.  
  
 
 
RegisterForget Password?
  DATABASE LAST UPDATE : 23-Jul-2014  4:16:01 PM    
LATEST SHARE PRICE
CLICK GREEN PICTURE FOR ASCENDING AND RED FOR DESCENDING ORDER REPORT Last Update :23-Jul-2014 2:35:56 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 6.10 6.00 6.00 31,000 6.00 0.00 73,000 -57.53
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 17.20 17.20 16.70 16.70 64,000 17.00 -1.76 71,500 -10.49
2NDICB A-MF 10 50 297.00 297.00 297.00 297.00 100 293.30 1.26 1,050 -90.48
3RDICB A-MF 10 50 235.00 240.00 235.00 240.00 800 231.00 3.90 300 166.67
4THICB A-MF 10 100 215.00 217.00 215.00 217.00 500 213.10 1.83 700 -28.57
5THICB A-MF 10 100 185.00 185.10 185.00 185.10 700 185.60 -0.27 600 16.67
6THICB A-MF 10 100 67.30 68.00 66.50 66.50 8,300 66.80 -0.45 5,800 43.10
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 71.00 71.00 68.20 68.20 3,000 70.30 -2.99 2,000 50.00
AAMRATECH A-EQ 10 500 27.30 27.50 27.00 27.20 244,250 27.20 0.00 302,500 -19.26
ABB1STMF A-MF 10 500 7.00 7.00 6.90 7.00 257,500 6.90 1.45 293,500 -12.27
ABBANK A-EQ 10 50 24.60 24.60 24.30 24.40 199,900 24.40 0.00 438,750 -54.44
ACI A-EQ 10 50 259.10 261.40 257.10 259.10 100,950 259.30 -0.08 74,500 35.50
ACIFORMULA A-EQ 10 100 85.80 85.80 83.20 83.40 6,900 84.20 -0.95 2,600 165.38
ACIZCBOND A-CB 10 5 941.00 941.50 941.00 941.00 12 940.00 0.11 7 71.43
ACTIVEFINE A-EQ 10 500 65.00 66.40 64.30 64.30 953,500 63.90 0.63 1,177,000 -18.99
AFCAGRO A-EQ 10 500 53.00 53.00 49.70 50.00 521,500 50.90 -1.77 835,500 -37.58
AFTABAUTO A-EQ 10 5 77.40 77.40 75.80 77.00 110,600 76.60 0.52 129,950 -14.89
AGNISYSL A-EQ 10 500 20.00 20.00 19.80 19.90 160,500 20.00 -0.50 125,000 28.40
AGRANINS A-EQ 10 500 19.10 19.30 18.70 19.20 17,500 19.20 0.00 1,500 1,066.67
AIBL1STIMF A-MF 10 500 5.60 5.60 5.60 5.60 35,500 5.60 0.00 1,000 3,450.00
AIMS1STMF A-MF 10 250 38.30 38.50 37.70 37.90 102,000 38.20 -0.79 106,750 -4.45
ALARABANK A-EQ 10 250 14.40 14.90 14.40 14.60 684,000 14.50 0.69 524,500 30.41
AL-HAJTEX A-EQ 10 50 154.50 156.00 151.90 152.90 71,550 154.50 -1.04 54,550 31.16
ALLTEX Z-EQ 10 500 7.10 7.10 7.00 7.10 30,000 7.10 0.00 80,000 -62.50
AMBEEPHA A-EQ 10 50 261.30 263.00 256.70 257.00 6,050 262.40 -2.06 17,600 -65.63
AMCL(PRAN) A-EQ 10 100 219.30 219.80 217.50 218.10 6,300 220.20 -0.95 20,000 -68.50
ANLIMAYARN A-EQ 10 500 23.30 23.40 23.10 23.20 47,000 23.10 0.43 25,000 88.00
