.  
  
 
 
RegisterForget Password?
  DATABASE LAST UPDATE : 18-Dec-2014  6:38:22 PM    
LATEST SHARE PRICE
CLICK GREEN PICTURE FOR ASCENDING AND RED FOR DESCENDING ORDER REPORT Last Update :18-Dec-2014 12:37:20 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 5.00 5.20 5.00 5.00 96,135 5.10 -1.96 11,640 725.90
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 1,098.00 1,098.00 1,098.00 1,098.00 2 1,076.70 1.98 2,820 -99.93
1STPRIMFMF A-MF 10 500 16.50 16.80 16.50 16.80 12,500 16.60 1.20 11,000 13.64
2NDICB A-MF 10 50 284.00 284.00 281.10 282.00 180 281.00 0.36 120 50.00
3RDICB A-MF 10 50 235.00 235.00 230.00 230.00 900 230.00 0.00 750 20.00
4THICB A-MF 10 100 210.00 210.00 210.00 210.00 20 216.00 -2.78 300 -93.33
5THICB A-MF 10 100 190.00 190.00 190.00 190.00 200 190.00 0.00 200 0.00
6THICB A-MF 10 100 55.50 55.50 54.00 54.00 5,000 56.00 -3.57 100 4,900.00
7THICB A-MF 10 500 92.00 95.00 92.00 95.00 1,550 96.30 -1.35 210 638.10
8THICB A-MF 10 500 65.00 65.10 65.00 65.00 2,110 65.60 -0.91 500 322.00
AAMRATECH A-EQ 10 500 38.30 38.70 37.90 38.20 265,566 38.10 0.26 903,690 -70.61
ABB1STMF A-MF 10 500 5.90 6.00 5.90 5.90 93,000 6.00 -1.67 6,961 1,236.01
ABBANK A-EQ 10 50 30.00 30.50 29.90 30.00 307,406 30.00 0.00 302,991 1.46
ACI A-EQ 10 50 376.10 381.00 375.00 375.00 16,945 377.60 -0.69 51,093 -66.84
ACIFORMULA A-EQ 10 100 120.80 124.40 120.80 120.90 32,291 120.80 0.08 27,311 18.23
ACIZCBOND A-CB 10 5 1,057.00 1,060.00 1,057.00 1,060.00 6 1,052.00 0.76 120 -95.00
ACTIVEFINE A-EQ 10 500 71.70 73.50 71.70 73.00 354,653 72.10 1.25 110,071 222.20
AFCAGRO A-EQ 10 500 48.00 50.80 47.20 49.70 58,115 49.10 1.22 38,905 49.38
AFTABAUTO A-EQ 10 5 70.70 71.50 70.50 70.90 29,983 70.60 0.42 40,518 -26.00
AGNISYSL A-EQ 10 500 33.30 33.70 32.80 33.10 877,966 33.30 -0.60 2,412,329 -63.61
AGRANINS A-EQ 10 500 18.30 18.40 18.10 18.40 4,109 18.40 0.00 2,668 54.01
AIBL1STIMF A-MF 10 500 4.60 4.70 4.60 4.70 10,000 4.70 0.00 12,000 -16.67
AIMS1STMF A-MF 10 250 26.10 26.10 25.90 26.10 127,582 25.90 0.77 123,158 3.59
ALARABANK A-EQ 10 250 14.90 15.10 14.90 14.90 46,220 15.00 -0.67 75,503 -38.78
AL-HAJTEX A-EQ 10 50 86.50 88.10 86.50 88.00 3,675 86.80 1.38 6,340 -42.03
ALLTEX Z-EQ 10 500 24.90 25.80 23.10 25.00 159,900 25.00 0.00 269,747 -40.72
AMBEEPHA A-EQ 10 50 257.10 269.00 255.00 261.10 1,107 259.20 0.73 1,359 -18.54
AMCL(PRAN) A-EQ 10 100 198.90 200.00 196.50 196.70 2,273 198.10 -0.71 3,028 -24.93
ANLIMAYARN A-EQ 10 500 22.30 23.00 22.30 22.30 2,760 22.30 0.00 20,755 -86.70
ANWARGALV B-EQ 10 500 43.80 44.70 43.30 43.40 49,812 43.30 0.23 126,885 -60.74
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 98.40 100.60 98.40 99.60 620 98.60 1.01 8,332 -92.56
APEXFOOT A-EQ 10 500 435.00 441.90 433.40 440.50 1,987 430.90 2.23 2,736 -27.38
APEXSPINN A-EQ 10 200 72.50 72.50 71.20 71.20 6,315 72.50 -1.79 23,749 -73.41
APEXTANRY A-EQ 10 100 138.50 139.70 138.50 139.10 3,501 139.90 -0.57 2,870 21.99
APOLOISPAT N-EQ 10 500 20.90 20.90 20.80 20.90 163,691 20.90 0.00 178,190 -8.14
ARAMIT A-EQ 10 50 295.00 295.00 283.10 283.10 526 273.40 3.55 7,616 -93.09
ARAMITCEM A-EQ 10 500 38.20 38.50 38.20 38.50 1,843 38.10 1.05 11,742 -84.30
