMF1 A-MF 10 500 4.20 4.30 4.20 4.30 194,733 4.30 0.00 350,642 -44.46
MAKSONSPIN B-EQ 10 500 13.10 13.20 13.00 13.00 1,116,186 13.20 -1.52 473,098 135.93
MALEKSPIN A-EQ 10 500 18.20 18.20 17.60 18.00 316,605 18.30 -1.64 205,665 53.94
MARICO A-EQ 10 50 1,133.00 1,139.00 1,113.00 1,125.10 6,477 1,129.00 -0.35 2,260 186.59
MATINSPINN A-EQ 10 500 41.70 42.60 41.60 41.70 113,729 41.90 -0.48 81,415 39.69
MBL1STMF A-MF 10 500 4.20 4.30 4.20 4.20 111,500 4.30 -2.33 119,710 -6.86
MEGCONMILK Z-EQ 10 500 7.70 8.00 7.40 7.50 43,710 7.40 1.35 29,600 47.67
MEGHNACEM A-EQ 10 100 118.10 118.20 116.50 117.10 29,723 119.40 -1.93 4,553 552.82
MEGHNALIFE A-EQ 10 50 78.10 81.90 78.10 81.90 23,884 79.50 3.02 20,435 16.88
MEGHNAPET Z-EQ 10 500 5.80 5.80 5.70 5.70 8,592 5.90 -3.39 2,500 243.68
MERCANBANK A-EQ 10 500 13.40 13.60 13.40 13.60 210,878 13.50 0.74 248,701 -15.21
MERCINS A-EQ 10 500 15.00 15.70 15.00 15.40 31,872 15.70 -1.91 35,529 -10.29
METROSPIN B-EQ 10 500 12.60 12.70 12.00 12.00 975,475 12.90 -6.98 486,243 100.61
MHSML A-EQ 10 500 30.50 30.70 29.90 30.20 363,414 30.70 -1.63 259,931 39.81
MICEMENT A-EQ 10 100 69.00 70.50 68.30 69.00 48,280 70.10 -1.57 59,994 -19.53
MIDASFIN Z-EQ 10 500 14.70 14.70 14.70 14.70 1,050 15.10 -2.65 2,812 -62.66
MIRACLEIND B-EQ 10 500 15.10 15.20 14.90 14.90 113,408 15.00 -0.67 149,177 -23.98
MITHUNKNIT A-EQ 10 200 72.40 74.00 72.00 74.00 37,163 72.70 1.79 79,679 -53.36
MJLBD A-EQ 10 100 115.20 116.70 112.70 112.70 303,733 115.00 -2.00 210,144 44.54
MODERNDYE Z-EQ 10 50 96.00 96.00 95.00 95.00 889 98.90 -3.94 208 327.40
MONNOCERA B-EQ 10 50 28.70 29.00 28.70 29.00 7,150 28.80 0.69 4,560 56.80
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 50 295.50 306.80 294.00 302.00 12,663 294.50 2.55 3,690 243.17
MPETROLEUM A-EQ 10 50 196.80 198.90 195.10 196.00 24,471 197.40 -0.71 43,151 -43.29
MTB A-EQ 10 500 19.90 20.40 19.70 20.30 125,210 20.30 0.00 87,024 43.88
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 50 230.30 237.70 230.30 233.00 1,758 238.70 -2.39 16,694 -89.47
NAVANACNG A-EQ 10 100 60.50 60.50 58.90 59.00 95,328 59.90 -1.50 115,673 -17.59
NBL A-EQ 10 100 11.70 11.90 11.70 11.80 1,683,797 11.90 -0.84 1,663,613 1.21
NCCBANK A-EQ 10 250 10.90 11.10 10.90 10.90 317,387 10.90 0.00 214,235 48.15