ANWARGALV B-EQ 10 500 23.40 23.60 23.30 23.40 35,500 23.70 -1.27 31,500 12.70
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 50 100.00 101.00 98.50 98.60 15,900 100.00 -1.40 25,350 -37.28
APEXFOOT A-EQ 10 500 329.20 329.50 320.70 320.70 19,600 325.50 -1.47 17,000 15.29
APEXSPINN A-EQ 10 200 71.50 71.50 70.10 70.70 17,000 71.70 -1.39 22,200 -23.42
APEXTANRY A-EQ 10 100 136.80 137.00 136.00 136.10 12,700 137.70 -1.16 21,500 -40.93
APOLOISPAT N-EQ 10 500 29.20 29.40 28.40 28.60 2,042,400 29.00 -1.38 2,730,400 -25.20
ARAMIT A-EQ 10 50 271.00 272.10 270.50 271.50 1,800 270.80 0.26 1,250 44.00
ARAMITCEM A-EQ 10 500 42.90 43.00 42.50 42.50 28,000 42.60 -0.23 70,000 -60.00
ARGONDENIM A-EQ 10 500 44.20 44.20 43.70 43.80 65,200 44.00 -0.45 77,600 -15.98
ASIAINS A-EQ 10 50 20.00 20.50 19.70 19.70 68,250 20.00 -1.50 57,000 19.74
ASIAPACINS A-EQ 10 500 20.30 20.90 20.20 20.90 26,000 20.20 3.47 11,000 136.36
ATLASBANG A-EQ 10 50 153.80 154.90 153.10 153.10 5,350 154.30 -0.78 6,650 -19.55
AZIZPIPES Z-EQ 10 50 15.00 15.50 15.00 15.00 3,300 15.20 -1.32 1,550 112.90
BANGAS A-EQ 10 50 503.00 504.00 495.30 497.00 9,400 500.90 -0.78 15,050 -37.54
BANKASIA A-EQ 10 500 18.10 18.50 18.10 18.20 250,500 18.10 0.55 389,500 -35.69
BATASHOE A-EQ 10 100 967.00 989.00 960.00 965.00 6,100 966.30 -0.13 4,400 38.64
BATBC A-EQ 10 50 2,420.00 2,440.00 2,370.00 2,370.00 1,300 2,429.30 -2.44 2,300 -43.48
BAYLEASING A-EQ 10 500 25.60 25.60 24.80 24.80 155,000 24.70 0.40 174,500 -11.17
BDAUTOCA Z-EQ 10 50 24.20 24.30 24.20 24.20 3,050 24.20 0.00 5,500 -44.55
BDBUILDING A-EQ 10 500 55.40 56.20 54.80 54.90 527,500 55.30 -0.72 316,000 66.93
BDCOM A-EQ 10 500 22.50 22.70 22.50 22.60 36,000 22.40 0.89 15,000 140.00
BDFINANCE A-EQ 10 100 12.70 12.80 12.60 12.70 88,900 12.70 0.00 93,800 -5.22
BDLAMPS A-EQ 10 50 111.00 115.20 111.00 112.00 3,750 114.00 -1.75 12,050 -68.88
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 27.70 27.70 25.90 26.10 503,300 27.40 -4.74 533,400 -5.64
BDWELDING Z-EQ 10 500 11.90 12.00 11.80 11.80 16,500 11.80 0.00 34,000 -51.47
BEACHHATCH A-EQ 10 500 25.90 26.50 25.10 25.30 529,500 25.60 -1.17 599,000 -11.60
BEACONPHAR Z-EQ 10 500 14.30 14.40 14.10 14.10 79,500 14.30 -1.40 179,500 -55.71
BEDL A-EQ 10 200 31.90 31.90 31.10 31.20 363,400 31.50 -0.95 774,000 -53.05
BENGALWTL A-EQ 10 500 44.70 44.80 43.50 43.80 305,000 44.60 -1.79 325,600 -6.33