ARGONDENIM A-EQ 10 500 43.90 44.00 43.40 43.80 33,658 43.00 1.86 55,047 -38.86
ASIAINS A-EQ 10 50 22.00 22.40 22.00 22.30 8,836 22.30 0.00 15,688 -43.68
ASIAPACINS A-EQ 10 500 19.70 20.00 19.70 19.70 8,000 19.60 0.51 13,315 -39.92
ATLASBANG A-EQ 10 50 133.50 135.00 133.00 134.00 2,141 134.90 -0.67 2,736 -21.75
AZIZPIPES Z-EQ 10 50 19.80 23.90 19.80 22.60 12,340 22.00 2.73 29,702 -58.45
BANGAS A-EQ 10 50 287.50 287.50 279.40 280.20 8,550 280.30 -0.04 14,832 -42.35
BANKASIA A-EQ 10 500 16.80 17.90 16.80 17.30 72,744 17.00 1.76 176,807 -58.86
BATASHOE A-EQ 10 100 1,110.00 1,112.20 1,110.00 1,112.00 64 1,116.20 -0.38 790 -91.90
BATBC A-EQ 10 50 2,641.00 2,694.00 2,641.00 2,685.00 14 2,651.70 1.26 58 -75.86
BAYLEASING A-EQ 10 500 29.60 30.50 29.60 30.10 35,378 29.90 0.67 41,663 -15.09
BBS A-EQ 10 500 47.40 47.70 46.90 47.40 41,971 46.90 1.07 69,902 -39.96
BDAUTOCA Z-EQ 10 50 23.00 23.40 23.00 23.40 453 23.50 -0.43 527 -14.04
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 25.20 25.50 24.70 24.70 32,796 25.30 -2.37 172,828 -81.02
BDFINANCE A-EQ 10 100 15.90 16.00 15.60 15.70 89,522 15.60 0.64 100,561 -10.98
BDLAMPS A-EQ 10 50 118.00 118.10 117.50 118.10 738 118.10 0.00 1,453 -49.21
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 49.10 50.90 49.00 49.50 282,358 49.30 0.41 470,903 -40.04
BDWELDING Z-EQ 10 500 16.30 16.80 16.30 16.60 92,549 16.40 1.22 63,412 45.95
BEACHHATCH A-EQ 10 500 25.20 25.70 25.20 25.30 74,171 25.20 0.40 178,323 -58.41
BEACONPHAR Z-EQ 10 500 18.70 18.90 18.40 18.70 168,965 18.50 1.08 437,270 -61.36
BEDL A-EQ 10 200 33.10 33.80 32.80 33.50 323,077 32.70 2.45 516,184 -37.41
BENGALWTL A-EQ 10 500 55.00 57.00 54.60 56.50 24,320 55.40 1.99 41,304 -41.12
BERGERPBL A-EQ 10 50 1,280.00 1,280.00 1,280.00 1,280.00 2 1,297.60 -1.36 727 -99.72
BEXIMCO A-EQ 10 100 38.30 38.30 37.60 37.90 345,576 37.60 0.80 365,863 -5.55
BGIC A-EQ 10 100 20.10 21.10 20.10 21.10 8,298 21.00 0.48 4,732 75.36
BIFC B-EQ 10 500 17.50 17.70 17.00 17.20 165,782 17.50 -1.71 114,304 45.04
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 37.40 37.80 37.40 37.50 262,052 37.50 0.00 356,471 -26.49
BRACSCBOND A-CB 10 5 1,030.00 1,030.00 1,030.00 1,030.00 10 1,030.00 0.00 25 -60.00
BSC A-EQ 100 5 539.00 539.00 531.30 534.00 5,606 535.10 -0.21 6,659 -15.81
BSCCL A-EQ 10 500 115.00 119.80 115.00 119.10 20,199 118.20 0.76 36,824 -45.15
BSRMSTEEL A-EQ 10 500 90.80 90.80 88.10 88.40 24,823 88.50 -0.11 75,187 -66.99
BXPHARMA A-EQ 10 50 63.10 64.20 62.00 63.50 563,395 62.30 1.93 217,826 158.64
BXSYNTH Z-EQ 10 200 12.40 13.00 12.40 12.80 20,377 12.80 0.00 52,302 -61.04
CENTRALINS A-EQ 10 200 25.00 26.00 25.00 26.00 7,303 25.30 2.77 3,032 140.86
CENTRALPHL A-EQ 10 500 29.30 30.20 29.20 29.90 221,458 29.10 2.75 161,848 36.83
CITYBANK A-EQ 10 50 21.80 22.20 21.80 22.00 209,070 21.90 0.46 344,686 -39.34
CITYGENINS A-EQ 10 100 18.10 19.00 18.10 18.50 26,759 18.50 0.00 7,111 276.30
CMCKAMAL A-EQ 10 100 21.40 21.40 21.00 21.10 64,710 21.10 0.00 52,632 22.95
CONFIDCEM A-EQ 10 20 106.00 108.20 105.90 107.20 14,268 106.90 0.28 16,210 -11.98
CONTININS A-EQ 10 500 19.80 21.00 19.60 20.10 9,692 19.90 1.01 11,774 -17.68
