.  
  
 
 
RegisterForget Password?
  DATABASE LAST UPDATE : 01-Oct-2014  8:27:15 PM    
LATEST SHARE PRICE
CLICK GREEN PICTURE FOR ASCENDING AND RED FOR DESCENDING ORDER REPORT Last Update :02-Oct-2014 2:10:31 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 5.60 5.40 5.60 372,000 5.40 3.70 581,500 -36.03
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 50 901.10 901.10 901.00 901.00 100 900.00 0.11 100 0.00
1STPRIMFMF A-MF 10 500 17.70 18.00 17.70 17.70 194,500 17.50 1.14 135,500 43.54
2NDICB A-MF 10 50 257.00 257.00 251.00 251.00 150 264.40 -5.07 2,400 -93.75
3RDICB A-MF 10 50 201.00 201.00 201.00 201.00 100 201.00 0.00 100 0.00
4THICB A-MF 10 100 201.00 201.00 201.00 201.00 100 200.90 0.05 300 -66.67
5THICB A-MF 10 100 160.00 168.50 160.00 168.50 600 158.00 6.65 800 -25.00
6THICB A-MF 10 100 56.90 57.90 56.70 56.90 5,900 55.80 1.97 5,600 5.36
7THICB A-MF 10 500 85.00 85.00 85.00 85.00 500 82.00 3.66 1,000 -50.00
8THICB A-MF 10 500 63.50 63.90 63.50 63.90 3,000 63.00 1.43 3,000 0.00
AAMRATECH A-EQ 10 500 36.60 37.00 36.10 36.30 776,500 36.70 -1.09 976,000 -20.44
ABB1STMF A-MF 10 500 6.50 6.70 6.40 6.60 514,000 6.40 3.13 189,500 171.24
ABBANK A-EQ 10 50 26.40 26.80 26.30 26.60 2,250,300 26.20 1.53 2,501,600 -10.05
ACI A-EQ 10 50 474.80 476.00 452.40 467.00 239,800 466.80 0.04 296,950 -19.25
ACIFORMULA A-EQ 10 100 158.00 158.00 149.80 149.80 244,900 154.20 -2.85 211,600 15.74
ACIZCBOND A-CB 10 5 1,025.00 1,030.00 1,022.00 1,025.00 28 1,021.50 0.34 3 833.33
ACTIVEFINE A-EQ 10 500 81.20 82.50 80.00 81.50 1,650,000 80.60 1.12 1,894,000 -12.88
AFCAGRO A-EQ 10 500 55.00 55.10 54.10 54.20 138,500 55.10 -1.63 177,500 -21.97
AFTABAUTO A-EQ 10 5 85.10 85.20 84.40 85.00 539,800 84.80 0.24 400,100 34.92
AGNISYSL A-EQ 10 500 33.40 34.70 32.50 33.50 1,248,000 32.80 2.13 2,436,500 -48.78
AGRANINS A-EQ 10 500 19.30 20.50 19.30 20.20 128,500 19.30 4.66 50,500 154.46
AIBL1STIMF A-MF 10 500 4.90 5.10 4.90 5.00 16,500 4.90 2.04 48,500 -65.98
AIMS1STMF A-MF 10 250 26.20 27.40 26.20 27.30 560,500 26.50 3.02 492,250 13.86
ALARABANK A-EQ 10 250 16.60 17.10 16.60 17.00 1,524,250 16.40 3.66 1,560,500 -2.32
AL-HAJTEX A-EQ 10 50 133.20 138.20 133.00 135.20 96,100 131.40 2.89 78,700 22.11
ALLTEX Z-EQ 10 500 7.60 7.70 7.30 7.50 58,500 7.30 2.74 51,500 13.59
AMBEEPHA A-EQ 10 50 255.10 258.00 255.10 255.20 5,500 256.50 -0.51 3,250 69.23
AMCL(PRAN) A-EQ 10 100 230.60 230.70 228.00 228.10 27,200 228.20 -0.04 26,900 1.12
ANLIMAYARN A-EQ 10 500 24.50 26.00 24.50 25.50 194,500 23.70 7.59 132,500 46.79
ANWARGALV B-EQ 10 500 27.00 27.50 26.80 27.50 35,500 26.90 2.23 44,500 -20.22
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 50 101.60 102.90 101.60 102.10 8,550 102.40 -0.29 18,950 -54.88
APEXFOOT A-EQ 10 500 437.00 439.00 426.00 430.20 44,600 430.10 0.02 30,400 46.71
APEXSPINN A-EQ 10 200 70.90 73.00 70.90 72.50 5,000 70.90 2.26 22,400 -77.68
APEXTANRY A-EQ 10 100 177.00 181.00 168.10 171.00 204,200 176.90 -3.34 425,100 -51.96
APOLOISPAT N-EQ 10 500 25.10 25.50 24.90 25.50 1,325,600 25.00 2.00 1,498,400 -11.53
ARAMIT A-EQ 10 50 291.60 294.00 291.60 294.00 350 296.00 -0.68 300 16.67
ARAMITCEM A-EQ 10 500 45.60 48.40 45.00 46.70 270,500 45.50 2.64 250,000 8.20