BERGERPBL A-EQ 10 50 1,014.00 1,014.00 1,010.00 1,011.60 850 1,033.90 -2.16 2,950 -71.19
BEXIMCO A-EQ 10 100 37.50 37.80 34.60 34.80 16,765,800 37.90 -8.18 12,833,600 30.64
BGIC A-EQ 10 100 24.60 24.60 23.50 23.80 163,600 23.90 -0.42 285,900 -42.78
BIFC B-EQ 10 500 13.70 13.90 13.50 13.50 82,000 13.80 -2.17 148,000 -44.59
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 26.10 25.50 26.00 428,000 25.90 0.39 446,000 -4.04
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 5 550.00 555.00 543.00 543.75 72,535 552.75 -1.63 127,970 -43.32
BSCCL A-EQ 10 500 182.50 184.30 179.50 179.80 205,700 182.10 -1.26 330,600 -37.78
BSRMSTEEL A-EQ 10 500 81.50 82.20 80.30 80.30 547,000 81.80 -1.83 446,500 22.51
BXPHARMA A-EQ 10 50 43.90 44.50 42.40 42.70 569,300 43.90 -2.73 1,058,200 -46.20
BXSYNTH Z-EQ 10 200 10.70 10.90 10.50 10.50 115,600 10.80 -2.78 108,400 6.64
CENTRALINS A-EQ 10 200 25.80 25.90 24.20 24.40 21,800 24.70 -1.21 7,800 179.49
CENTRALPHL A-EQ 10 500 34.50 35.40 33.80 34.30 1,038,000 34.20 0.29 953,000 8.92
CITYBANK A-EQ 10 50 15.70 16.00 15.70 15.90 285,000 15.80 0.63 367,350 -22.42
CITYGENINS A-EQ 10 100 19.00 19.50 18.90 19.40 77,200 18.90 2.65 107,700 -28.32
CMCKAMAL A-EQ 10 100 22.70 23.50 22.60 23.40 1,111,400 22.60 3.54 479,200 131.93
CONFIDCEM A-EQ 10 20 117.50 118.50 116.80 117.00 49,500 117.00 0.00 61,560 -19.59
CONTININS A-EQ 10 500 22.00 22.00 21.40 21.70 29,500 22.00 -1.36 15,500 90.32
CVOPRL A-EQ 10 500 669.00 669.00 644.00 644.00 9,000 648.70 -0.72 15,400 -41.56
DACCADYE A-EQ 10 500 19.10 19.30 18.80 19.00 111,000 19.00 0.00 182,500 -39.18
DAFODILCOM Z-EQ 10 500 12.20 12.30 12.00 12.20 69,500 12.00 1.67 70,000 -0.71
DBH A-EQ 10 500 57.30 57.30 57.00 57.10 5,000 57.50 -0.70 32,500 -84.62
DBH1STMF A-MF 10 500 5.30 5.40 5.20 5.20 49,500 5.20 0.00 207,500 -76.14
DELTALIFE A-EQ 10 50 130.50 130.60 128.00 128.20 141,300 128.90 -0.54 141,300 0.00
DELTASPINN A-EQ 10 200 18.70 18.80 18.30 18.30 244,000 18.60 -1.61 198,600 22.86
DESCO A-EQ 10 500 58.00 58.50 57.50 58.50 82,000 58.40 0.17 153,000 -46.41
DESHBANDHU B-EQ 10 500 17.70 17.80 17.40 17.50 209,000 17.50 0.00 134,000 55.97
DHAKABANK A-EQ 10 100 18.80 18.80 18.20 18.40 60,700 18.20 1.10 44,700 35.79
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 26.50 27.10 26.50 26.50 32,000 26.30 0.76 16,500 93.94
DSHGARME B-EQ 10 100 102.50 102.60 100.00 101.20 27,900 102.20 -0.98 21,900 27.40