CVOPRL A-EQ 10 500 564.00 564.00 558.00 559.00 4,081 557.60 0.25 20,323 -79.92
DACCADYE A-EQ 10 500 14.90 15.10 14.90 15.00 26,941 14.90 0.67 22,928 17.50
DAFODILCOM Z-EQ 10 500 12.80 13.30 12.80 13.10 27,657 13.20 -0.76 32,152 -13.98
DBH A-EQ 10 500 70.00 72.00 70.00 71.00 22,431 69.40 2.31 1,441 1,456.63
DBH1STMF A-MF 10 500 4.50 4.60 4.50 4.60 8,500 4.50 2.22 16,618 -48.85
DELTALIFE A-EQ 10 50 149.20 152.40 149.20 150.50 25,849 149.20 0.87 34,074 -24.14
DELTASPINN A-EQ 10 200 14.40 14.40 14.00 14.30 326,040 14.10 1.42 540,643 -39.69
DESCO A-EQ 10 500 65.10 65.90 65.10 65.40 148,268 65.00 0.62 101,017 46.78
DESHBANDHU A-EQ 10 500 22.80 23.30 22.60 22.80 781,013 22.40 1.79 791,112 -1.28
DHAKABANK A-EQ 10 100 17.70 18.30 17.70 17.90 41,654 17.90 0.00 86,344 -51.76
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 26.00 26.60 25.80 26.00 6,710 25.80 0.78 3,825 75.42
DSHGARME B-EQ 10 100 76.80 76.80 76.80 76.80 55 76.30 0.66 3,250 -98.31
DULAMIACOT Z-EQ 10 100 8.10 8.20 7.80 7.80 2,400 8.10 -3.70 3,700 -35.14
DUTCHBANGL A-EQ 10 500 96.90 97.10 95.50 97.10 2,318 96.50 0.62 2,042 13.52
EASTERNINS A-EQ 10 200 32.60 33.00 32.60 33.00 419 32.90 0.30 7,782 -94.62
EASTLAND A-EQ 10 200 34.10 34.80 34.10 34.30 7,816 34.30 0.00 13,669 -42.82
EASTRNLUB A-EQ 10 50 370.20 370.20 370.00 370.00 350 372.70 -0.72 200 75.00
EBL A-EQ 10 200 26.60 27.30 26.50 26.50 85,443 27.40 -3.28 48,651 75.62
EBL1STMF A-MF 10 500 5.10 5.20 5.10 5.10 20,584 5.20 -1.92 76,690 -73.16
EBLNRBMF A-MF 10 500 4.50 4.50 4.40 4.40 5,000 4.20 4.76 24,199 -79.34
ECABLES A-EQ 10 100 122.80 125.80 122.80 124.00 975 125.70 -1.35 1,490 -34.56
EHL A-EQ 10 200 48.20 48.20 47.80 48.00 47,393 47.80 0.42 26,787 76.93
EMERALDOIL N-EQ 10 500 37.50 37.50 36.50 37.00 20,875 37.00 0.00 41,475 -49.67
ENVOYTEX A-EQ 10 500 50.10 50.80 50.10 50.50 42,981 50.50 0.00 23,822 80.43
EXIM1STMF A-MF 10 500 5.90 5.90 5.90 5.90 678 5.90 0.00 1,156 -41.35
EXIMBANK A-EQ 10 100 11.00 11.10 10.90 11.00 110,122 11.00 0.00 110,847 -0.65
FAMILYTEX A-EQ 10 500 22.50 22.50 22.10 22.20 137,203 22.10 0.45 117,640 16.63
FARCHEM A-EQ 10 500 30.20 30.50 30.20 30.30 43,450 30.10 0.66 53,285 -18.46
FAREASTFIN Z-EQ 10 500 16.90 17.00 16.70 16.80 385,735 16.70 0.60 505,524 -23.70
FAREASTLIF A-EQ 10 50 73.70 75.00 73.70 73.80 19,843 73.80 0.00 53,024 -62.58
FASFIN B-EQ 10 500 19.90 20.30 19.90 20.00 2,306 20.30 -1.48 17,854 -87.08
FBFIF A-MF 10 500 6.30 6.30 6.30 6.30 313 6.40 -1.56 1,353 -76.87
FEDERALINS A-EQ 10 100 17.20 17.20 16.70 17.00 23,814 17.10 -0.58 37,967 -37.28
FEKDIL N-EQ 10 500 29.40 29.60 28.50 28.70 158,110 29.20 -1.71 466,813 -66.13
FINEFOODS Z-EQ 10 500 10.80 11.20 10.80 11.00 11,076 11.10 -0.90 9,622 15.11
FIRSTSBANK A-EQ 10 100 11.10 11.20 10.90 11.00 76,653 11.10 -0.90 58,445 31.15
FLEASEINT A-EQ 10 500 19.60 20.20 19.60 19.80 21,607 19.70 0.51 39,560 -45.38
FUWANGCER A-EQ 10 500 14.00 14.20 14.00 14.10 69,850 14.10 0.00 166,018 -57.93
FUWANGFOOD A-EQ 10 50 26.20 26.50 25.70 25.90 905,095 26.40 -1.89 2,220,798 -59.24
GBBPOWER A-EQ 10 200 23.00 23.50 23.00 23.20 79,084 23.10 0.43 141,251 -44.01
GEMINISEA Z-EQ 10 50 231.00 231.00 220.00 220.00 52 224.40 -1.96 200 -74.00