ARGONDENIM A-EQ 10 500 45.30 47.20 45.20 47.20 1,605,200 44.80 5.36 806,600 99.01
ASIAINS A-EQ 10 50 22.80 24.70 22.70 24.20 203,000 22.50 7.56 38,250 430.72
ASIAPACINS A-EQ 10 500 22.70 23.30 22.70 23.10 90,000 22.00 5.00 75,000 20.00
ATLASBANG A-EQ 10 50 164.40 164.40 162.50 163.90 18,750 164.50 -0.36 31,550 -40.57
AZIZPIPES Z-EQ 10 50 14.10 14.90 14.00 14.80 3,550 14.30 3.50 3,200 10.94
BANGAS A-EQ 10 50 369.00 388.90 365.00 371.10 110,650 358.50 3.51 26,450 318.34
BANKASIA A-EQ 10 500 22.10 22.20 21.30 21.80 287,500 22.00 -0.91 264,500 8.70
BATASHOE A-EQ 10 100 1,144.00 1,179.00 1,144.00 1,169.00 7,500 1,132.10 3.26 6,000 25.00
BATBC A-EQ 10 50 2,810.00 2,810.00 2,800.00 2,800.00 13,400 2,818.40 -0.65 21,100 -36.49
BAYLEASING A-EQ 10 500 32.30 34.00 32.20 33.90 1,733,500 32.10 5.61 543,000 219.24
BBS A-EQ 10 500 53.80 53.90 51.90 52.20 727,500 52.70 -0.95 1,362,000 -46.59
BDAUTOCA Z-EQ 10 50 25.50 26.90 25.50 25.70 3,150 25.90 -0.77 4,500 -30.00
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 25.00 25.40 25.00 25.30 50,000 25.00 1.20 41,500 20.48
BDFINANCE A-EQ 10 100 16.70 17.30 16.50 17.20 1,263,000 16.20 6.17 1,254,200 0.70
BDLAMPS A-EQ 10 50 123.50 123.60 119.20 119.60 16,900 120.00 -0.33 8,650 95.38
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 32.80 33.40 32.10 32.30 823,400 32.40 -0.31 871,900 -5.56
BDWELDING Z-EQ 10 500 12.60 12.70 12.20 12.40 94,000 12.50 -0.80 107,500 -12.56
BEACHHATCH A-EQ 10 500 23.20 23.70 23.20 23.50 394,000 23.20 1.29 403,500 -2.35
BEACONPHAR Z-EQ 10 500 15.00 15.30 14.90 15.00 397,500 15.00 0.00 763,500 -47.94
BEDL A-EQ 10 200 36.10 36.60 35.60 35.90 1,204,200 35.60 0.84 1,297,800 -7.21
BENGALWTL A-EQ 10 500 63.60 63.60 61.70 62.90 243,800 62.00 1.45 764,600 -68.11
BERGERPBL A-EQ 10 50 1,085.00 1,097.90 1,082.00 1,096.00 1,050 1,083.70 1.14 2,850 -63.16
BEXIMCO A-EQ 10 100 45.50 46.00 44.80 45.00 3,118,800 45.00 0.00 4,142,400 -24.71
BGIC A-EQ 10 100 24.10 25.50 24.10 25.30 91,300 24.20 4.55 51,400 77.63
BIFC B-EQ 10 500 16.20 17.40 16.10 17.00 849,500 16.00 6.25 267,000 218.16
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 33.70 35.00 33.40 34.80 3,387,500 33.20 4.82 2,785,500 21.61
BRACSCBOND A-CB 10 5 1,065.00 1,065.00 1,065.00 1,065.00 20 1,081.00 -1.48 5 300.00
BSC A-EQ 100 5 580.00 586.00 579.25 581.50 30,415 578.75 0.48 47,140 -35.48
BSCCL A-EQ 10 500 146.30 149.00 146.00 148.00 174,100 146.30 1.16 254,900 -31.70
BSRMSTEEL A-EQ 10 500 112.40 118.00 111.00 117.10 1,239,500 112.30 4.27 1,230,000 0.77
BXPHARMA A-EQ 10 50 71.40 71.40 69.00 69.60 1,966,400 70.10 -0.71 3,326,900 -40.89
BXSYNTH Z-EQ 10 200 12.80 12.90 12.50 12.70 129,200 12.40 2.42 105,000 23.05
CENTRALINS A-EQ 10 200 26.20 27.50 26.20 27.50 27,600 26.20 4.96 25,200 9.52
CENTRALPHL A-EQ 10 500 32.80 33.40 32.70 33.30 385,500 32.70 1.83 557,500 -30.85
CITYBANK A-EQ 10 50 20.40 22.00 20.40 22.00 8,716,950 20.10 9.45 6,879,850 26.70
CITYGENINS A-EQ 10 100 22.90 22.90 21.00 22.30 694,200 20.90 6.70 103,900 568.14
CMCKAMAL A-EQ 10 100 23.20 23.90 23.00 23.80 1,153,800 22.70 4.85 1,318,500 -12.49
CONFIDCEM A-EQ 10 20 124.90 129.90 123.50 127.80 640,260 123.70 3.31 352,520 81.62
