.  
  
 
 
RegisterForget Password?
  DATABASE LAST UPDATE : 24-Jul-2014  5:41:39 PM    
LATEST SHARE PRICE
CLICK GREEN PICTURE FOR ASCENDING AND RED FOR DESCENDING ORDER REPORT Last Update :24-Jul-2014 2:35:46 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 6.00 6.20 6.00 6.10 250,500 6.00 1.67 31,000 708.06
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 50 950.00 950.00 950.00 950.00 150 950.00 0.00 50 200.00
1STPRIMFMF A-MF 10 500 16.80 17.10 16.70 17.10 98,000 16.70 2.40 64,000 53.13
2NDICB A-MF 10 50 298.70 298.80 288.00 288.00 450 297.00 -3.03 100 350.00
3RDICB A-MF 10 50 238.10 239.50 238.00 239.50 350 238.60 0.38 800 -56.25
4THICB A-MF 10 100 215.00 217.00 215.00 217.00 500 213.10 1.83 700 -28.57
5THICB A-MF 10 100 186.00 186.00 184.00 184.00 1,900 185.00 -0.54 700 171.43
6THICB A-MF 10 100 67.50 67.70 67.30 67.30 6,900 67.10 0.30 8,300 -16.87
7THICB A-MF 10 500 96.00 96.00 96.00 96.00 2,000 95.50 0.52 1,000 100.00
8THICB A-MF 10 500 69.50 69.70 69.50 69.70 4,500 69.10 0.87 3,000 50.00
AAMRATECH A-EQ 10 500 27.00 27.30 26.90 27.30 244,250 27.00 1.11 244,250 0.00
ABB1STMF A-MF 10 500 6.90 7.10 6.90 7.10 242,000 7.00 1.43 257,500 -6.02
ABBANK A-EQ 10 50 24.40 24.50 24.20 24.50 268,250 24.30 0.82 199,900 34.19
ACI A-EQ 10 50 260.00 268.80 260.00 266.10 260,350 260.20 2.27 100,950 157.90
ACIFORMULA A-EQ 10 100 85.30 85.40 83.80 84.20 3,500 83.60 0.72 6,900 -49.28
ACIZCBOND A-CB 10 5 940.00 941.00 940.00 940.00 18 941.00 -0.11 12 50.00
ACTIVEFINE A-EQ 10 500 64.60 64.60 63.00 64.00 405,000 64.60 -0.93 953,500 -57.52
AFCAGRO A-EQ 10 500 50.70 51.30 50.10 51.00 418,000 50.20 1.59 521,500 -19.85
AFTABAUTO A-EQ 10 5 76.10 78.10 76.10 77.80 189,950 76.40 1.83 110,600 71.75
AGNISYSL A-EQ 10 500 19.90 20.20 19.80 20.10 148,500 19.80 1.52 160,500 -7.48
AGRANINS A-EQ 10 500 19.50 19.50 19.10 19.50 27,500 18.80 3.72 17,500 57.14
AIBL1STIMF A-MF 10 500 5.60 5.60 5.50 5.50 50,000 5.60 -1.79 35,500 40.85
AIMS1STMF A-MF 10 250 39.00 39.00 37.80 38.80 32,250 37.90 2.37 102,000 -68.38
ALARABANK A-EQ 10 250 14.70 14.80 14.50 14.80 391,000 14.70 0.68 684,000 -42.84
AL-HAJTEX A-EQ 10 50 152.50 155.80 151.90 154.40 41,650 152.20 1.45 71,550 -41.79
ALLTEX Z-EQ 10 500 7.00 7.10 7.00 7.10 26,500 7.00 1.43 30,000 -11.67
AMBEEPHA A-EQ 10 50 257.10 258.90 255.70 255.70 17,150 258.30 -1.01 6,050 183.47
AMCL(PRAN) A-EQ 10 100 218.30 220.50 218.30 219.00 4,400 218.10 0.41 6,300 -30.16
ANLIMAYARN A-EQ 10 500 23.10 23.20 23.00 23.00 19,500 23.10 -0.43 47,000 -58.51
ANWARGALV B-EQ 10 500 23.10 23.50 23.10 23.50 18,000 23.30 0.86 35,500 -49.30
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 50 100.00 100.00 97.80 98.90 42,950 99.10 -0.20 15,900 170.13
APEXFOOT A-EQ 10 500 321.60 327.90 320.10 322.50 18,800 321.00 0.47 19,600 -4.08
APEXSPINN A-EQ 10 200 72.50 72.80 70.70 70.90 19,000 70.50 0.57 17,000 11.76
APEXTANRY A-EQ 10 100 136.00 139.00 134.60 139.00 41,200 136.30 1.98 12,700 224.41
APOLOISPAT N-EQ 10 500 28.90 28.90 28.40 28.60 1,391,200 28.50 0.35 2,042,400 -31.88
ARAMIT A-EQ 10 50 272.10 275.90 270.10 275.00 2,500 271.30 1.36 1,800 38.89