GENNEXT A-EQ 10 500 15.60 15.60 15.30 15.40 124,469 15.40 0.00 183,182 -32.05
GHAIL A-EQ 10 500 27.80 28.10 27.60 27.70 23,453 27.70 0.00 80,570 -70.89
GHCL A-EQ 10 500 43.30 43.30 42.00 42.00 15,070 42.00 0.00 9,500 58.63
GLAXOSMITH A-EQ 10 50 1,520.00 1,520.00 1,451.00 1,490.00 145 1,449.10 2.82 400 -63.75
GLOBALINS A-EQ 10 500 17.50 17.60 17.40 17.50 16,753 17.70 -1.13 10,949 53.01
GOLDENSON A-EQ 10 500 44.90 45.20 44.80 44.90 70,016 44.80 0.22 182,774 -61.69
GP A-EQ 10 200 347.10 355.90 347.00 354.00 32,236 350.60 0.97 108,525 -70.30
GPHISPAT A-EQ 10 500 45.50 46.50 45.50 46.20 5,079 45.60 1.32 6,126 -17.09
GQBALLPEN A-EQ 10 50 108.00 110.00 108.00 108.80 10,500 108.00 0.74 9,780 7.36
GRAMEEN1 A-MF 10 500 22.40 23.00 22.30 22.70 24,975 23.00 -1.30 4,375 470.86
GRAMEENS2 A-MF 10 500 12.10 12.30 12.00 12.10 198,010 12.10 0.00 64,186 208.49
GREENDELMF A-MF 10 500 4.40 4.50 4.40 4.50 42,170 4.40 2.27 98,350 -57.12
GREENDELT A-EQ 10 10 75.20 76.50 75.20 75.60 799 76.00 -0.53 2,419 -66.97
GSPFINANCE A-EQ 10 500 34.30 35.40 34.10 34.90 507,999 34.20 2.05 312,121 62.76
HAKKANIPUL B-EQ 10 500 33.10 33.40 32.90 32.90 25,220 32.80 0.30 47,095 -46.45
HEIDELBCEM A-EQ 10 50 500.00 510.00 499.50 503.00 25,841 500.10 0.58 1,752 1,374.94
HFL N-EQ 10 500 43.20 44.10 42.80 43.00 339,375 43.30 -0.69 461,989 -26.54
HRTEX A-EQ 10 500 29.90 29.90 29.30 29.30 10,096 29.90 -2.01 11,742 -14.02
HWAWELLTEX N-EQ 10 500 38.50 39.60 38.40 38.80 15,512 38.80 0.00 21,735 -28.63
IBBLPBOND A-CB 10 5 975.50 990.00 975.50 990.00 485 989.75 0.03 90 438.89
IBNSINA A-EQ 10 100 100.00 102.00 99.60 99.70 1,229 99.50 0.20 6,251 -80.34
ICB A-EQ 10 500 1,410.00 1,418.00 1,391.00 1,394.00 827 1,391.90 0.15 330 150.61
ICB1STNRB A-MF 10 500 21.50 21.50 21.50 21.50 1,000 20.70 3.86 6,000 -83.33
ICB2NDNRB A-MF 10 500 7.80 8.00 7.80 8.00 3,000 7.70 3.90 500 500.00
ICB3RDNRB A-MF 10 500 4.30 4.40 4.30 4.30 50,500 4.40 -2.27 125,000 -59.60
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 4.20 4.60 4.20 4.50 33,600 4.50 0.00 10,250 227.80
ICBEPMF1S1 A-MF 10 500 4.20 4.60 4.20 4.60 4,101 4.60 0.00 42,000 -90.24
ICBIBANK Z-EQ 10 500 5.80 5.80 5.50 5.60 31,686 5.40 3.70 92,790 -65.85
ICBISLAMIC A-MF 10 500 15.20 15.40 15.10 15.30 35,500 15.30 0.00 21,000 69.05
ICBSONALI1 A-MF 10 500 6.30 6.30 6.30 6.30 3,500 6.40 -1.56 21,764 -83.92
IDLC A-EQ 10 200 72.80 73.60 72.80 73.20 102,428 73.10 0.14 80,291 27.57
IFIC A-EQ 10 50 25.80 26.50 25.80 25.90 40,447 25.80 0.39 43,545 -7.11
IFIC1STMF A-MF 10 500 5.00 5.10 5.00 5.00 7,407 4.90 2.04 46,332 -84.01
IFILISLMF1 A-MF 10 500 5.40 5.40 5.40 5.40 32,370 5.40 0.00 118,000 -72.57
ILFSL B-EQ 10 500 13.90 14.20 13.90 14.10 76,890 13.90 1.44 68,065 12.97
IMAMBUTTON Z-EQ 10 500 8.20 8.50 8.20 8.40 13,900 8.10 3.70 9,750 42.56
INTECH A-EQ 10 500 13.70 14.10 13.60 13.80 61,958 13.90 -0.72 40,901 51.48
IPDC A-EQ 10 500 17.80 18.40 17.80 18.10 60,835 17.90 1.12 15,577 290.54
ISLAMIBANK A-EQ 10 100 24.50 24.70 24.40 24.40 29,080 24.60 -0.81 31,107 -6.52
ISLAMICFIN A-EQ 10 500 18.00 18.40 18.00 18.20 66,205 17.90 1.68 103,297 -35.91