CONTININS A-EQ 10 500 24.00 25.20 24.00 25.20 126,000 23.90 5.44 85,000 48.24
CVOPRL A-EQ 10 500 675.90 675.90 655.20 661.00 15,900 661.00 0.00 25,900 -38.61
DACCADYE A-EQ 10 500 20.00 20.50 19.90 20.30 448,500 19.70 3.05 190,000 136.05
DAFODILCOM Z-EQ 10 500 14.90 14.90 14.40 14.60 125,000 14.40 1.39 188,500 -33.69
DBH A-EQ 10 500 63.50 66.30 63.40 66.30 36,000 63.90 3.76 163,500 -77.98
DBH1STMF A-MF 10 500 4.80 5.00 4.80 4.90 106,500 4.80 2.08 103,500 2.90
DELTALIFE A-EQ 10 50 198.00 205.90 194.00 202.80 1,445,900 197.30 2.79 1,847,550 -21.74
DELTASPINN A-EQ 10 200 17.30 18.20 17.30 17.80 3,335,800 17.10 4.09 5,554,800 -39.95
DESCO A-EQ 10 500 62.00 63.00 61.20 62.30 124,500 61.10 1.96 572,500 -78.25
DESHBANDHU B-EQ 10 500 17.10 17.80 17.00 17.30 495,000 17.00 1.76 273,500 80.99
DHAKABANK A-EQ 10 100 18.90 20.20 18.90 20.10 375,600 18.80 6.91 513,800 -26.90
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 30.00 31.20 30.00 31.10 95,500 29.70 4.71 66,000 44.70
DSHGARME B-EQ 10 100 86.50 86.70 84.20 84.20 15,200 83.90 0.36 15,200 0.00
DULAMIACOT Z-EQ 10 100 6.80 6.90 6.80 6.80 1,700 6.70 1.49 3,500 -51.43
DUTCHBANGL A-EQ 10 500 96.10 98.90 95.00 98.00 174,500 95.00 3.16 56,000 211.61
EASTERNINS A-EQ 10 200 39.90 41.00 38.50 39.00 404,800 37.90 2.90 13,800 2,833.33
EASTLAND A-EQ 10 200 38.90 40.30 38.50 40.20 364,800 37.90 6.07 99,000 268.48
EASTRNLUB A-EQ 10 50 408.00 411.00 408.00 411.00 200 408.60 0.59 1,200 -83.33
EBL A-EQ 10 200 28.90 29.90 28.90 29.60 23,800 29.20 1.37 40,800 -41.67
EBL1STMF A-MF 10 500 5.60 5.80 5.60 5.80 131,500 5.60 3.57 506,500 -74.04
EBLNRBMF A-MF 10 500 6.30 6.50 6.20 6.20 12,000 6.30 -1.59 2,500 380.00
ECABLES A-EQ 10 100 133.00 133.00 128.30 129.10 12,200 129.90 -0.62 13,500 -9.63
EHL A-EQ 10 200 56.50 57.00 55.50 57.00 779,800 55.40 2.89 667,400 16.84
EMERALDOIL N-EQ 10 500 43.80 44.40 43.80 44.20 462,500 43.90 0.68 743,000 -37.75
ENVOYTEX A-EQ 10 500 57.40 63.30 57.40 61.20 2,395,200 57.60 6.25 1,151,400 108.03
EXIM1STMF A-MF 10 500 5.90 6.20 5.90 6.20 8,500 6.50 -4.62 500 1,600.00
EXIMBANK A-EQ 10 100 10.90 11.20 10.80 11.00 2,191,900 10.70 2.80 1,244,000 76.20
FAMILYTEX A-EQ 10 500 23.00 24.80 22.80 24.80 10,242,000 22.60 9.73 1,516,500 575.37
FARCHEM N-EQ 10 500 38.00 38.70 37.60 38.60 284,000 37.40 3.21 252,500 12.48
FAREASTFIN Z-EQ 10 500 10.50 11.00 10.40 11.00 91,000 10.20 7.84 135,500 -32.84
FAREASTLIF A-EQ 10 50 99.10 101.80 97.00 97.50 320,300 97.50 0.00 379,300 -15.56
FASFIN B-EQ 10 500 15.80 17.20 15.80 17.20 505,000 15.70 9.55 37,000 1,264.86
FBFIF A-MF 10 500 7.50 7.50 7.10 7.10 2,500 7.00 1.43 17,000 -85.29
FEDERALINS A-EQ 10 100 18.70 19.90 18.40 19.80 994,400 18.40 7.61 421,200 136.09
FEKDIL N-EQ 10 500 31.80 33.50 30.70 33.30 991,200 30.60 8.82 450,400 120.07
FINEFOODS B-EQ 10 500 16.10 16.40 16.00 16.20 91,000 16.00 1.25 91,000 0.00
FIRSTSBANK A-EQ 10 100 12.20 12.50 12.10 12.50 662,200 11.90 5.04 414,100 59.91
FLEASEINT A-EQ 10 500 23.50 24.90 23.00 24.90 2,324,500 22.70 9.69 1,367,000 70.04
FUWANGCER A-EQ 10 500 17.00 17.40 16.90 17.20 298,000 16.90 1.78 364,000 -18.13
FUWANGFOOD A-EQ 10 50 27.00 28.00 26.60 26.70 1,705,000 26.70 0.00 2,667,700 -36.09
GBBPOWER A-EQ 10 200 24.00 24.40 23.80 24.30 657,200 23.70 2.53 719,400 -8.65