DULAMIACOT Z-EQ 10 100 7.50 7.50 7.20 7.20 2,000 7.30 -1.37 4,500 -55.56
DUTCHBANGL A-EQ 10 500 84.50 86.80 84.50 84.60 29,500 84.70 -0.12 7,500 293.33
EASTERNINS A-EQ 10 200 34.10 36.00 33.00 33.00 14,000 33.00 0.00 15,200 -7.89
EASTLAND A-EQ 10 200 35.90 35.90 34.50 34.60 15,000 35.30 -1.98 77,800 -80.72
EASTRNLUB A-EQ 10 50 406.00 406.00 400.50 400.50 650 403.40 -0.72 1,200 -45.83
EBL A-EQ 10 200 29.30 29.40 28.30 28.50 342,600 29.30 -2.73 198,000 73.03
EBL1STMF A-MF 10 500 6.20 6.20 6.10 6.10 153,000 6.10 0.00 20,000 665.00
EBLNRBMF A-MF 10 500 6.10 6.10 6.10 6.10 500 6.10 0.00 500 0.00
ECABLES A-EQ 10 100 126.50 126.50 122.60 122.70 7,700 123.50 -0.65 9,500 -18.95
EHL A-EQ 10 200 59.50 59.60 58.40 58.60 387,000 59.30 -1.18 491,400 -21.25
EMERALDOIL N-EQ 10 500 44.40 44.90 43.90 44.00 502,000 44.00 0.00 426,000 17.84
ENVOYTEX A-EQ 10 500 51.80 52.50 51.70 51.90 337,200 52.00 -0.19 574,600 -41.32
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 10.10 1,083,600 10.00 1.00 1,067,100 1.55
FAMILYTEX A-EQ 10 500 23.50 24.00 23.30 23.50 1,040,500 23.40 0.43 531,000 95.95
FARCHEM N-EQ 10 500 51.50 54.20 50.80 51.20 1,581,500 50.30 1.79 1,614,000 -2.01
FAREASTFIN Z-EQ 10 500 10.80 11.10 10.80 11.00 209,000 11.10 -0.90 211,500 -1.18
FAREASTLIF A-EQ 10 50 84.00 84.00 81.70 83.00 10,400 84.20 -1.43 15,450 -32.69
FASFIN B-EQ 10 500 16.80 17.40 16.80 17.40 274,500 16.90 2.96 226,000 21.46
FBFIF A-MF 10 500 8.10 8.10 7.50 7.50 5,500 8.00 -6.25 1,000 450.00
FEDERALINS A-EQ 10 100 18.20 18.40 18.00 18.10 346,600 18.20 -0.55 717,100 -51.67
FINEFOODS B-EQ 10 500 16.00 16.00 15.80 15.80 65,000 15.90 -0.63 119,000 -45.38
FIRSTSBANK A-EQ 10 100 10.70 10.90 10.60 10.60 116,200 10.60 0.00 120,200 -3.33
FLEASEINT A-EQ 10 500 18.70 19.00 18.70 18.80 92,500 18.70 0.53 155,500 -40.51
FUWANGCER A-EQ 10 500 15.00 15.00 14.40 14.80 232,500 14.80 0.00 91,500 154.10
FUWANGFOOD A-EQ 10 50 18.60 18.80 18.20 18.50 234,700 18.60 -0.54 163,600 43.46
GBBPOWER A-EQ 10 200 22.30 22.60 21.80 21.90 498,800 22.40 -2.23 462,400 7.87
GEMINISEA Z-EQ 10 50 134.20 134.20 134.20 134.20 200 122.00 10.00 2,800 -92.86
GENNEXT A-EQ 10 500 18.20 18.60 17.60 17.60 3,878,500 18.10 -2.76 4,747,500 -18.30
GHAIL A-EQ 10 500 31.30 31.30 29.30 29.70 249,900 31.00 -4.19 964,200 -74.08
GHCL A-EQ 10 500 41.50 41.50 40.20 40.90 182,250 41.20 -0.73 457,250 -60.14
GLAXOSMITH A-EQ 10 50 1,520.10 1,526.00 1,520.00 1,523.00 1,400 1,524.10 -0.07 2,150 -34.88