ISLAMIINS A-EQ 10 500 20.50 20.70 20.50 20.60 1,150 20.80 -0.96 4,624 -75.13
ISNLTD Z-EQ 10 500 11.30 12.00 11.20 11.70 1,478 11.90 -1.68 5,354 -72.39
JAMUNABANK A-EQ 10 250 12.10 12.80 12.10 12.30 26,862 12.40 -0.81 12,985 106.87
JAMUNAOIL A-EQ 10 100 206.10 209.40 205.00 207.00 51,915 205.70 0.63 163,045 -68.16
JANATAINS A-EQ 10 100 15.50 16.30 15.50 16.10 4,834 16.70 -3.59 2,433 98.68
JMISMDL A-EQ 10 500 171.00 173.20 169.00 171.40 26,326 168.40 1.78 38,022 -30.76
JUTESPINN Z-EQ 10 50 60.00 62.00 60.00 62.00 1,270 60.00 3.33 5,200 -75.58
KARNAPHULI A-EQ 10 100 17.10 17.90 17.10 17.40 6,623 17.80 -2.25 16,864 -60.73
KAY&QUE Z-EQ 10 500 13.90 14.20 13.80 13.80 4,250 13.80 0.00 9,343 -54.51
KBPPWBIL N-EQ 10 500 35.70 36.40 35.10 35.60 128,728 35.60 0.00 396,596 -67.54
KEYACOSMET A-EQ 10 500 27.00 27.40 27.00 27.10 539,668 27.00 0.37 585,469 -7.82
KOHINOOR A-EQ 10 500 370.00 370.00 352.10 365.00 94 355.50 2.67 195 -51.79
KPCL A-EQ 10 100 58.00 58.90 57.50 58.00 159,840 57.40 1.05 224,680 -28.86
KPPL N-EQ 10 500 22.90 23.40 22.90 23.10 246,718 22.80 1.32 323,870 -23.82
LAFSURCEML Z-EQ 10 500 116.00 120.30 114.20 114.90 226,887 113.10 1.59 467,847 -51.50
LANKABAFIN A-EQ 10 500 44.50 45.30 44.50 44.80 59,224 44.50 0.67 68,535 -13.59
LEGACYFOOT B-EQ 10 500 30.70 30.70 28.50 28.70 55,937 30.00 -4.33 312,199 -82.08
LIBRAINFU A-EQ 10 200 399.90 399.90 395.00 395.00 7 394.90 0.03 206 -96.60
LINDEBD A-EQ 10 50 900.00 908.00 890.00 890.00 17 896.80 -0.76 154 -88.96
LRGLOBMF1 A-MF 10 500 4.70 4.70 4.40 4.50 2,594 4.50 0.00 24,256 -89.31
MAKSONSPIN B-EQ 10 500 13.90 14.00 13.60 13.60 279,633 13.50 0.74 253,780 10.19
MALEKSPIN A-EQ 10 500 17.70 18.20 17.70 18.10 22,674 18.00 0.56 107,890 -78.98
MARICO A-EQ 10 50 1,079.80 1,080.00 1,079.80 1,080.00 1,030 1,069.00 1.03 29 3,451.72
MATINSPINN A-EQ 10 500 43.00 43.50 42.70 43.30 27,220 43.00 0.70 41,041 -33.68
MBL1STMF A-MF 10 500 4.30 4.30 4.20 4.20 40,600 4.40 -4.55 165,000 -75.39
MEGCONMILK Z-EQ 10 500 8.10 8.10 8.10 8.10 1,000 8.30 -2.41 13,500 -92.59
MEGHNACEM A-EQ 10 100 125.50 125.50 124.20 125.50 3,480 124.20 1.05 7,750 -55.10
MEGHNALIFE A-EQ 10 50 88.00 89.80 86.90 88.00 33,523 87.20 0.92 53,247 -37.04
MEGHNAPET Z-EQ 10 500 6.00 6.20 6.00 6.10 38,100 5.80 5.17 1,000 3,710.00
MERCANBANK A-EQ 10 500 13.30 13.60 13.30 13.60 180,991 13.30 2.26 210,792 -14.14
MERCINS A-EQ 10 500 17.20 17.60 17.00 17.20 14,907 17.20 0.00 4,846 207.61
METROSPIN A-EQ 10 500 12.50 12.70 12.40 12.40 221,304 12.60 -1.59 120,319 83.93
MHSML A-EQ 10 500 29.90 30.00 29.00 29.60 496,089 29.80 -0.67 1,288,377 -61.50
MICEMENT A-EQ 10 100 72.90 72.90 70.00 70.70 18,703 70.50 0.28 10,635 75.86
MIDASFIN Z-EQ 10 500 17.00 17.10 17.00 17.10 362 16.90 1.18 6,300 -94.25
MIRACLEIND B-EQ 10 500 18.90 19.20 18.10 18.10 166,011 18.80 -3.72 275,742 -39.79
MITHUNKNIT A-EQ 10 200 69.20 69.20 68.60 68.90 8,314 69.40 -0.72 18,262 -54.47
MJLBD A-EQ 10 100 113.50 117.40 113.50 115.10 62,881 113.50 1.41 178,638 -64.80
MODERNDYE Z-EQ 10 50 92.90 92.90 92.80 92.80 150 92.30 0.54 350 -57.14
MONNOCERA B-EQ 10 50 28.80 29.70 28.60 29.70 3,178 29.90 -0.67 3,528 -9.92
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 50 290.00 310.00 290.00 303.40 1,778 291.00 4.26 760 133.95