GEMINISEA Z-EQ 10 50 135.00 141.00 135.00 141.00 550 137.80 2.32 1,500 -63.33
GENNEXT A-EQ 10 500 15.80 16.80 15.80 16.60 4,913,000 15.70 5.73 1,287,500 281.59
GHAIL A-EQ 10 500 33.10 33.90 33.00 33.10 306,600 33.70 -1.78 349,200 -12.20
GHCL A-EQ 10 500 43.10 43.10 42.10 42.20 164,750 42.60 -0.94 341,250 -51.72
GLAXOSMITH A-EQ 10 50 1,475.00 1,475.00 1,465.50 1,465.50 1,350 1,438.50 1.88 950 42.11
GLOBALINS A-EQ 10 500 20.20 21.90 20.20 21.80 112,000 20.00 9.00 109,000 2.75
GOLDENSON A-EQ 10 500 54.00 54.50 52.80 52.90 1,754,000 53.60 -1.31 2,175,500 -19.37
GP A-EQ 10 200 383.00 387.00 379.30 380.80 548,200 384.20 -0.89 1,032,200 -46.89
GPHISPAT A-EQ 10 500 52.80 56.00 52.70 55.20 501,000 52.90 4.35 581,500 -13.84
GQBALLPEN A-EQ 10 50 111.60 113.40 111.50 113.00 19,050 111.40 1.44 47,550 -59.94
GRAMEEN1 A-MF 10 500 26.10 27.30 26.00 27.20 212,000 26.10 4.21 325,000 -34.77
GRAMEENS2 A-MF 10 500 12.80 13.30 12.80 13.30 772,000 12.80 3.91 815,500 -5.33
GREENDELMF A-MF 10 500 4.60 4.70 4.60 4.70 24,000 4.60 2.17 328,500 -92.69
GREENDELT A-EQ 10 10 79.50 83.00 79.50 83.00 27,100 78.70 5.46 25,900 4.63
GSPFINANCE A-EQ 10 500 22.20 24.30 22.00 24.00 604,000 22.10 8.60 363,000 66.39
HAKKANIPUL B-EQ 10 500 25.90 26.50 25.90 25.90 9,000 25.90 0.00 18,000 -50.00
HEIDELBCEM A-EQ 10 50 540.00 544.00 533.00 535.80 50,650 545.40 -1.76 82,150 -38.34
HRTEX A-EQ 10 500 30.50 31.50 30.50 31.00 109,500 29.70 4.38 154,500 -29.13
HWAWELLTEX N-EQ 10 500 46.70 50.90 46.70 48.90 1,701,500 46.50 5.16 896,000 89.90
IBBLPBOND A-CB 10 5 998.00 1,000.00 989.00 990.25 1,145 998.75 -0.85 110 940.91
IBNSINA A-EQ 10 100 103.00 104.20 103.00 104.00 63,600 102.40 1.56 73,500 -13.47
ICB A-EQ 10 500 1,422.00 1,455.50 1,410.00 1,455.00 8,150 1,430.50 1.71 7,350 10.88
ICB1STNRB A-MF 10 500 23.50 24.00 23.50 24.00 7,000 24.00 0.00 7,000 0.00
ICB2NDNRB A-MF 10 500 8.10 8.30 8.10 8.30 53,500 8.10 2.47 224,000 -76.12
ICB3RDNRB A-MF 10 500 4.60 4.70 4.50 4.70 365,500 4.50 4.44 336,500 8.62
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 5.00 5.30 5.00 5.20 41,000 5.00 4.00 12,500 228.00
ICBEPMF1S1 A-MF 10 500 4.80 4.90 4.60 4.80 162,500 4.70 2.13 74,000 119.59
ICBIBANK Z-EQ 10 500 4.70 4.80 4.70 4.80 157,500 4.60 4.35 51,000 208.82
ICBISLAMIC A-MF 10 500 14.70 15.40 14.70 15.30 27,500 14.50 5.52 59,000 -53.39
ICBSONALI1 A-MF 10 500 7.00 7.00 6.90 6.90 76,500 6.90 0.00 98,500 -22.34
IDLC A-EQ 10 200 79.00 79.00 76.40 77.70 1,522,400 77.20 0.65 2,282,800 -33.31
IFIC A-EQ 10 50 27.50 28.50 27.40 28.40 1,477,400 26.90 5.58 900,700 64.03
IFIC1STMF A-MF 10 500 5.40 5.60 5.40 5.60 445,000 5.30 5.66 148,500 199.66
IFILISLMF1 A-MF 10 500 5.40 5.50 5.40 5.40 57,000 5.40 0.00 309,500 -81.58
ILFSL B-EQ 10 500 15.40 15.50 15.00 15.40 2,279,500 14.70 4.76 1,130,500 101.64
IMAMBUTTON Z-EQ 10 500 8.10 8.10 7.50 7.80 9,000 7.50 4.00 1,000 800.00
INTECH A-EQ 10 500 17.00 17.00 16.00 16.10 349,500 16.40 -1.83 801,500 -56.39
IPDC A-EQ 10 500 17.40 18.70 17.20 18.70 877,500 17.00 10.00 133,000 559.77
ISLAMIBANK A-EQ 10 100 25.50 26.60 25.50 26.50 1,059,100 25.30 4.74 1,823,100 -41.91
ISLAMICFIN A-EQ 10 500 17.20 18.50 17.10 18.50 3,295,500 16.90 9.47 1,973,500 66.99