ARAMITCEM A-EQ 10 500 42.60 43.10 42.60 43.00 12,500 42.60 0.94 28,000 -55.36
ARGONDENIM A-EQ 10 500 43.50 44.00 43.00 43.80 65,200 43.70 0.23 65,200 0.00
ASIAINS A-EQ 10 50 19.80 20.00 19.30 20.00 45,750 19.90 0.50 68,250 -32.97
ASIAPACINS A-EQ 10 500 20.10 20.80 20.10 20.70 24,000 20.50 0.98 26,000 -7.69
ATLASBANG A-EQ 10 50 153.00 155.60 152.10 153.20 7,000 153.30 -0.07 5,350 30.84
AZIZPIPES Z-EQ 10 50 15.60 15.60 15.10 15.10 550 15.10 0.00 3,300 -83.33
BANGAS A-EQ 10 50 500.00 500.00 494.60 499.70 6,750 496.80 0.58 9,400 -28.19
BANKASIA A-EQ 10 500 18.00 18.00 17.90 18.00 7,500 18.40 -2.17 250,500 -97.01
BATASHOE A-EQ 10 100 968.00 970.00 956.10 961.10 3,000 964.20 -0.32 6,100 -50.82
BATBC A-EQ 10 50 2,417.90 2,447.00 2,417.90 2,420.30 2,700 2,420.30 0.00 1,300 107.69
BAYLEASING A-EQ 10 500 24.80 25.00 24.50 24.90 82,500 24.80 0.40 155,000 -46.77
BDAUTOCA Z-EQ 10 50 24.20 24.80 24.20 24.80 1,250 24.20 2.48 3,050 -59.02
BDBUILDING A-EQ 10 500 55.00 55.10 54.40 54.90 252,500 55.00 -0.18 527,500 -52.13
BDCOM A-EQ 10 500 22.60 22.70 22.40 22.70 8,500 22.60 0.44 36,000 -76.39
BDFINANCE A-EQ 10 100 12.80 12.90 12.50 12.70 139,300 12.60 0.79 88,900 56.69
BDLAMPS A-EQ 10 50 111.10 113.50 110.90 113.50 6,100 112.60 0.80 3,750 62.67
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 26.50 26.80 25.70 26.30 587,800 26.10 0.77 503,300 16.79
BDWELDING Z-EQ 10 500 11.80 11.90 11.70 11.80 23,500 11.80 0.00 16,500 42.42
BEACHHATCH A-EQ 10 500 25.10 25.20 24.60 24.80 470,500 25.30 -1.98 529,500 -11.14
BEACONPHAR Z-EQ 10 500 14.10 14.20 13.90 14.20 109,000 14.20 0.00 79,500 37.11
BEDL A-EQ 10 200 31.10 31.50 31.00 31.30 121,400 31.30 0.00 363,400 -66.59
BENGALWTL A-EQ 10 500 44.00 44.30 43.80 44.30 171,800 43.80 1.14 305,000 -43.67
BERGERPBL A-EQ 10 50 1,015.00 1,030.00 1,015.00 1,030.00 950 1,011.30 1.85 850 11.76
BEXIMCO A-EQ 10 100 35.10 36.20 34.50 36.10 8,716,500 34.80 3.74 16,765,800 -48.01
BGIC A-EQ 10 100 23.40 23.50 23.20 23.50 74,200 23.50 0.00 163,600 -54.65
BIFC B-EQ 10 500 13.60 13.60 13.30 13.50 129,000 13.50 0.00 82,000 57.32
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 25.80 26.20 25.80 26.20 517,000 25.80 1.55 428,000 20.79
BRACSCBOND A-CB 10 5 1,050.00 1,050.00 1,050.00 1,050.00 10 1,050.00 0.00 5 100.00
BSC A-EQ 100 5 548.75 555.00 538.75 542.50 75,800 545.50 -0.55 72,535 4.50
BSCCL A-EQ 10 500 179.20 181.60 178.80 181.40 190,800 179.70 0.95 205,700 -7.24
BSRMSTEEL A-EQ 10 500 81.00 81.30 80.50 80.90 278,000 80.60 0.37 547,000 -49.18
BXPHARMA A-EQ 10 50 43.10 43.70 42.60 42.80 350,100 42.60 0.47 569,300 -38.50
BXSYNTH Z-EQ 10 200 11.10 11.20 10.80 10.80 176,400 10.50 2.86 115,600 52.60
CENTRALINS A-EQ 10 200 23.20 25.20 23.20 25.10 600 24.70 1.62 21,800 -97.25
CENTRALPHL A-EQ 10 500 33.90 34.50 33.50 34.50 311,500 33.90 1.77 1,038,000 -69.99
CITYBANK A-EQ 10 50 15.90 16.00 15.70 15.90 389,050 15.80 0.63 285,000 36.51
CITYGENINS A-EQ 10 100 19.00 19.20 18.80 19.00 56,900 19.20 -1.04 77,200 -26.30
CMCKAMAL A-EQ 10 100 23.00 23.20 22.60 22.90 478,600 23.10 -0.87 1,111,400 -56.94