MPETROLEUM A-EQ 10 50 210.10 215.00 210.00 211.50 16,814 212.10 -0.28 27,773 -39.46
MTB A-EQ 10 500 19.30 19.70 19.30 19.60 18,430 19.40 1.03 53,956 -65.84
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 50 227.00 234.00 224.00 230.00 465 229.30 0.31 3,775 -87.68
NAVANACNG A-EQ 10 100 66.10 68.30 66.10 67.70 322,820 66.20 2.27 362,462 -10.94
NBL A-EQ 10 100 11.30 11.40 11.20 11.20 170,922 11.20 0.00 464,640 -63.21
NCCBANK A-EQ 10 250 11.10 11.20 11.10 11.10 155,637 11.20 -0.89 179,458 -13.27
NCCBLMF1 A-MF 10 500 5.90 5.90 5.80 5.80 14,000 5.90 -1.69 5,231 167.64
NHFIL A-EQ 10 500 29.20 29.70 29.10 29.30 14,328 29.20 0.34 12,198 17.46
NITOLINS A-EQ 10 500 30.40 30.90 29.20 29.60 55,448 29.20 1.37 37,960 46.07
NLI1STMF A-MF 10 500 7.60 7.70 7.60 7.70 2,950 7.80 -1.28 18,400 -83.97
NORTHERN Z-EQ 10 200 299.00 299.00 299.00 299.00 1 280.60 6.56 202 -99.51
NORTHRNINS A-EQ 10 500 28.60 29.40 28.60 28.70 2,076 28.70 0.00 3,961 -47.59
NPOLYMAR A-EQ 10 100 65.00 67.50 65.00 67.20 42,519 65.50 2.60 43,457 -2.16
NTC A-EQ 10 50 730.00 730.00 710.00 710.00 129 705.00 0.71 100 29.00
NTLTUBES A-EQ 10 100 114.80 117.90 114.80 116.90 5,078 114.40 2.19 1,452 249.72
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 10 500 242.10 243.60 239.00 240.80 34,461 242.30 -0.62 116,629 -70.45
ONEBANKLTD A-EQ 10 500 14.90 15.20 14.90 15.00 116,130 14.90 0.67 389,633 -70.20
ORIONINFU A-EQ 10 200 45.80 45.80 44.90 44.90 62,458 44.50 0.90 45,470 37.36
ORIONPHARM A-EQ 10 500 46.10 47.10 46.10 46.30 199,564 46.20 0.22 58,729 239.80
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 36.20 37.70 36.20 37.70 2,440 37.70 0.00 5,288 -53.86
PADMAOIL A-EQ 10 100 268.00 271.70 268.00 268.60 28,229 270.20 -0.59 53,004 -46.74
PARAMOUNT A-EQ 10 500 16.10 16.50 16.10 16.50 757 16.40 0.61 3,288 -76.98
PENINSULA N-EQ 10 500 28.00 28.10 27.80 27.80 102,477 27.70 0.36 162,124 -36.79
PEOPLESINS A-EQ 10 100 19.80 21.00 19.80 20.90 3,528 20.80 0.48 2,432 45.07
PF1STMF A-MF 10 500 4.50 4.50 4.50 4.50 20,000 4.60 -2.17 7,500 166.67
PHARMAID A-EQ 10 50 222.50 230.00 222.50 229.40 17,465 222.60 3.05 20,275 -13.86
PHENIXINS A-EQ 10 200 34.90 35.50 34.90 35.50 515 35.00 1.43 5,700 -90.96
PHOENIXFIN A-EQ 10 500 26.70 27.40 26.70 26.90 17,915 27.00 -0.37 66,448 -73.04
PHPMF1 A-MF 10 500 4.60 4.70 4.60 4.60 13,013 4.70 -2.13 140,756 -90.75
PIONEERINS A-EQ 10 500 45.30 46.00 45.30 46.00 1,996 45.70 0.66 4,718 -57.69
PLFSL A-EQ 10 100 23.60 24.10 23.40 23.80 241,558 23.50 1.28 395,364 -38.90
POPULAR1MF A-MF 10 500 4.80 5.00 4.80 4.90 34,833 4.90 0.00 18,365 89.67
POPULARLIF A-EQ 10 500 146.00 150.00 145.00 149.70 1,591 146.00 2.53 1,000 59.10
POWERGRID A-EQ 10 500 39.30 40.50 39.30 40.10 9,080 40.00 0.25 7,170 26.64
PRAGATIINS A-EQ 10 100 40.00 41.10 40.00 41.00 693 40.60 0.99 1,765 -60.74
PRAGATILIF Z-EQ 10 500 93.50 93.50 93.50 93.50 658 94.00 -0.53 665 -1.05
PREMIERBAN A-EQ 10 50 9.50 9.70 9.50 9.50 34,689 9.50 0.00 180,308 -80.76
PREMIERCEM A-EQ 10 500 83.00 83.00 82.80 83.00 4,140 83.20 -0.24 6,987 -40.75
PREMIERLEA Z-EQ 10 500 10.10 10.40 10.10 10.20 40,954 10.20 0.00 130,508 -68.62