ISLAMIINS A-EQ 10 500 22.90 24.30 22.50 24.10 184,500 22.30 8.07 51,500 258.25
ISNLTD Z-EQ 10 500 10.40 10.50 10.30 10.40 15,000 10.00 4.00 35,500 -57.75
JAMUNABANK A-EQ 10 250 12.80 13.20 12.80 13.20 253,250 12.70 3.94 172,500 46.81
JAMUNAOIL A-EQ 10 100 262.00 265.00 257.20 257.20 681,600 259.20 -0.77 1,065,300 -36.02
JANATAINS A-EQ 10 100 18.70 19.00 18.50 19.00 25,000 18.40 3.26 45,800 -45.41
JMISMDL A-EQ 10 500 166.50 166.50 160.00 162.30 25,500 161.90 0.25 42,000 -39.29
JUTESPINN Z-EQ 10 50 54.00 54.00 54.00 54.00 200 53.90 0.19 100 100.00
KARNAPHULI A-EQ 10 100 19.30 20.40 19.30 20.40 255,700 18.90 7.94 77,700 229.09
KAY&QUE Z-EQ 10 500 13.40 13.50 13.40 13.50 3,500 14.50 -6.90 3,000 16.67
KEYACOSMET A-EQ 10 500 23.90 24.20 23.40 23.50 1,000,500 23.30 0.86 532,000 88.06
KOHINOOR A-EQ 10 500 390.50 390.50 390.00 390.00 1,000 403.30 -3.30 1,000 0.00
KPCL A-EQ 10 100 52.00 54.60 51.60 53.70 1,206,000 51.40 4.47 926,500 30.17
KPPL N-EQ 10 500 23.10 23.80 23.00 23.40 568,500 22.80 2.63 640,500 -11.24
LAFSURCEML Z-EQ 10 500 138.30 140.90 138.30 139.00 1,148,000 138.30 0.51 1,209,500 -5.08
LANKABAFIN A-EQ 10 500 54.00 54.90 53.60 53.90 612,000 53.60 0.56 1,116,500 -45.19
LEGACYFOOT B-EQ 10 500 27.30 27.70 27.10 27.40 77,500 27.20 0.74 89,000 -12.92
LIBRAINFU A-EQ 10 200 400.00 400.00 396.00 396.00 600 394.00 0.51 1,000 -40.00
LINDEBD A-EQ 10 50 874.50 874.50 863.00 863.10 1,400 871.70 -0.99 2,100 -33.33
LRGLOBMF1 A-MF 10 500 5.40 5.60 5.40 5.60 364,500 5.40 3.70 321,000 13.55
MAKSONSPIN B-EQ 10 500 14.50 15.20 14.50 15.20 1,525,500 14.50 4.83 916,000 66.54
MALEKSPIN A-EQ 10 500 23.30 24.10 23.30 23.90 607,500 23.20 3.02 369,500 64.41
MARICO A-EQ 10 50 1,120.00 1,129.00 1,095.00 1,100.00 7,600 1,107.50 -0.68 2,350 223.40
MATINSPINN N-EQ 10 500 46.00 47.70 46.00 47.60 1,607,600 45.90 3.70 453,200 254.72
MBL1STMF A-MF 10 500 4.60 4.70 4.50 4.70 537,500 4.50 4.44 61,500 773.98
MEGCONMILK Z-EQ 10 500 7.80 7.80 7.70 7.70 3,500 7.60 1.32 34,000 -89.71
MEGHNACEM A-EQ 10 100 129.00 135.80 127.90 135.80 196,300 127.50 6.51 98,000 100.31
MEGHNALIFE A-EQ 10 50 110.70 115.00 108.60 113.00 207,900 110.80 1.99 346,800 -40.05
MEGHNAPET Z-EQ 10 500 5.50 5.80 5.30 5.80 5,000 5.50 5.45 3,500 42.86
MERCANBANK A-EQ 10 500 14.00 14.60 14.00 14.50 1,211,000 13.80 5.07 840,500 44.08
MERCINS A-EQ 10 500 19.80 20.40 19.20 20.40 131,500 19.20 6.25 119,000 10.50
METROSPIN A-EQ 10 500 16.40 16.80 16.20 16.60 310,000 16.00 3.75 197,500 56.96
MHSML N-EQ 10 500 22.20 22.70 21.60 22.30 923,500 21.10 5.69 386,000 139.25
MICEMENT A-EQ 10 100 86.80 93.80 85.60 92.00 804,500 85.60 7.48 149,300 438.85
MIDASFIN Z-EQ 10 500 16.80 16.80 16.50 16.50 1,500 16.30 1.23 10,000 -85.00
MIRACLEIND B-EQ 10 500 15.90 16.10 15.90 16.10 177,500 15.80 1.90 175,500 1.14
MITHUNKNIT A-EQ 10 200 100.90 100.90 96.40 97.00 93,200 97.20 -0.21 147,400 -36.77
MJLBD A-EQ 10 100 152.00 153.00 146.10 148.20 1,243,000 150.40 -1.46 1,755,700 -29.20
MODERNDYE Z-EQ 10 50 78.00 79.50 78.00 78.50 500 77.10 1.82 600 -16.67
MONNOCERA B-EQ 10 50 30.20 30.20 29.30 29.60 62,450 29.70 -0.34 124,450 -49.82
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 50 294.90 294.90 286.10 286.10 100 283.20 1.02 150 -33.33