GLOBALINS A-EQ 10 500 20.40 20.50 20.10 20.40 19,000 20.50 -0.49 46,500 -59.14
GOLDENSON A-EQ 10 500 45.10 45.10 43.50 43.50 735,000 45.00 -3.33 1,826,000 -59.75
GP A-EQ 10 200 295.70 301.00 294.60 297.90 818,200 293.50 1.50 1,366,200 -40.11
GPHISPAT A-EQ 10 500 51.00 51.00 50.10 51.00 69,500 51.20 -0.39 246,000 -71.75
GQBALLPEN A-EQ 10 50 116.80 118.40 116.00 118.00 14,650 117.90 0.08 7,550 94.04
GRAMEEN1 A-MF 10 500 39.50 39.70 39.30 39.40 130,000 39.40 0.00 132,500 -1.89
GRAMEENS2 A-MF 10 500 15.30 15.30 15.10 15.20 94,000 15.20 0.00 220,500 -57.37
GREENDELMF A-MF 10 500 5.10 5.20 5.00 5.10 51,000 5.10 0.00 84,500 -39.65
GREENDELT A-EQ 10 10 84.00 84.00 77.50 77.50 4,500 78.60 -1.40 2,400 87.50
GSPFINANCE A-EQ 10 500 19.20 19.70 18.90 19.00 71,000 19.10 -0.52 54,500 30.28
HAKKANIPUL B-EQ 10 500 24.80 25.10 24.60 24.90 13,000 25.00 -0.40 2,000 550.00
HEIDELBCEM A-EQ 10 50 500.00 509.50 498.00 508.10 123,800 507.00 0.22 63,700 94.35
HRTEX A-EQ 10 500 27.50 27.60 27.00 27.50 75,500 27.30 0.73 156,000 -51.60
HWAWELLTEX N-EQ 10 500 40.00 41.20 40.00 40.00 882,500 39.40 1.52 630,000 40.08
IBBLPBOND A-CB 10 5 975.00 975.00 968.00 971.00 55 979.75 -0.89 935 -94.12
IBNSINA A-EQ 10 100 100.10 101.30 99.70 100.20 10,100 100.00 0.20 12,900 -21.71
ICB A-EQ 10 500 1,802.00 1,802.00 1,759.00 1,762.25 1,350 1,820.75 -3.21 2,800 -51.79
ICB1STNRB A-MF 10 500 29.80 29.80 29.50 29.50 5,000 27.10 8.86 1,000 400.00
ICB2NDNRB A-MF 10 500 10.00 10.00 9.90 10.00 23,500 10.00 0.00 70,500 -66.67
ICB3RDNRB A-MF 10 500 4.90 4.90 4.80 4.90 248,000 4.80 2.08 304,500 -18.56
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 6.00 6.10 5.90 6.10 52,500 5.90 3.39 78,000 -32.69
ICBEPMF1S1 A-MF 10 500 5.40 5.60 5.30 5.40 94,500 5.40 0.00 84,500 11.83
ICBIBANK Z-EQ 10 500 5.10 5.20 5.10 5.10 286,000 5.10 0.00 78,000 266.67
ICBISLAMIC A-MF 10 500 19.20 19.40 18.90 19.40 10,000 19.00 2.11 7,000 42.86
ICBSONALI1 A-MF 10 500 8.50 8.50 8.40 8.50 231,500 8.40 1.19 148,000 56.42
IDLC A-EQ 10 200 48.00 48.00 46.20 47.00 160,600 47.90 -1.88 521,600 -69.21
IFIC A-EQ 10 50 24.10 24.30 23.90 23.90 163,050 24.10 -0.83 160,900 1.34
IFIC1STMF A-MF 10 500 6.10 6.20 6.10 6.20 29,500 6.10 1.64 28,000 5.36
IFILISLMF1 A-MF 10 500 7.00 7.10 6.90 7.00 269,500 6.90 1.45 203,000 32.76
ILFSL B-EQ 10 500 11.30 11.30 11.00 11.10 125,000 11.30 -1.77 158,500 -21.14