PRIME1ICBA A-MF 10 500 4.40 4.50 4.40 4.40 3,900 4.40 0.00 12,950 -69.88
PRIMEBANK A-EQ 10 250 18.40 19.10 18.40 18.80 15,443 18.50 1.62 91,836 -83.18
PRIMEFIN A-EQ 10 50 21.40 21.70 21.20 21.30 178,910 21.30 0.00 149,538 19.64
PRIMEINSUR A-EQ 10 250 18.80 19.20 18.80 19.20 12,768 19.30 -0.52 25,688 -50.30
PRIMELIFE A-EQ 10 50 63.20 66.20 63.20 65.10 558 65.20 -0.15 362 54.14
PRIMETEX A-EQ 10 500 17.40 17.70 17.00 17.00 111,990 17.50 -2.86 38,010 194.63
PROGRESLIF A-EQ 10 500 88.50 88.50 88.50 88.50 150 87.30 1.37 1,445 -89.62
PROVATIINS A-EQ 10 500 19.20 19.80 19.20 19.80 4,779 19.90 -0.50 2,987 59.99
PTL A-EQ 10 500 23.70 24.10 23.70 23.80 21,367 24.00 -0.83 66,490 -67.86
PUBALIBANK A-EQ 10 25 26.00 26.50 26.00 26.00 80,680 26.10 -0.38 139,226 -42.05
PURABIGEN A-EQ 10 500 18.60 18.80 18.60 18.70 2,537 18.50 1.08 17,568 -85.56
QSMDRYCELL A-EQ 10 500 76.80 80.40 76.60 79.90 594,145 76.20 4.86 286,622 107.29
RAHIMAFOOD Z-EQ 10 500 39.00 39.00 38.00 38.90 5,607 39.20 -0.77 8,292 -32.38
RAHIMTEXT A-EQ 10 50 291.90 291.90 281.10 287.00 2,535 286.80 0.07 802 216.08
RAKCERAMIC A-EQ 10 500 60.20 62.80 60.20 62.00 710,673 59.80 3.68 661,260 7.47
RANFOUNDRY A-EQ 10 500 100.00 109.00 100.00 107.50 26,504 100.10 7.39 8,543 210.24
RDFOOD A-EQ 10 500 22.20 22.20 21.60 21.60 157,826 21.70 -0.46 155,842 1.27
RECKITTBEN A-EQ 10 50 1,090.00 1,090.00 1,040.00 1,042.00 295 1,040.30 0.16 126 134.13
RELIANCE1 A-MF 10 500 7.00 7.00 7.00 7.00 800 6.90 1.45 34,950 -97.71
RELIANCINS A-EQ 10 500 58.20 59.10 58.10 59.10 3,924 58.60 0.85 1,930 103.32
RENATA A-EQ 10 50 983.50 983.50 974.00 974.00 1,251 974.20 -0.02 5,425 -76.94
RENWICKJA A-EQ 10 50 205.20 205.50 205.00 205.00 800 205.40 -0.19 432 85.19
REPUBLIC A-EQ 10 500 24.40 25.00 24.30 25.00 4,214 24.60 1.63 2,369 77.88
RNSPIN Z-EQ 10 250 28.80 29.90 27.30 29.20 233,801 27.30 6.96 388,415 -39.81
RSRMSTEEL N-EQ 10 500 62.30 63.60 62.20 62.80 76,670 62.60 0.32 102,592 -25.27
RUPALIBANK A-EQ 10 100 61.90 61.90 59.40 59.50 5,802 60.40 -1.49 15,477 -62.51
RUPALIINS A-EQ 10 100 23.40 24.00 23.30 23.40 2,306 23.50 -0.43 5,465 -57.80
RUPALILIFE B-EQ 10 500 51.90 54.00 51.90 53.90 127,496 52.10 3.45 27,577 362.33
SAFKOSPINN A-EQ 10 500 34.30 34.50 33.30 33.60 79,380 34.20 -1.75 244,013 -67.47
SAIFPOWER N-EQ 10 500 71.40 71.40 69.00 69.00 118,211 70.30 -1.85 170,791 -30.79
SAIHAMCOT A-EQ 10 500 17.20 17.50 17.20 17.50 49,090 17.40 0.57 69,605 -29.47
SAIHAMTEX A-EQ 10 100 29.00 29.30 28.80 29.30 6,210 29.20 0.34 65,900 -90.58
SALAMCRST A-EQ 10 500 34.60 35.70 34.60 35.00 35,550 34.90 0.29 133,331 -73.34
SALVOCHEM A-EQ 10 500 19.60 20.50 19.60 20.30 72,988 20.20 0.50 184,016 -60.34
SAMATALETH Z-EQ 10 500 23.00 23.00 23.00 23.00 201 23.40 -1.71 4,250 -95.27
SAMORITA A-EQ 10 500 78.30 80.30 78.30 80.30 8,071 79.70 0.75 14,622 -44.80
SANDHANINS A-EQ 10 50 61.10 61.20 60.20 60.30 1,615 60.20 0.17 8,249 -80.42
SAPORTL A-EQ 10 100 88.00 89.90 84.50 85.70 351,739 84.70 1.18 688,505 -48.91
SAVAREFR Z-EQ 10 50 53.50 53.50 53.40 53.40 40 52.50 1.71 15 166.67
SEBL1STMF A-MF 10 500 7.30 7.30 7.30 7.30 900 7.30 0.00 1,050 -14.29
SHAHJABANK A-EQ 10 50 11.10 11.40 11.10 11.30 68,468 11.20 0.89 174,148 -60.68