CONFIDCEM A-EQ 10 20 117.30 118.00 116.10 117.10 35,820 117.00 0.09 49,500 -27.64
CONTININS A-EQ 10 500 21.60 22.00 21.50 22.00 25,500 21.50 2.33 29,500 -13.56
CVOPRL A-EQ 10 500 645.20 645.20 633.00 640.00 14,700 645.40 -0.84 9,000 63.33
DACCADYE A-EQ 10 500 18.90 19.10 18.80 19.00 93,000 18.90 0.53 111,000 -16.22
DAFODILCOM Z-EQ 10 500 12.50 13.00 12.40 12.90 127,000 12.20 5.74 69,500 82.73
DBH A-EQ 10 500 57.50 57.50 57.00 57.00 5,500 57.10 -0.18 5,000 10.00
DBH1STMF A-MF 10 500 5.20 5.30 5.10 5.30 88,500 5.20 1.92 49,500 78.79
DELTALIFE A-EQ 10 50 129.00 129.50 127.50 129.10 106,700 128.30 0.62 141,300 -24.49
DELTASPINN A-EQ 10 200 18.60 19.10 18.40 18.70 881,800 18.40 1.63 244,000 261.39
DESCO A-EQ 10 500 57.20 58.00 57.10 57.10 33,000 57.90 -1.38 82,000 -59.76
DESHBANDHU B-EQ 10 500 17.40 17.60 17.30 17.30 206,000 17.50 -1.14 209,000 -1.44
DHAKABANK A-EQ 10 100 18.00 18.30 18.00 18.30 86,000 18.20 0.55 60,700 41.68
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 26.70 26.70 26.40 26.60 23,500 26.70 -0.37 32,000 -26.56
DSHGARME B-EQ 10 100 100.50 101.10 99.20 101.10 20,200 100.40 0.70 27,900 -27.60
DULAMIACOT Z-EQ 10 100 7.20 7.30 7.10 7.30 2,200 7.20 1.39 2,000 10.00
DUTCHBANGL A-EQ 10 500 86.40 86.40 85.10 85.30 4,000 84.50 0.95 29,500 -86.44
EASTERNINS A-EQ 10 200 32.80 33.00 32.10 32.10 16,200 33.00 -2.73 14,000 15.71
EASTLAND A-EQ 10 200 36.20 36.20 34.30 34.30 30,400 34.70 -1.15 15,000 102.67
EASTRNLUB A-EQ 10 50 407.00 407.00 400.00 401.90 650 404.30 -0.59 650 0.00
EBL A-EQ 10 200 28.50 29.20 28.50 29.00 53,000 28.50 1.75 342,600 -84.53
EBL1STMF A-MF 10 500 6.30 6.70 6.10 6.20 243,500 6.10 1.64 153,000 59.15
EBLNRBMF A-MF 10 500 6.10 6.10 6.00 6.00 2,000 6.10 -1.64 500 300.00
ECABLES A-EQ 10 100 122.00 123.40 122.00 123.00 5,400 122.70 0.24 7,700 -29.87
EHL A-EQ 10 200 58.50 59.00 58.20 58.60 468,000 58.50 0.17 387,000 20.93
EMERALDOIL N-EQ 10 500 44.40 44.40 43.70 44.00 294,500 44.10 -0.23 502,000 -41.33
ENVOYTEX A-EQ 10 500 52.00 52.20 51.80 52.10 269,400 51.80 0.58 337,200 -20.11
EXIM1STMF A-MF 10 500 9.30 9.30 8.60 8.60 9,000 8.60 0.00 2,500 260.00
EXIMBANK A-EQ 10 100 10.00 10.20 10.00 10.20 823,900 10.00 2.00 1,083,600 -23.97
FAMILYTEX A-EQ 10 500 23.20 23.60 23.20 23.40 834,000 23.30 0.43 1,040,500 -19.85
FARCHEM N-EQ 10 500 52.00 56.40 50.70 56.30 2,321,000 51.30 9.75 1,581,500 46.76
FAREASTFIN Z-EQ 10 500 10.90 11.10 10.90 11.10 304,500 11.00 0.91 209,000 45.69
FAREASTLIF A-EQ 10 50 81.50 82.50 80.00 81.90 24,550 82.40 -0.61 10,400 136.06
FASFIN B-EQ 10 500 17.00 17.50 17.00 17.50 174,000 17.10 2.34 274,500 -36.61
FBFIF A-MF 10 500 8.00 8.00 7.50 7.70 1,500 7.50 2.67 5,500 -72.73
FEDERALINS A-EQ 10 100 18.00 18.10 17.50 18.10 486,700 18.00 0.56 346,600 40.42
FINEFOODS B-EQ 10 500 15.70 16.50 15.70 16.00 46,000 15.80 1.27 65,000 -29.23
FIRSTSBANK A-EQ 10 100 10.70 10.80 10.60 10.80 177,400 10.70 0.93 116,200 52.67
FLEASEINT A-EQ 10 500 18.70 19.00 18.50 19.00 110,500 18.70 1.60 92,500 19.46
FUWANGCER A-EQ 10 500 14.50 14.70 14.40 14.50 147,500 14.50 0.00 232,500 -36.56
FUWANGFOOD A-EQ 10 50 18.40 18.40 18.10 18.40 257,900 18.20 1.10 234,700 9.89