IMAMBUTTON Z-EQ 10 500 8.40 8.50 8.20 8.20 17,500 8.20 0.00 5,000 250.00
INTECH A-EQ 10 500 12.40 12.50 12.30 12.30 38,000 12.50 -1.60 58,000 -34.48
IPDC A-EQ 10 500 15.60 15.60 14.80 15.00 40,000 14.80 1.35 36,500 9.59
ISLAMIBANK A-EQ 10 100 24.40 24.90 24.40 24.50 72,600 24.80 -1.21 109,500 -33.70
ISLAMICFIN A-EQ 10 500 12.90 13.00 12.70 13.00 578,000 12.70 2.36 947,000 -38.97
ISLAMIINS A-EQ 10 500 23.00 23.00 22.60 22.80 6,500 24.30 -6.17 13,000 -50.00
ISNLTD Z-EQ 10 500 10.00 10.30 10.00 10.30 8,500 10.30 0.00 44,000 -80.68
JAMUNABANK A-EQ 10 250 12.40 12.60 12.30 12.40 138,500 12.30 0.81 66,500 108.27
JAMUNAOIL A-EQ 10 100 214.60 214.60 210.90 211.20 35,900 213.70 -1.17 58,300 -38.42
JANATAINS A-EQ 10 100 16.80 16.90 16.80 16.90 3,000 17.00 -0.59 21,400 -85.98
JMISMDL A-EQ 10 500 150.10 169.00 150.10 165.90 139,500 155.80 6.48 39,000 257.69
JUTESPINN Z-EQ 10 50 61.20 61.20 60.00 60.00 150 57.50 4.35 550 -72.73
KARNAPHULI A-EQ 10 100 20.00 20.00 19.10 19.90 28,800 19.30 3.11 276,900 -89.60
KAY&QUE Z-EQ 10 500 15.20 15.80 15.10 15.10 3,000 15.20 -0.66 2,500 20.00
KEYACOSMET A-EQ 10 500 23.00 23.20 22.60 22.60 476,000 23.00 -1.74 870,000 -45.29
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 47.40 47.50 46.70 46.70 70,300 47.00 -0.64 107,700 -34.73
LAFSURCEML Z-EQ 10 500 85.90 86.80 83.40 83.50 2,012,500 83.90 -0.48 1,173,000 71.57
LANKABAFIN A-EQ 10 500 42.40 42.40 40.90 41.40 482,500 41.20 0.49 1,022,000 -52.79
LEGACYFOOT B-EQ 10 500 24.40 24.60 24.00 24.00 70,500 24.30 -1.23 87,500 -19.43
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 50 865.00 874.00 863.00 870.00 4,500 858.90 1.29 6,550 -31.30
LRGLOBMF1 A-MF 10 500 5.50 5.50 5.40 5.40 14,000 5.40 0.00 119,500 -88.28
MAKSONSPIN B-EQ 10 500 14.50 14.60 14.30 14.40 556,500 14.40 0.00 631,000 -11.81
MALEKSPIN A-EQ 10 500 23.80 23.90 23.70 23.80 68,000 23.80 0.00 112,500 -39.56
MARICO A-EQ 10 50 1,057.00 1,065.00 1,050.00 1,050.00 2,250 1,055.30 -0.50 2,900 -22.41
MATINSPINN N-EQ 10 500 43.20 44.20 42.90 43.50 753,200 43.40 0.23 808,600 -6.85
MBL1STMF A-MF 10 500 5.00 5.00 4.90 5.00 211,000 4.90 2.04 314,000 -32.80
MEGCONMILK Z-EQ 10 500 7.70 7.70 7.60 7.60 10,000 7.60 0.00 16,000 -37.50
MEGHNACEM A-EQ 10 100 118.50 119.00 116.50 116.50 26,900 117.60 -0.94 42,700 -37.00
MEGHNALIFE A-EQ 10 50 91.10 91.90 90.40 90.40 24,300 90.90 -0.55 23,400 3.85
MEGHNAPET Z-EQ 10 500 5.70 5.80 5.70 5.70 4,500 5.60 1.79 2,500 80.00