NCCBLMF1 A-MF 10 500 5.50 5.50 5.40 5.40 211,165 5.40 0.00 350,035 -39.67
NFML N-EQ 10 500 32.90 32.90 31.10 31.30 1,018,069 32.30 -3.10 1,079,563 -5.70
NHFIL A-EQ 10 500 27.60 27.80 26.50 27.00 123,646 27.60 -2.17 31,802 288.80
NITOLINS A-EQ 10 500 24.30 25.30 24.30 25.00 3,301 25.00 0.00 2,668 23.73
NLI1STMF A-MF 10 500 8.00 8.20 8.00 8.10 27,700 8.20 -1.22 69,450 -60.12
NORTHERN A-EQ 10 200 243.00 254.00 242.00 254.00 1,138 252.80 0.47 1,313 -13.33
NORTHRNINS A-EQ 10 500 24.10 24.70 23.90 24.50 21,733 24.60 -0.41 11,917 82.37
NPOLYMAR A-EQ 10 100 65.90 70.40 65.00 69.00 392,902 64.20 7.48 61,343 540.50
NTC A-EQ 10 50 672.00 672.00 672.00 672.00 10 701.60 -4.22 50 -80.00
NTLTUBES A-EQ 10 100 99.70 99.70 93.20 94.00 88,780 103.50 -9.18 16,832 427.45
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 10 500 237.00 237.40 232.00 232.00 75,481 236.40 -1.86 89,298 -15.47
ONEBANKLTD A-EQ 10 500 15.10 15.20 14.90 14.90 615,992 15.20 -1.97 727,278 -15.30
ORIONINFU A-EQ 10 200 40.80 41.50 40.50 40.70 124,767 41.40 -1.69 119,940 4.02
ORIONPHARM A-EQ 10 500 43.70 44.10 43.30 43.50 155,566 43.80 -0.68 404,750 -61.56
PADMACEM DZ-EQ 10 500 26.90 27.90 25.60 27.90 1,169,500 26.20 6.49 260,000 349.81
PADMALIFE Z-EQ 10 500 38.10 38.10 37.80 37.90 6,600 38.70 -2.07 8,750 -24.57
PADMAOIL A-EQ 10 100 232.50 234.00 231.00 233.00 37,861 232.70 0.13 57,777 -34.47
PARAMOUNT A-EQ 10 500 15.50 16.00 15.50 16.00 4,534 15.80 1.27 19,917 -77.24
PENINSULA A-EQ 10 500 23.70 23.90 23.50 23.50 221,872 23.80 -1.26 173,357 27.99
PEOPLESINS A-EQ 10 100 21.00 21.00 19.00 19.00 59,312 19.80 -4.04 26,283 125.67
PF1STMF A-MF 10 500 5.10 5.60 5.10 5.40 580,000 5.30 1.89 878,045 -33.94
PHARMAID A-EQ 10 50 262.00 263.90 255.00 258.00 39,756 261.90 -1.49 76,532 -48.05
PHENIXINS A-EQ 10 200 31.20 32.50 31.20 31.90 8,595 32.30 -1.24 39,733 -78.37
PHOENIXFIN A-EQ 10 500 25.20 25.60 25.00 25.10 82,318 25.60 -1.95 41,408 98.80
PHPMF1 A-MF 10 500 4.60 4.60 4.50 4.60 333,831 4.60 0.00 497,938 -32.96
PIONEERINS A-EQ 10 500 41.30 42.00 41.30 41.80 10,822 42.60 -1.88 17,400 -37.80
PLFSL A-EQ 10 100 20.30 20.40 20.00 20.10 390,840 20.30 -0.99 434,967 -10.14
POPULAR1MF A-MF 10 500 4.70 4.90 4.70 4.70 678,496 4.70 0.00 262,731 158.25
POPULARLIF A-EQ 10 500 137.80 137.80 131.00 132.00 5,336 133.00 -0.75 1,503 255.02