GBBPOWER A-EQ 10 200 22.20 22.20 21.70 21.90 389,200 21.80 0.46 498,800 -21.97
GEMINISEA Z-EQ 10 50 147.60 147.60 147.60 147.60 5,750 134.20 9.99 200 2,775.00
GENNEXT A-EQ 10 500 18.10 18.10 17.50 17.70 3,620,000 17.70 0.00 3,878,500 -6.66
GHAIL A-EQ 10 500 29.50 30.00 29.30 29.90 146,100 29.50 1.36 249,900 -41.54
GHCL A-EQ 10 500 40.80 41.10 40.10 41.00 206,500 40.60 0.99 182,250 13.31
GLAXOSMITH A-EQ 10 50 1,493.00 1,547.00 1,493.00 1,547.00 1,100 1,523.20 1.56 1,400 -21.43
GLOBALINS A-EQ 10 500 20.00 20.50 20.00 20.50 4,500 20.10 1.99 19,000 -76.32
GOLDENSON A-EQ 10 500 43.50 44.30 43.50 43.90 814,000 43.80 0.23 735,000 10.75
GP A-EQ 10 200 299.00 309.30 299.00 307.50 1,946,200 297.70 3.29 818,200 137.86
GPHISPAT A-EQ 10 500 50.70 51.00 50.00 51.00 142,500 50.40 1.19 69,500 105.04
GQBALLPEN A-EQ 10 50 116.00 118.50 115.90 118.00 6,600 116.40 1.37 14,650 -54.95
GRAMEEN1 A-MF 10 500 39.60 40.90 39.40 40.30 152,500 39.40 2.28 130,000 17.31
GRAMEENS2 A-MF 10 500 15.10 15.40 15.10 15.40 177,500 15.20 1.32 94,000 88.83
GREENDELMF A-MF 10 500 5.00 5.20 4.90 5.20 162,500 5.00 4.00 51,000 218.63
GREENDELT A-EQ 10 10 76.00 78.00 76.00 78.00 8,200 77.80 0.26 4,500 82.22
GSPFINANCE A-EQ 10 500 18.80 19.40 18.80 19.00 11,500 18.90 0.53 71,000 -83.80
HAKKANIPUL B-EQ 10 500 24.30 24.30 24.00 24.10 8,000 24.80 -2.82 13,000 -38.46
HEIDELBCEM A-EQ 10 50 506.00 515.50 504.50 513.50 82,650 505.70 1.54 123,800 -33.24
HRTEX A-EQ 10 500 26.50 27.00 26.40 26.70 88,000 27.10 -1.48 75,500 16.56
HWAWELLTEX N-EQ 10 500 40.20 40.80 39.60 40.80 511,000 40.30 1.24 882,500 -42.10
IBBLPBOND A-CB 10 5 970.00 975.50 970.00 975.00 2,635 972.75 0.23 55 4,690.91
IBNSINA A-EQ 10 100 99.90 100.90 99.90 100.50 6,100 99.80 0.70 10,100 -39.60
ICB A-EQ 10 500 1,761.50 1,795.00 1,761.00 1,790.00 750 1,765.25 1.40 1,350 -44.44
ICB1STNRB A-MF 10 500 29.50 29.60 29.50 29.60 11,500 29.50 0.34 5,000 130.00
ICB2NDNRB A-MF 10 500 10.00 10.00 9.90 10.00 38,000 9.90 1.01 23,500 61.70
ICB3RDNRB A-MF 10 500 4.80 4.90 4.80 4.90 162,500 4.80 2.08 248,000 -34.48
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 6.10 6.20 6.00 6.20 26,500 5.90 5.08 52,500 -49.52
ICBEPMF1S1 A-MF 10 500 5.40 5.50 5.40 5.40 63,000 5.40 0.00 94,500 -33.33
ICBIBANK Z-EQ 10 500 5.10 5.10 5.00 5.00 183,000 5.10 -1.96 286,000 -36.01
ICBISLAMIC A-MF 10 500 19.10 19.10 19.00 19.10 34,500 19.10 0.00 10,000 245.00
ICBSONALI1 A-MF 10 500 8.40 8.70 8.40 8.70 97,500 8.40 3.57 231,500 -57.88
IDLC A-EQ 10 200 47.00 48.20 46.80 48.00 189,000 47.00 2.13 160,600 17.68
IFIC A-EQ 10 50 24.00 24.70 23.90 24.10 415,100 24.00 0.42 163,050 154.58
IFIC1STMF A-MF 10 500 6.10 6.10 6.00 6.00 51,500 6.10 -1.64 29,500 74.58
IFILISLMF1 A-MF 10 500 7.00 7.00 6.90 7.00 69,500 7.00 0.00 269,500 -74.21
ILFSL B-EQ 10 500 10.50 11.30 10.50 11.10 94,500 11.10 0.00 125,000 -24.40
IMAMBUTTON Z-EQ 10 500 8.50 8.50 8.20 8.20 6,000 8.40 -2.38 17,500 -65.71
INTECH A-EQ 10 500 12.30 12.60 12.30 12.50 45,500 12.30 1.63 38,000 19.74
IPDC A-EQ 10 500 14.90 14.90 14.70 14.70 50,500 14.80 -0.68 40,000 26.25