SHURWID N-EQ 10 500 31.50 31.90 31.40 31.50 73,219 31.30 0.64 140,047 -47.72
SHYAMPSUG Z-EQ 10 100 12.20 12.20 11.90 11.90 3,900 12.30 -3.25 32,200 -87.89
SIBL A-EQ 10 250 13.50 13.70 13.40 13.50 34,830 13.60 -0.74 253,395 -86.25
SINGERBD A-EQ 10 50 218.30 220.10 218.30 219.50 18,114 218.60 0.41 24,472 -25.98
SINOBANGLA A-EQ 10 500 30.80 30.90 30.70 30.80 21,600 30.70 0.33 52,799 -59.09
SONALIANSH A-EQ 10 50 117.90 122.00 117.70 120.80 21,932 116.10 4.05 12,553 74.72
SONARBAINS A-EQ 10 500 17.50 18.00 17.50 17.90 6,569 17.80 0.56 10,550 -37.73
SONARGAON Z-EQ 10 500 10.30 11.30 10.30 10.60 3,712 10.60 0.00 8,974 -58.64
SOUTHEASTB A-EQ 10 500 19.30 19.50 19.20 19.40 75,201 19.20 1.04 184,348 -59.21
SPCERAMICS Z-EQ 10 100 13.80 14.40 13.80 14.40 11,180 14.00 2.86 49,574 -77.45
SPCL N-EQ 10 500 240.00 249.20 236.00 241.70 14,503 231.10 4.59 39,398 -63.19
SPPCL A-EQ 10 500 50.00 51.00 50.00 50.50 36,580 50.00 1.00 74,041 -50.59
SQUARETEXT A-EQ 10 50 88.50 89.90 88.50 89.20 5,353 89.20 0.00 21,869 -75.52
SQURPHARMA A-EQ 10 10 254.00 255.00 252.70 253.70 136,220 253.30 0.16 102,866 32.42
STANCERAM A-EQ 10 500 41.00 41.00 41.00 41.00 6 41.20 -0.49 1,230 -99.51
STANDARINS A-EQ 10 500 24.90 26.00 24.90 26.00 3,834 25.80 0.78 2,639 45.28
STANDBANKL A-EQ 10 500 12.10 12.40 12.10 12.20 57,261 12.20 0.00 149,874 -61.79
STYLECRAFT A-EQ 10 100 872.00 872.00 872.00 872.00 1 865.00 0.81 200 -99.50
SUMITPOWER A-EQ 10 100 37.50 38.00 37.10 37.30 158,639 37.00 0.81 113,703 39.52
SUNLIFEINS B-EQ 10 500 42.90 42.90 41.60 42.50 17,805 41.90 1.43 13,549 31.41
TAKAFULINS A-EQ 10 500 25.10 26.00 25.10 25.60 1,723 25.50 0.39 3,730 -53.81
TALLUSPIN Z-EQ 10 100 15.20 15.90 15.20 15.40 10,602 15.10 1.99 29,707 -64.31
TITASGAS A-EQ 10 500 80.10 81.00 80.10 80.90 68,687 79.70 1.51 88,321 -22.23
TRUSTB1MF A-MF 10 500 5.20 5.30 5.20 5.20 28,847 5.30 -1.89 25,843 11.62
TRUSTBANK A-EQ 10 500 19.40 19.80 19.20 19.20 115,830 19.40 -1.03 93,023 24.52
TUNGHAI N-EQ 10 500 20.90 21.40 20.60 21.10 1,877,699 21.00 0.48 2,173,610 -13.61
UCBL A-EQ 10 50 28.20 29.50 28.20 29.50 69,030 29.40 0.34 158,499 -56.45
ULC A-EQ 10 200 29.30 30.00 29.30 29.80 259,266 29.20 2.05 150,775 71.96
UNIONCAP A-EQ 10 500 21.80 22.40 21.80 22.10 41,815 21.80 1.38 43,993 -4.95
UNIQUEHRL A-EQ 10 500 68.90 68.90 67.50 68.70 64,656 68.00 1.03 13,363 383.84
UNITEDAIR A-EQ 10 100 9.20 9.20 9.10 9.20 244,242 9.10 1.10 402,211 -39.28
UNITEDINS A-EQ 10 100 32.80 33.30 32.80 33.30 684 33.60 -0.89 978 -30.06
USMANIAGL A-EQ 10 50 116.00 116.00 113.30 114.80 1,897 115.20 -0.35 605 213.55
UTTARABANK A-EQ 10 25 26.50 26.60 26.10 26.20 86,368 26.70 -1.87 43,065 100.55
UTTARAFIN A-EQ 10 50 72.20 73.00 72.20 72.70 5,835 72.50 0.28 35,013 -83.33
WATACHEM A-EQ 10 500 214.90 214.90 212.00 212.00 325 213.10 -0.52 2,070 -84.30
WMSHIPYARD N-EQ 10 500 57.20 57.20 54.90 55.20 383,520 56.10 -1.60 1,294,763 -70.38
ZAHINTEX A-EQ 10 500 17.00 17.20 16.60 16.80 13,452 16.90 -0.59 19,966 -32.63
ZEALBANGLA Z-EQ 10 100 9.50 9.50 9.50 9.50 950 9.40 1.06 50 1,800.00
 ©Copyright www.gqsecurities.com. All Rights Reserved.        DISCLAIMERDeveloped By www.sigmarobots.com