POWERGRID A-EQ 10 500 38.90 39.00 38.50 38.50 3,068 38.70 -0.52 101,372 -96.97
PRAGATIINS A-EQ 10 100 39.30 39.70 39.10 39.10 13,540 39.40 -0.76 1,471 820.46
PRAGATILIF Z-EQ 10 500 90.30 90.50 90.00 90.00 4,989 90.30 -0.33 2,645 88.62
PREMIERBAN A-EQ 10 50 9.80 10.00 9.80 10.00 226,289 9.80 2.04 136,254 66.08
PREMIERCEM A-EQ 10 500 77.80 77.90 72.60 72.80 5,130 74.70 -2.54 12,187 -57.91
PREMIERLEA Z-EQ 10 500 9.40 9.60 9.30 9.40 70,775 9.40 0.00 186,659 -62.08
PRIME1ICBA A-MF 10 500 4.50 4.50 4.30 4.40 46,804 4.40 0.00 15,220 207.52
PRIMEBANK A-EQ 10 250 18.70 19.50 18.70 19.30 1,188,089 18.80 2.66 748,315 58.77
PRIMEFIN A-EQ 10 50 20.80 20.80 19.90 19.90 104,605 20.00 -0.50 163,333 -35.96
PRIMEINSUR A-EQ 10 250 18.00 18.30 17.20 17.20 64,240 18.10 -4.97 65,889 -2.50
PRIMELIFE A-EQ 10 50 57.70 58.00 56.50 57.00 32,643 57.40 -0.70 38,382 -14.95
PRIMETEX A-EQ 10 500 17.90 17.90 17.60 17.60 13,840 17.80 -1.12 20,697 -33.13
PROGRESLIF Z-EQ 10 500 76.20 76.20 75.60 75.60 2,058 78.00 -3.08 2,848 -27.74
PROVATIINS A-EQ 10 500 17.30 17.40 17.30 17.30 4,221 17.60 -1.70 18,181 -76.78
PTL A-EQ 10 500 21.00 21.00 20.30 20.50 128,719 21.00 -2.38 94,733 35.88
PUBALIBANK A-EQ 10 25 23.50 23.80 23.40 23.80 67,676 23.60 0.85 158,695 -57.35
PURABIGEN A-EQ 10 500 18.00 18.00 17.50 17.50 7,250 17.70 -1.13 77,805 -90.68
QSMDRYCELL A-EQ 10 500 58.00 59.70 57.00 57.10 139,730 58.80 -2.89 223,600 -37.51
RAHIMAFOOD Z-EQ 10 500 36.00 37.00 35.00 35.10 17,470 36.10 -2.77 4,660 274.89
RAHIMTEXT A-EQ 10 50 260.50 260.50 243.60 243.60 7,634 255.90 -4.81 5,034 51.65
RAKCERAMIC A-EQ 10 500 56.60 56.60 53.60 54.50 596,532 56.70 -3.88 650,895 -8.35
RANFOUNDRY A-EQ 10 500 95.20 100.30 95.20 100.10 46,835 96.30 3.95 7,210 549.58
RDFOOD A-EQ 10 500 20.10 20.10 19.80 20.00 295,167 20.10 -0.50 139,710 111.27
RECKITTBEN A-EQ 10 50 1,021.30 1,050.00 1,021.30 1,049.80 236 1,037.60 1.18 57 314.04
RELIANCE1 A-MF 10 500 6.70 6.70 6.50 6.60 107,750 6.80 -2.94 20,000 438.75
RELIANCINS A-EQ 10 500 57.00 57.00 54.00 54.00 1,814 57.00 -5.26 1,097 65.36
RENATA A-EQ 10 50 993.90 1,001.00 990.50 996.10 4,299 995.20 0.09 8,496 -49.40
RENWICKJA A-EQ 10 50 205.00 205.00 203.80 204.10 641 205.90 -0.87 2,307 -72.22
REPUBLIC A-EQ 10 500 21.80 22.10 21.00 21.00 53,818 22.10 -4.98 21,128 154.72
RNSPIN Z-EQ 10 250 28.40 28.60 27.90 27.90 196,860 28.60 -2.45 221,205 -11.01