ISLAMIBANK A-EQ 10 100 24.60 25.10 24.50 24.90 262,500 24.60 1.22 72,600 261.57
ISLAMICFIN A-EQ 10 500 12.80 13.10 12.80 13.00 412,500 12.80 1.56 578,000 -28.63
ISLAMIINS A-EQ 10 500 23.90 23.90 22.00 22.10 39,000 22.80 -3.07 6,500 500.00
ISNLTD Z-EQ 10 500 10.30 10.70 10.30 10.70 48,000 10.10 5.94 8,500 464.71
JAMUNABANK A-EQ 10 250 12.60 12.80 12.40 12.60 317,750 12.50 0.80 138,500 129.42
JAMUNAOIL A-EQ 10 100 213.60 218.20 211.50 216.90 202,200 211.90 2.36 35,900 463.23
JANATAINS A-EQ 10 100 16.90 16.90 16.80 16.90 8,400 16.80 0.60 3,000 180.00
JMISMDL A-EQ 10 500 156.00 167.00 156.00 167.00 32,500 163.50 2.14 139,500 -76.70
JUTESPINN Z-EQ 10 50 64.80 64.80 59.10 59.10 1,450 60.40 -2.15 150 866.67
KARNAPHULI A-EQ 10 100 19.30 19.30 19.10 19.30 77,400 19.20 0.52 28,800 168.75
KAY&QUE Z-EQ 10 500 15.20 15.20 15.00 15.00 5,500 15.20 -1.32 3,000 83.33
KEYACOSMET A-EQ 10 500 22.70 22.80 22.60 22.70 529,000 22.70 0.00 476,000 11.13
KOHINOOR A-EQ 10 500 395.00 395.00 395.00 395.00 1,500 397.60 -0.65 1,500 0.00
KPCL A-EQ 10 100 46.90 46.90 46.40 46.90 124,600 46.80 0.21 70,300 77.24
LAFSURCEML Z-EQ 10 500 85.80 85.90 83.00 85.50 1,892,500 83.60 2.27 2,012,500 -5.96
LANKABAFIN A-EQ 10 500 41.00 41.50 41.00 41.30 331,500 41.00 0.73 482,500 -31.30
LEGACYFOOT B-EQ 10 500 24.00 24.40 23.90 24.40 58,500 24.10 1.24 70,500 -17.02
LIBRAINFU A-EQ 10 200 386.00 386.00 386.00 386.00 200 400.00 -3.50 200 0.00
LINDEBD A-EQ 10 50 875.00 890.00 859.90 890.00 5,200 867.50 2.59 4,500 15.56
LRGLOBMF1 A-MF 10 500 5.30 5.40 5.20 5.30 247,500 5.40 -1.85 14,000 1,667.86
MAKSONSPIN B-EQ 10 500 14.20 14.30 14.00 14.30 1,079,000 14.40 -0.69 556,500 93.89
MALEKSPIN A-EQ 10 500 23.70 23.90 23.50 23.70 56,000 23.80 -0.42 68,000 -17.65
MARICO A-EQ 10 50 1,050.00 1,060.00 1,030.00 1,030.00 1,700 1,055.40 -2.41 2,250 -24.44
MATINSPINN N-EQ 10 500 42.10 43.60 42.10 43.60 398,000 43.10 1.16 753,200 -47.16
MBL1STMF A-MF 10 500 4.80 4.90 4.70 4.80 534,500 4.90 -2.04 211,000 153.32
MEGCONMILK Z-EQ 10 500 7.50 7.90 7.50 7.70 11,000 7.60 1.32 10,000 10.00
MEGHNACEM A-EQ 10 100 119.40 119.50 116.50 118.20 55,300 116.80 1.20 26,900 105.58
MEGHNALIFE A-EQ 10 50 92.10 93.50 90.00 93.50 34,700 90.60 3.20 24,300 42.80
MEGHNAPET Z-EQ 10 500 5.70 5.70 5.60 5.60 6,500 5.70 -1.75 4,500 44.44
MERCANBANK A-EQ 10 500 14.60 14.80 14.50 14.70 198,000 14.50 1.38 161,000 22.98
MERCINS A-EQ 10 500 18.60 19.10 18.60 19.10 8,500 18.90 1.06 7,500 13.33
METROSPIN A-EQ 10 500 16.00 16.00 15.70 16.00 98,500 15.90 0.63 147,000 -32.99
MHSML N-EQ 10 500 26.40 26.60 26.30 26.60 200,500 26.20 1.53 190,000 5.53
MICEMENT A-EQ 10 100 83.10 83.50 83.10 83.50 16,700 83.50 0.00 48,400 -65.50
MIDASFIN Z-EQ 10 500 21.50 21.90 20.90 21.70 82,500 21.10 2.84 46,500 77.42
MIRACLEIND B-EQ 10 500 16.10 16.40 16.00 16.20 39,000 16.00 1.25 69,500 -43.88
MITHUNKNIT A-EQ 10 200 102.60 102.60 99.40 102.50 99,800 100.70 1.79 141,400 -29.42
MJLBD A-EQ 10 100 82.50 82.60 81.30 82.10 343,400 82.20 -0.12 169,300 102.84
MODERNDYE Z-EQ 10 50 78.10 78.10 78.00 78.10 650 79.20 -1.39 150 333.33
MONNOCERA B-EQ 10 50 26.70 27.00 26.50 26.70 37,300 26.70 0.00 21,450 73.89