MERCANBANK A-EQ 10 500 14.50 14.70 14.50 14.60 161,000 14.60 0.00 366,500 -56.07
MERCINS A-EQ 10 500 18.80 19.00 18.80 19.00 7,500 18.90 0.53 47,500 -84.21
METROSPIN A-EQ 10 500 15.80 16.10 15.80 15.90 147,000 15.90 0.00 174,500 -15.76
MHSML N-EQ 10 500 26.20 26.60 26.20 26.30 190,000 26.20 0.38 188,000 1.06
MICEMENT A-EQ 10 100 83.50 84.50 83.40 83.90 48,400 83.60 0.36 30,100 60.80
MIDASFIN Z-EQ 10 500 21.80 22.00 20.80 20.80 46,500 22.50 -7.56 33,000 40.91
MIRACLEIND B-EQ 10 500 16.50 16.50 16.00 16.10 69,500 16.20 -0.62 87,500 -20.57
MITHUNKNIT A-EQ 10 200 105.30 105.50 100.00 100.10 141,400 104.70 -4.39 230,000 -38.52
MJLBD A-EQ 10 100 82.10 84.80 82.00 83.00 169,300 83.60 -0.72 378,200 -55.24
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 27.20 27.20 26.60 26.90 21,450 27.10 -0.74 27,500 -22.00
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 50 304.50 308.00 300.00 300.00 1,100 301.00 -0.33 1,000 10.00
MPETROLEUM A-EQ 10 50 274.90 274.90 270.60 272.90 106,700 274.00 -0.40 189,700 -43.75
MTB A-EQ 10 500 17.00 17.00 16.90 17.00 103,000 17.10 -0.58 32,000 221.88
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 50 235.00 238.80 234.00 234.00 15,400 237.40 -1.43 9,350 64.71
NAVANACNG A-EQ 10 100 52.20 55.80 52.20 53.70 474,500 57.70 -6.93 136,600 247.36
NBL A-EQ 10 100 11.20 11.30 11.00 11.10 1,694,400 11.20 -0.89 2,545,900 -33.45
NCCBANK A-EQ 10 250 10.60 10.90 10.60 10.70 631,750 10.70 0.00 537,500 17.53
NCCBLMF1 A-MF 10 500 6.40 6.40 6.20 6.30 83,500 6.40 -1.56 13,000 542.31
NHFIL A-EQ 10 500 26.90 26.90 26.40 26.60 25,500 26.90 -1.12 106,000 -75.94
NITOLINS A-EQ 10 500 27.50 27.50 27.50 27.50 500 27.50 0.00 20,500 -97.56
NLI1STMF A-MF 10 500 9.10 9.10 9.00 9.10 93,000 9.00 1.11 397,000 -76.57
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 32.40 33.80 32.40 33.00 58,500 32.60 1.23 34,000 72.06
NPOLYMAR A-EQ 10 100 57.90 58.10 57.20 57.20 11,300 57.60 -0.69 21,300 -46.95
NTC A-EQ 10 50 820.00 848.00 820.00 820.00 550 803.10 2.10 650 -15.38
NTLTUBES A-EQ 10 100 156.00 156.00 153.00 153.10 16,300 156.90 -2.42 71,900 -77.33
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 10 500 241.40 242.10 236.00 236.50 115,500 242.20 -2.35 376,000 -69.28
ONEBANKLTD A-EQ 10 500 12.60 12.90 12.60 12.70 106,000 12.60 0.79 405,500 -73.86
ORIONINFU A-EQ 10 200 45.10 45.70 44.00 44.10 208,000 45.00 -2.00 311,800 -33.29