RSRMSTEEL A-EQ 10 500 54.30 55.10 53.90 53.90 313,300 55.00 -2.00 395,274 -20.74
RUPALIBANK A-EQ 10 100 57.60 58.50 56.00 56.00 2,464 57.60 -2.78 9,522 -74.12
RUPALIINS A-EQ 10 100 21.50 21.50 20.70 21.00 116,341 21.60 -2.78 28,318 310.84
RUPALILIFE B-EQ 10 500 47.80 47.80 46.20 46.60 18,127 46.80 -0.43 57,365 -68.40
SAFKOSPINN A-EQ 10 500 23.20 23.30 22.80 22.90 227,820 23.30 -1.72 181,037 25.84
SAIFPOWER A-EQ 10 500 68.70 69.50 67.40 68.20 446,312 68.80 -0.87 559,258 -20.20
SAIHAMCOT A-EQ 10 500 20.10 20.40 19.40 19.40 106,160 20.30 -4.43 209,440 -49.31
SAIHAMTEX A-EQ 10 100 25.40 25.50 23.90 23.90 160,200 25.00 -4.40 171,645 -6.67
SALAMCRST A-EQ 10 500 31.50 32.00 31.10 32.00 142,015 31.60 1.27 73,500 93.22
SALVOCHEM A-EQ 10 500 18.90 19.00 18.50 18.60 303,656 19.10 -2.62 214,173 41.78
SAMATALETH Z-EQ 10 500 20.10 20.10 20.00 20.00 5,000 20.30 -1.48 4,050 23.46
SAMORITA A-EQ 10 500 81.00 81.00 77.00 77.90 18,655 78.80 -1.14 12,055 54.75
SANDHANINS A-EQ 10 50 57.80 59.50 57.80 58.80 10,379 57.90 1.55 7,399 40.28
SAPORTL A-EQ 10 100 64.30 65.00 61.50 61.60 487,691 65.00 -5.23 906,585 -46.21
SAVAREFR Z-EQ 10 50 48.00 48.00 47.00 47.00 275 47.90 -1.88 1 27,400.00
SEBL1STMF A-MF 10 500 7.50 7.60 7.50 7.60 22,770 7.50 1.33 108,600 -79.03
SHAHJABANK A-EQ 10 50 11.80 11.80 11.60 11.70 186,287 11.70 0.00 132,391 40.71
SHURWID N-EQ 10 500 26.10 26.40 25.80 25.90 269,435 26.50 -2.26 297,191 -9.34
SHYAMPSUG Z-EQ 10 100 8.00 8.00 8.00 8.00 1,300 7.70 3.90 2,000 -35.00
SIBL A-EQ 10 250 13.90 13.90 13.80 13.90 366,058 14.00 -0.71 197,438 85.40
SINGERBD A-EQ 10 50 208.90 209.00 206.50 206.60 35,136 208.70 -1.01 43,182 -18.63
SINOBANGLA A-EQ 10 500 26.00 26.00 25.10 25.20 25,080 25.80 -2.33 88,600 -71.69
SONALIANSH A-EQ 10 50 97.40 99.90 96.00 96.00 11,014 100.80 -4.76 16,056 -31.40
SONARBAINS A-EQ 10 500 17.70 18.40 17.70 17.90 8,863 18.10 -1.11 3,346 164.88
SONARGAON Z-EQ 10 500 10.10 10.40 10.00 10.00 19,050 10.00 0.00 10,600 79.72
SOUTHEASTB A-EQ 10 500 19.40 19.70 19.40 19.60 277,802 19.60 0.00 264,817 4.90
SPCERAMICS Z-EQ 10 100 12.80 13.10 12.80 13.00 40,173 13.00 0.00 30,444 31.96
SPCL N-EQ 10 500 233.60 234.00 213.10 213.10 193,525 233.50 -8.74 129,981 48.89
SPPCL A-EQ 10 500 48.10 48.50 47.10 47.90 162,853 48.50 -1.24 117,717 38.34