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 50 308.00 311.00 308.00 311.00 450 303.70 2.40 1,100 -59.09
MPETROLEUM A-EQ 10 50 271.90 276.50 270.20 275.90 376,300 272.10 1.40 106,700 252.67
MTB A-EQ 10 500 17.10 17.50 17.00 17.50 25,500 16.90 3.55 103,000 -75.24
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 50 232.30 241.00 232.30 233.00 8,750 237.30 -1.81 15,400 -43.18
NAVANACNG A-EQ 10 100 53.50 53.50 52.40 53.50 220,800 53.60 -0.19 474,500 -53.47
NBL A-EQ 10 100 11.10 11.30 11.00 11.20 2,820,600 11.00 1.82 1,694,400 66.47
NCCBANK A-EQ 10 250 10.70 10.90 10.60 10.80 579,250 10.70 0.93 631,750 -8.31
NCCBLMF1 A-MF 10 500 6.40 6.40 6.30 6.40 18,000 6.30 1.59 83,500 -78.44
NHFIL A-EQ 10 500 26.30 26.50 26.30 26.30 60,500 26.50 -0.75 25,500 137.25
NITOLINS A-EQ 10 500 27.40 27.40 27.30 27.30 2,000 27.50 -0.73 500 300.00
NLI1STMF A-MF 10 500 9.10 9.20 9.10 9.10 222,000 9.00 1.11 93,000 138.71
NORTHERN Z-EQ 10 200 130.00 130.00 130.00 130.00 400 123.00 5.69 200 100.00
NORTHRNINS A-EQ 10 500 32.70 33.60 32.50 32.90 133,500 32.80 0.30 58,500 128.21
NPOLYMAR A-EQ 10 100 57.50 57.80 57.20 57.30 9,100 57.30 0.00 11,300 -19.47
NTC A-EQ 10 50 801.60 801.60 801.60 801.60 100 830.10 -3.43 550 -81.82
NTLTUBES A-EQ 10 100 153.90 154.00 152.20 153.20 36,800 153.40 -0.13 16,300 125.77
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 10 500 238.90 244.30 238.00 242.80 478,500 237.50 2.23 115,500 314.29
ONEBANKLTD A-EQ 10 500 12.90 13.00 12.50 13.00 146,500 12.70 2.36 106,000 38.21
ORIONINFU A-EQ 10 200 45.00 45.00 43.70 44.10 175,000 44.00 0.23 208,000 -15.87
ORIONPHARM A-EQ 10 500 43.10 43.40 42.70 43.10 306,300 43.10 0.00 536,500 -42.91
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 55.10 55.10 53.90 54.80 50,500 55.30 -0.90 26,000 94.23
PADMAOIL A-EQ 10 100 326.80 333.00 324.20 332.80 435,800 326.20 2.02 300,600 44.98
PARAMOUNT A-EQ 10 500 17.30 17.70 17.30 17.70 33,000 17.70 0.00 11,500 186.96
PENINSULA N-EQ 10 500 33.60 34.60 33.60 34.20 1,348,000 34.00 0.59 1,355,600 -0.56
PEOPLESINS A-EQ 10 100 22.00 22.40 22.00 22.40 17,200 22.00 1.82 12,900 33.33
PF1STMF A-MF 10 500 5.00 5.10 5.00 5.10 107,500 5.00 2.00 66,500 61.65
PHARMAID A-EQ 10 50 178.10 182.00 178.10 181.60 13,550 180.60 0.55 20,950 -35.32
PHENIXINS A-EQ 10 200 31.60 31.90 31.60 31.90 2,000 31.80 0.31 11,800 -83.05
PHOENIXFIN A-EQ 10 500 24.40 24.70 24.40 24.60 17,500 24.80 -0.81 72,000 -75.69
PHPMF1 A-MF 10 500 5.40 5.50 5.40 5.50 45,000 5.40 1.85 254,000 -82.28
PIONEERINS A-EQ 10 500 48.60 48.60 46.00 46.30 8,500 46.00 0.65 25,000 -66.00
PLFSL A-EQ 10 100 15.70 15.90 15.60 15.80 273,700 15.70 0.64 383,600 -28.65
POPULAR1MF A-MF 10 500 6.10 6.20 6.10 6.10 241,500 6.10 0.00 334,000 -27.69
POPULARLIF A-EQ 10 500 164.50 171.90 164.50 171.90 77,500 159.40 7.84 3,500 2,114.29
POWERGRID A-EQ 10 500 43.50 43.70 42.60 43.70 20,500 43.80 -0.23 127,000 -83.86
PRAGATIINS A-EQ 10 100 39.50 41.80 39.50 41.70 35,300 39.70 5.04 900 3,822.22
PRAGATILIF A-EQ 10 500 120.00 124.50 120.00 124.50 9,000 119.80 3.92 2,000 350.00