MPETROLEUM A-EQ 10 50 276.00 276.70 272.80 273.20 200,500 274.50 -0.47 272,800 -26.50
MTB A-EQ 10 500 18.00 18.50 17.50 18.40 534,500 17.80 3.37 169,000 216.27
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 50 249.00 254.00 241.00 245.00 17,750 247.10 -0.85 48,650 -63.51
NAVANACNG A-EQ 10 100 72.60 73.80 70.20 70.80 532,300 72.00 -1.67 989,600 -46.21
NBL A-EQ 10 100 12.40 13.20 12.40 13.10 8,839,500 12.40 5.65 6,582,000 34.30
NCCBANK A-EQ 10 250 11.50 11.80 11.50 11.70 1,482,500 11.30 3.54 1,139,250 30.13
NCCBLMF1 A-MF 10 500 5.70 5.80 5.60 5.60 78,000 5.50 1.82 51,500 51.46
NHFIL A-EQ 10 500 33.40 33.40 32.40 32.40 189,500 32.40 0.00 301,500 -37.15
NITOLINS A-EQ 10 500 29.00 29.90 28.20 29.80 20,500 29.40 1.36 18,000 13.89
NLI1STMF A-MF 10 500 7.90 8.10 7.70 7.80 147,500 7.70 1.30 18,500 697.30
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 33.40 35.30 33.40 35.20 367,500 33.00 6.67 220,500 66.67
NPOLYMAR A-EQ 10 100 55.50 56.90 55.40 56.80 37,200 55.50 2.34 31,600 17.72
NTC A-EQ 10 50 750.00 750.00 750.00 750.00 150 760.00 -1.32 100 50.00
NTLTUBES A-EQ 10 100 154.30 156.00 154.00 154.30 49,400 154.00 0.19 28,300 74.56
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 10 500 260.00 260.00 245.10 250.00 399,500 257.60 -2.95 1,081,500 -63.06
ONEBANKLTD A-EQ 10 500 14.10 14.70 14.10 14.70 2,822,000 13.90 5.76 1,631,000 73.02
ORIONINFU A-EQ 10 200 54.70 55.20 53.40 54.80 248,400 53.50 2.43 367,800 -32.46
ORIONPHARM A-EQ 10 500 55.00 56.50 54.00 56.30 1,201,100 53.80 4.65 1,417,000 -15.24
PADMACEM DZ-EQ 10 500 26.90 27.90 25.60 27.90 1,169,500 26.20 6.49 260,000 349.81
PADMALIFE B-EQ 10 500 50.00 50.00 41.00 45.00 382,000 54.20 -16.97 189,500 101.58
PADMAOIL A-EQ 10 100 348.90 349.00 341.60 342.40 281,200 345.20 -0.81 528,100 -46.75
PARAMOUNT A-EQ 10 500 18.40 19.00 17.70 19.00 141,500 18.00 5.56 28,500 396.49
PENINSULA N-EQ 10 500 30.10 30.90 30.10 30.60 688,600 30.10 1.66 781,400 -11.88
PEOPLESINS A-EQ 10 100 24.00 24.80 23.70 24.70 152,400 23.50 5.11 61,200 149.02
PF1STMF A-MF 10 500 5.00 5.10 4.90 5.10 197,500 5.00 2.00 307,500 -35.77
PHARMAID A-EQ 10 50 175.00 176.30 174.60 174.60 15,500 174.30 0.17 18,900 -17.99
PHENIXINS A-EQ 10 200 38.20 40.50 38.20 39.80 101,800 37.30 6.70 67,000 51.94
PHOENIXFIN A-EQ 10 500 27.90 30.00 27.90 29.80 1,458,500 27.60 7.97 1,221,000 19.45
PHPMF1 A-MF 10 500 4.80 5.00 4.80 5.00 321,500 4.80 4.17 155,500 106.75
PIONEERINS A-EQ 10 500 49.90 52.20 49.90 51.80 103,000 49.50 4.65 145,000 -28.97
PLFSL A-EQ 10 100 28.00 29.10 28.00 28.40 6,945,100 27.70 2.53 6,680,300 3.96
POPULAR1MF A-MF 10 500 5.10 5.50 5.10 5.40 1,718,000 5.10 5.88 689,500 149.17
POPULARLIF A-EQ 10 500 200.80 211.00 196.10 210.00 67,000 200.80 4.58 170,000 -60.59
POWERGRID A-EQ 10 500 47.40 49.30 47.40 48.10 142,500 47.70 0.84 192,500 -25.97
PRAGATIINS A-EQ 10 100 43.50 45.00 42.40 45.00 24,600 43.00 4.65 22,900 7.42
PRAGATILIF Z-EQ 10 500 107.00 109.90 102.00 104.00 17,000 101.00 2.97 29,500 -42.37
PREMIERBAN A-EQ 10 50 11.00 11.00 10.30 10.60 2,046,250 10.10 4.95 891,750 129.46
PREMIERCEM A-EQ 10 500 85.00 90.00 84.90 88.40 165,000 85.00 4.00 86,400 90.97
PREMIERLEA Z-EQ 10 500 8.50 8.90 8.20 8.70 174,500 8.10 7.41 111,000 57.21