SQUARETEXT A-EQ 10 50 90.10 91.40 90.10 91.20 24,162 90.40 0.89 42,811 -43.56
SQURPHARMA A-EQ 10 10 256.60 256.60 252.70 254.90 154,206 255.00 -0.04 159,792 -3.50
STANCERAM A-EQ 10 500 39.10 39.10 38.00 38.10 2,870 39.40 -3.30 480 497.92
STANDARINS A-EQ 10 500 24.00 24.50 23.60 24.20 3,247 24.10 0.41 5,977 -45.68
STANDBANKL A-EQ 10 500 12.50 12.60 12.30 12.40 259,098 12.50 -0.80 216,718 19.56
STYLECRAFT A-EQ 10 100 900.00 900.00 890.00 890.00 58 905.00 -1.66 3 1,833.33
SUMITPOWER A-EQ 10 100 36.00 36.20 35.60 36.10 180,451 36.20 -0.28 301,746 -40.20
SUNLIFEINS B-EQ 10 500 38.50 38.90 38.00 38.10 8,642 38.50 -1.04 18,739 -53.88
TAKAFULINS A-EQ 10 500 24.40 24.50 24.20 24.50 1,417 24.40 0.41 4,526 -68.69
TALLUSPIN Z-EQ 10 100 13.80 14.10 13.80 14.00 36,021 13.70 2.19 216,357 -83.35
TITASGAS A-EQ 10 500 75.10 75.90 74.90 75.10 357,587 75.40 -0.40 387,365 -7.69
TRUSTB1MF A-MF 10 500 5.10 5.20 5.00 5.00 639,560 5.10 -1.96 303,309 110.86
TRUSTBANK A-EQ 10 500 19.10 19.30 19.00 19.00 167,768 19.40 -2.06 144,227 16.32
TUNGHAI A-EQ 10 500 17.90 17.90 17.20 17.50 230,210 17.60 -0.57 266,041 -13.47
UCBL A-EQ 10 50 29.60 30.00 29.60 29.90 392,918 30.00 -0.33 297,250 32.18
ULC A-EQ 10 200 30.40 30.80 30.00 30.80 226,184 29.70 3.70 71,880 214.67
UNIONCAP A-EQ 10 500 19.60 19.90 19.60 19.90 29,630 20.00 -0.50 32,643 -9.23
UNIQUEHRL A-EQ 10 500 63.40 63.40 63.10 63.10 57,652 63.40 -0.47 49,590 16.26
UNITEDAIR A-EQ 10 100 8.30 8.40 8.10 8.20 1,487,537 8.30 -1.20 978,909 51.96
UNITEDFIN A-EQ 10 500 28.00 28.60 28.00 28.10 119,692 28.60 -1.75 146,938 -18.54
UNITEDINS A-EQ 10 100 31.80 31.80 31.80 31.80 48 32.00 -0.63 1,421 -96.62
USMANIAGL A-EQ 10 50 99.10 104.00 97.00 98.00 13,829 100.70 -2.68 36,841 -62.46
UTTARABANK A-EQ 10 25 25.60 25.90 25.50 25.70 74,927 25.80 -0.39 150,417 -50.19
UTTARAFIN A-EQ 10 50 72.50 73.00 72.00 72.00 38,965 72.60 -0.83 30,439 28.01
WATACHEM A-EQ 10 500 206.30 209.50 206.30 207.00 7,939 210.40 -1.62 9,062 -12.39
WMSHIPYARD N-EQ 10 500 49.40 49.50 48.20 48.80 589,210 49.60 -1.61 747,273 -21.15
ZAHINTEX A-EQ 10 500 14.90 15.00 14.60 14.60 58,296 15.00 -2.67 56,143 3.83
ZEALBANGLA Z-EQ 10 100 8.50 8.50 8.50 8.50 500 8.30 2.41 1,150 -56.52
 ©Copyright www.gqsecurities.com. All Rights Reserved.        DISCLAIMERDeveloped By www.sigmarobots.com