PREMIERBAN A-EQ 10 50 10.50 10.50 10.10 10.20 1,364,500 10.10 0.99 657,500 107.53
PREMIERCEM A-EQ 10 500 83.50 84.00 83.50 84.00 41,000 83.80 0.24 14,000 192.86
PREMIERLEA Z-EQ 10 500 7.70 7.70 7.50 7.60 44,000 7.50 1.33 60,000 -26.67
PRIME1ICBA A-MF 10 500 4.90 4.90 4.70 4.80 320,000 4.80 0.00 24,500 1,206.12
PRIMEBANK A-EQ 10 250 23.30 23.90 23.30 23.50 22,000 23.40 0.43 102,750 -78.59
PRIMEFIN A-EQ 10 50 17.00 17.10 16.80 17.00 265,950 16.80 1.19 182,200 45.97
PRIMEINSUR A-EQ 10 250 19.50 19.50 19.20 19.40 34,250 19.30 0.52 15,500 120.97
PRIMELIFE A-EQ 10 50 88.10 88.10 87.00 87.00 6,450 87.60 -0.68 4,250 51.76
PRIMETEX A-EQ 10 500 22.10 22.10 22.00 22.10 21,000 21.90 0.91 91,000 -76.92
PROGRESLIF A-EQ 10 500 105.00 105.00 105.00 105.00 3,000 106.00 -0.94 500 500.00
PROVATIINS A-EQ 10 500 19.60 19.60 19.50 19.50 3,500 19.50 0.00 12,000 -70.83
PTL A-EQ 10 500 33.70 33.90 33.60 33.80 132,500 33.60 0.60 240,000 -44.79
PUBALIBANK A-EQ 10 25 26.80 27.40 26.60 27.10 384,300 26.80 1.12 85,425 349.87
PURABIGEN A-EQ 10 500 16.60 16.80 16.40 16.80 47,000 16.60 1.20 37,000 27.03
QSMDRYCELL A-EQ 10 500 37.00 37.20 36.60 36.70 86,000 37.00 -0.81 87,000 -1.15
RAHIMAFOOD Z-EQ 10 500 41.20 43.90 41.20 41.80 31,500 41.10 1.70 46,000 -31.52
RAHIMTEXT A-EQ 10 50 308.10 311.00 306.20 306.20 1,200 309.30 -1.00 1,150 4.35
RAKCERAMIC A-EQ 10 500 40.60 41.40 40.40 41.40 155,200 40.90 1.22 192,400 -19.33
RANFOUNDRY A-EQ 10 500 100.20 102.00 100.00 102.00 9,500 100.70 1.29 17,500 -45.71
RDFOOD A-EQ 10 500 17.00 17.10 16.90 17.10 72,800 16.90 1.18 209,600 -65.27
RECKITTBEN A-EQ 10 50 1,023.10 1,030.00 1,023.10 1,023.50 500 1,024.20 -0.07 1,550 -67.74
RELIANCE1 A-MF 10 500 8.80 8.80 8.70 8.80 48,500 8.70 1.15 105,000 -53.81
RELIANCINS A-EQ 10 500 62.10 62.10 59.00 59.00 10,500 59.00 0.00 54,000 -80.56
RENATA A-EQ 10 50 904.00 914.90 904.00 911.00 10,300 903.10 0.87 18,400 -44.02
RENWICKJA A-EQ 10 50 208.50 208.80 205.00 207.10 3,400 208.30 -0.58 7,300 -53.42
REPUBLIC A-EQ 10 500 28.50 28.80 28.20 28.30 47,000 28.60 -1.05 80,500 -41.61
RNSPIN Z-EQ 10 250 25.20 26.00 25.10 25.70 186,750 25.20 1.98 175,000 6.71
RUPALIBANK A-EQ 10 100 66.50 66.50 65.00 65.00 3,000 67.90 -4.27 22,500 -86.67
RUPALIINS A-EQ 10 100 23.30 23.30 22.80 22.80 60,600 23.10 -1.30 69,000 -12.17
RUPALILIFE A-EQ 10 500 50.80 51.40 50.60 50.60 60,000 51.70 -2.13 49,500 21.21
SAFKOSPINN A-EQ 10 500 19.70 20.40 19.50 19.60 56,000 19.90 -1.51 117,000 -52.14
SAIHAMCOT A-EQ 10 500 22.10 22.30 22.00 22.30 112,000 22.00 1.36 115,000 -2.61
SAIHAMTEX A-EQ 10 100 28.50 28.90 28.40 28.60 68,400 28.50 0.35 69,600 -1.72
SALAMCRST A-EQ 10 500 30.80 31.00 30.00 30.80 167,500 30.90 -0.32 182,000 -7.97
SALVOCHEM B-EQ 10 500 18.50 18.70 18.40 18.60 252,000 18.50 0.54 422,500 -40.36
SAMATALETH Z-EQ 10 500 25.00 25.00 25.00 25.00 6,000 25.10 -0.40 3,000 100.00
SAMORITA A-EQ 10 500 88.90 89.50 88.70 89.50 4,000 89.20 0.34 7,000 -42.86
SANDHANINS A-EQ 10 50 58.00 59.30 58.00 58.20 23,200 58.20 0.00 19,050 21.78
SAPORTL A-EQ 10 100 25.80 27.30 25.00 27.00 956,300 25.00 8.00 735,700 29.99
SAVAREFR Z-EQ 10 50 56.50 56.50 56.50 56.50 100 62.20 -9.16 200 -50.00