PRIME1ICBA A-MF 10 500 4.60 4.70 4.60 4.70 37,500 4.50 4.44 43,500 -13.79
PRIMEBANK A-EQ 10 250 21.10 22.00 21.10 22.00 525,250 20.50 7.32 413,250 27.10
PRIMEFIN A-EQ 10 50 25.00 26.40 24.90 26.00 3,143,000 24.60 5.69 2,547,600 23.37
PRIMEINSUR A-EQ 10 250 19.80 21.00 19.50 20.90 172,250 19.60 6.63 144,000 19.62
PRIMELIFE A-EQ 10 50 93.00 93.00 90.10 90.70 16,900 92.70 -2.16 36,200 -53.31
PRIMETEX A-EQ 10 500 23.50 24.10 23.20 23.50 149,500 23.20 1.29 31,500 374.60
PROGRESLIF A-EQ 10 500 102.00 110.00 101.30 108.60 30,000 100.80 7.74 48,500 -38.14
PROVATIINS A-EQ 10 500 21.00 21.50 21.00 21.50 68,000 20.80 3.37 88,000 -22.73
PTL A-EQ 10 500 34.50 35.90 34.20 35.70 725,250 33.90 5.31 280,500 158.56
PUBALIBANK A-EQ 10 25 27.40 28.70 27.40 28.60 505,975 27.10 5.54 492,100 2.82
PURABIGEN A-EQ 10 500 18.00 18.40 17.90 18.40 251,500 17.40 5.75 90,000 179.44
QSMDRYCELL A-EQ 10 500 39.30 40.80 38.50 40.10 942,500 38.60 3.89 232,500 305.38
RAHIMAFOOD Z-EQ 10 500 55.20 55.20 51.60 52.80 16,500 52.20 1.15 32,500 -49.23
RAHIMTEXT A-EQ 10 50 316.50 320.00 310.10 310.10 2,700 309.90 0.06 1,250 116.00
RAKCERAMIC A-EQ 10 500 68.40 68.50 64.60 65.00 1,249,200 68.20 -4.69 2,375,400 -47.41
RANFOUNDRY A-EQ 10 500 102.00 103.80 101.00 103.80 34,500 101.10 2.67 30,000 15.00
RDFOOD A-EQ 10 500 21.50 22.00 21.30 21.50 718,600 21.20 1.42 1,008,600 -28.75
RECKITTBEN A-EQ 10 50 1,078.00 1,079.00 1,078.00 1,079.00 100 1,052.00 2.57 250 -60.00
RELIANCE1 A-MF 10 500 7.60 7.80 7.60 7.80 131,000 7.50 4.00 737,500 -82.24
RELIANCINS A-EQ 10 500 66.00 67.00 63.00 63.20 24,500 62.20 1.61 4,000 512.50
RENATA A-EQ 10 50 989.00 990.00 975.00 976.00 8,350 982.10 -0.62 13,450 -37.92
RENWICKJA A-EQ 10 50 245.50 246.90 242.20 243.00 6,950 244.00 -0.41 4,500 54.44
REPUBLIC A-EQ 10 500 27.30 29.90 27.30 29.30 229,000 27.50 6.55 73,500 211.56
RNSPIN Z-EQ 10 250 25.20 25.60 25.00 25.30 301,500 24.90 1.61 121,000 149.17
RSRMSTEEL N-EQ 10 500 75.70 78.20 72.80 78.00 1,194,600 74.80 4.28 1,513,200 -21.05
RUPALIBANK A-EQ 10 100 63.90 64.60 62.50 63.50 4,100 63.40 0.16 20,500 -80.00
RUPALIINS A-EQ 10 100 25.50 26.80 25.20 26.60 131,900 25.20 5.56 84,800 55.54
RUPALILIFE B-EQ 10 500 54.80 57.00 54.30 56.50 259,500 55.40 1.99 425,500 -39.01
SAFKOSPINN A-EQ 10 500 28.50 29.30 27.70 28.50 174,500 28.10 1.42 110,000 58.64
SAIFPOWER N-EQ 10 500 56.20 62.80 56.20 62.50 829,400 57.30 9.08 1,790,000 -53.66
SAIHAMCOT A-EQ 10 500 19.80 20.70 19.80 20.60 541,750 19.60 5.10 224,250 141.58
SAIHAMTEX A-EQ 10 100 32.40 34.40 32.30 33.80 769,700 31.90 5.96 435,000 76.94
SALAMCRST A-EQ 10 500 36.90 37.10 36.00 37.00 440,500 36.40 1.65 523,000 -15.77
SALVOCHEM A-EQ 10 500 21.10 21.50 21.10 21.40 530,000 21.10 1.42 938,500 -43.53
SAMATALETH Z-EQ 10 500 21.10 21.10 21.10 21.10 1,000 21.70 -2.77 3,500 -71.43
SAMORITA A-EQ 10 500 92.80 93.50 91.70 92.70 36,000 92.70 0.00 34,500 4.35
SANDHANINS A-EQ 10 50 69.60 70.20 67.20 69.80 138,400 71.30 -2.10 788,900 -82.46
SAPORTL A-EQ 10 100 60.00 63.50 60.00 61.40 1,708,500 57.80 6.23 1,510,400 13.12
SAVAREFR Z-EQ 10 50 61.90 62.00 61.90 62.00 150 59.50 4.20 100 50.00
SEBL1STMF A-MF 10 500 7.30 7.40 7.30 7.40 114,500 7.20 2.78 95,500 19.90
SHAHJABANK A-EQ 10 50 11.00 11.20 10.90 11.20 1,307,700 10.70 4.67 1,612,150 -18.88
SHURWID N-EQ 10 500 37.30 38.30 37.10 37.10 410,000 36.90 0.54 634,500 -35.38
SHYAMPSUG Z-EQ 10 100 6.50 6.50 6.50 6.50 500 6.70 -2.99 2,000 -75.00
SIBL A-EQ 10 250 13.00 13.50 13.00 13.30 780,750 12.80 3.91 1,783,000 -56.21
SINGERBD A-EQ 10 50 235.00 236.50 231.40 232.30 173,950 231.30 0.43 397,500 -56.24
SINOBANGLA A-EQ 10 500 31.20 31.60 30.80 31.00 263,500 30.90 0.32 433,500 -39.22
SONALIANSH A-EQ 10 50 118.00 120.00 117.40 118.50 14,750 117.70 0.68 9,850 49.75
SONARBAINS A-EQ 10 500 18.00 19.00 18.00 19.00 119,000 17.60 7.95 43,000 176.74
SONARGAON Z-EQ 10 500 8.90 9.20 8.90 9.10 20,000 8.90 2.25 8,500 135.29
SOUTHEASTB A-EQ 10 500 19.70 20.00 19.40 20.00 4,091,500 19.20 4.17 3,694,500 10.75
SPCERAMICS Z-EQ 10 100 13.90 14.20 13.50 13.90 208,500 13.40 3.73 217,500 -4.14
SPCL N-EQ 10 500 83.00 89.20 83.00 89.20 1,124,000 81.10 9.99 1,865,200 -39.74
SPPCL A-EQ 10 500 53.40 53.90 52.80 53.80 494,900 52.50 2.48 761,800 -35.04
SQUARETEXT A-EQ 10 50 93.70 95.00 92.90 94.20 197,600 93.40 0.86 271,050 -27.10
SQURPHARMA A-EQ 10 10 267.40 269.80 260.70 264.70 872,850 267.40 -1.01 1,451,690 -39.87
STANCERAM A-EQ 10 500 47.00 48.30 47.00 48.30 2,500 47.00 2.77 500 400.00
STANDARINS A-EQ 10 500 27.00 27.90 26.30 27.40 29,000 26.20 4.58 500 5,700.00
STANDBANKL A-EQ 10 500 12.90 13.80 12.90 13.50 3,619,500 12.70 6.30 1,199,500 201.75
STYLECRAFT A-EQ 10 100 925.00 925.00 910.00 910.00 200 930.00 -2.15 100 100.00
SUMITPOWER A-EQ 10 100 42.00 42.90 41.70 42.20 2,080,900 41.20 2.43 3,034,300 -31.42
SUNLIFEINS B-EQ 10 500 46.30 47.50 45.60 47.40 64,000 47.20 0.42 282,000 -77.31
TAKAFULINS A-EQ 10 500 28.80 30.10 28.80 30.10 147,000 28.90 4.15 222,000 -33.78
TALLUSPIN A-EQ 10 100 28.60 29.70 28.60 29.30 525,600 28.40 3.17 434,800 20.88
TITASGAS A-EQ 10 500 93.00 95.00 91.60 93.00 3,693,500 92.80 0.22 10,179,000 -63.71
TRUSTB1MF A-MF 10 500 5.40 5.70 5.40 5.60 451,000 5.50 1.82 989,000 -54.40
TRUSTBANK A-EQ 10 500 14.70 15.50 14.70 15.40 556,500 14.60 5.48 208,000 167.55
TUNGHAI N-EQ 10 500 19.90 21.10 19.80 20.90 875,500 19.60 6.63 621,500 40.87
UCBL A-EQ 10 50 28.10 29.00 28.00 28.80 3,175,450 27.90 3.23 2,622,350 21.09
ULC A-EQ 10 200 26.60 28.10 26.20 27.40 1,546,800 26.00 5.38 633,400 144.21
UNIONCAP A-EQ 10 500 23.00 24.70 23.00 24.20 392,000 23.00 5.22 261,500 49.90
UNIQUEHRL A-EQ 10 500 71.40 71.50 70.20 71.00 321,600 70.30 1.00 267,700 20.13
UNITEDAIR A-EQ 10 100 10.90 10.90 10.60 10.80 2,997,500 10.60 1.89 3,643,200 -17.72
UNITEDINS A-EQ 10 100 34.50 35.10 34.40 34.40 8,700 33.90 1.47 2,600 234.62
USMANIAGL A-EQ 10 50 144.30 146.00 144.30 144.70 18,250 144.50 0.14 50,400 -63.79
UTTARABANK A-EQ 10 25 26.30 27.50 26.30 27.20 894,100 26.20 3.82 336,700 165.55
UTTARAFIN A-EQ 10 50 76.00 76.80 75.20 76.50 125,100 75.50 1.32 189,900 -34.12
WATACHEM A-EQ 10 500 219.40 224.40 217.30 217.30 13,000 220.40 -1.41 16,400 -20.73
ZAHINTEX A-EQ 10 500 21.20 22.20 21.00 21.80 425,500 20.80 4.81 66,500 539.85
ZEALBANGLA Z-EQ 10 100 7.50 7.50 7.30 7.30 1,900 7.50 -2.67 1,700 11.76
 ©Copyright www.gqsecurities.com. All Rights Reserved.        DISCLAIMERDeveloped By www.sigmarobots.com