SEBL1STMF A-MF 10 500 8.30 8.40 8.30 8.40 83,500 8.30 1.20 202,000 -58.66
SHAHJABANK A-EQ 10 50 10.90 11.20 10.90 11.00 134,100 10.90 0.92 151,350 -11.40
SHYAMPSUG Z-EQ 10 100 6.90 6.90 6.90 6.90 1,700 7.00 -1.43 500 240.00
SIBL A-EQ 10 250 11.40 11.60 11.40 11.60 155,750 11.40 1.75 555,000 -71.94
SINGERBD A-EQ 10 50 181.90 183.60 179.60 183.00 56,600 181.30 0.94 100,750 -43.82
SINOBANGLA A-EQ 10 500 23.10 23.60 23.10 23.60 52,500 23.10 2.16 141,000 -62.77
SONALIANSH A-EQ 10 50 114.10 118.00 114.10 116.30 5,250 115.80 0.43 6,550 -19.85
SONARBAINS A-EQ 10 500 17.60 17.60 17.00 17.20 50,500 17.60 -2.27 24,500 106.12
SONARGAON Z-EQ 10 500 9.10 9.10 9.10 9.10 6,000 9.00 1.11 21,500 -72.09
SOUTHEASTB A-EQ 10 500 19.10 19.10 18.90 19.10 580,000 19.00 0.53 503,000 15.31
SPCERAMICS Z-EQ 10 100 12.40 13.40 12.40 13.10 58,700 12.90 1.55 112,700 -47.91
SPCL N-EQ 10 500 54.00 58.70 53.60 58.70 2,582,800 53.40 9.93 1,869,800 38.13
SPPCL A-EQ 10 500 43.60 44.00 43.00 44.00 273,400 43.30 1.62 296,600 -7.82
SQUARETEXT A-EQ 10 50 83.30 83.60 83.10 83.50 72,700 83.60 -0.12 64,900 12.02
SQURPHARMA A-EQ 10 10 251.10 255.80 250.20 255.80 424,340 250.60 2.08 465,190 -8.78
STANCERAM A-EQ 10 500 53.20 53.20 53.20 53.20 500 49.60 7.26 2,000 -75.00
STANDARINS A-EQ 10 500 26.40 26.50 26.10 26.10 8,500 26.00 0.38 500 1,600.00
STANDBANKL A-EQ 10 500 11.30 11.60 11.30 11.60 908,500 11.30 2.65 473,500 91.87
STYLECRAFT A-EQ 10 100 936.00 936.00 936.00 936.00 100 998.40 -6.25 600 -83.33
SUMITPOWER A-EQ 10 100 32.20 32.90 32.00 32.80 571,800 32.20 1.86 762,600 -25.02
SUNLIFEINS B-EQ 10 500 48.50 48.80 47.30 48.50 30,500 48.50 0.00 29,000 5.17
TAKAFULINS A-EQ 10 500 27.30 27.80 27.10 27.40 27,000 27.50 -0.36 15,000 80.00
TALLUSPIN A-EQ 10 100 27.10 27.10 26.60 26.80 217,000 26.80 0.00 180,000 20.56
TITASGAS A-EQ 10 500 75.00 75.30 74.50 75.10 177,000 74.50 0.81 96,000 84.38
TRUSTB1MF A-MF 10 500 6.60 6.70 6.50 6.70 101,000 6.60 1.52 27,500 267.27
TRUSTBANK A-EQ 10 500 14.40 14.40 14.20 14.30 85,500 14.20 0.70 14,500 489.66
UCBL A-EQ 10 50 26.50 27.30 26.40 26.80 1,429,750 26.40 1.52 724,200 97.42
ULC A-EQ 10 200 22.20 22.60 22.20 22.60 77,800 22.30 1.35 82,000 -5.12
UNIONCAP A-EQ 10 500 19.50 19.50 19.10 19.20 121,000 19.50 -1.54 186,000 -34.95
UNIQUEHRL A-EQ 10 500 65.70 66.70 65.50 66.60 83,600 66.40 0.30 104,500 -20.00
UNITEDAIR A-EQ 10 100 12.10 12.30 11.90 12.30 1,694,800 11.90 3.36 2,669,600 -36.51
UNITEDINS A-EQ 10 100 33.50 33.50 31.80 31.80 200 32.00 -0.63 100 100.00
USMANIAGL A-EQ 10 50 144.10 144.20 142.50 143.60 13,400 141.60 1.41 10,650 25.82
UTTARABANK A-EQ 10 25 24.10 24.50 24.00 24.00 182,625 24.10 -0.41 185,000 -1.28
UTTARAFIN A-EQ 10 50 66.50 66.50 65.40 65.90 15,650 65.60 0.46 18,650 -16.09
WATACHEM A-EQ 10 500 215.80 216.00 211.00 214.00 19,600 212.10 0.90 31,800 -38.36
ZAHINTEX A-EQ 10 500 20.20 20.60 20.20 20.60 20,500 20.50 0.49 26,000 -21.15
ZEALBANGLA Z-EQ 10 100 7.70 7.70 7.70 7.70 12,300 7.60 1.32 7,500 64.00
 ©Copyright www.gqsecurities.com. All Rights Reserved.        DISCLAIMERDeveloped By www.sigmarobots.com