ORIONPHARM A-EQ 10 500 44.00 44.30 43.00 43.20 536,500 43.90 -1.59 798,000 -32.77
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 56.10 56.50 54.10 54.10 26,000 56.10 -3.57 17,000 52.94
PADMAOIL A-EQ 10 100 328.00 328.10 321.70 326.60 300,600 326.10 0.15 325,600 -7.68
PARAMOUNT A-EQ 10 500 17.70 17.90 17.70 17.80 11,500 17.70 0.57 25,500 -54.90
PENINSULA N-EQ 10 500 34.80 34.90 33.80 34.00 1,355,600 34.20 -0.58 1,663,400 -18.50
PEOPLESINS A-EQ 10 100 22.30 22.30 22.00 22.10 12,900 22.10 0.00 15,800 -18.35
PF1STMF A-MF 10 500 5.00 5.00 4.90 5.00 66,500 4.90 2.04 16,000 315.63
PHARMAID A-EQ 10 50 182.50 184.50 179.20 179.50 20,950 182.00 -1.37 28,750 -27.13
PHENIXINS A-EQ 10 200 32.60 32.60 31.60 31.60 11,800 31.80 -0.63 11,200 5.36
PHOENIXFIN A-EQ 10 500 25.60 25.60 24.50 25.10 72,000 24.90 0.80 63,000 14.29
PHPMF1 A-MF 10 500 5.50 5.60 5.30 5.60 254,000 5.50 1.82 76,000 234.21
PIONEERINS A-EQ 10 500 46.30 46.60 45.70 45.70 25,000 47.20 -3.18 43,000 -41.86
PLFSL A-EQ 10 100 16.40 16.40 15.70 15.70 383,600 16.00 -1.88 313,900 22.20
POPULAR1MF A-MF 10 500 6.20 6.20 6.10 6.10 334,000 6.20 -1.61 240,500 38.88
POPULARLIF A-EQ 10 500 156.70 162.00 156.70 160.60 3,500 166.30 -3.43 3,000 16.67
POWERGRID A-EQ 10 500 44.00 44.60 43.50 43.90 127,000 44.20 -0.68 85,500 48.54
PRAGATIINS A-EQ 10 100 39.70 39.70 39.70 39.70 900 40.10 -1.00 58,400 -98.46
PRAGATILIF A-EQ 10 500 120.00 120.00 119.60 120.00 2,000 121.40 -1.15 26,500 -92.45
PREMIERBAN A-EQ 10 50 10.20 10.30 10.10 10.20 657,500 10.10 0.99 1,140,750 -42.36
PREMIERCEM A-EQ 10 500 85.20 85.20 83.80 83.80 14,000 83.70 0.12 16,200 -13.58
PREMIERLEA Z-EQ 10 500 7.80 7.80 7.50 7.50 60,000 7.80 -3.85 48,000 25.00
PRIME1ICBA A-MF 10 500 4.90 4.90 4.80 4.80 24,500 4.80 0.00 24,000 2.08
PRIMEBANK A-EQ 10 250 23.20 23.50 23.20 23.40 102,750 23.30 0.43 96,750 6.20
PRIMEFIN A-EQ 10 50 17.30 17.40 16.80 16.90 182,200 17.20 -1.74 377,050 -51.68
PRIMEINSUR A-EQ 10 250 19.40 19.50 19.30 19.30 15,500 19.30 0.00 49,750 -68.84
PRIMELIFE A-EQ 10 50 85.70 88.00 85.70 88.00 4,250 88.00 0.00 13,050 -67.43
PRIMETEX A-EQ 10 500 22.40 22.40 21.90 22.10 91,000 22.20 -0.45 27,500 230.91
PROGRESLIF A-EQ 10 500 106.00 106.00 106.00 106.00 500 105.30 0.66 2,000 -75.00
PROVATIINS A-EQ 10 500 20.40 20.40 19.20 19.70 12,000 19.50 1.03 11,000 9.09
PTL A-EQ 10 500 34.30 34.70 33.50 33.60 240,000 33.80 -0.59 325,750 -26.32
PUBALIBANK A-EQ 10 25 27.00 27.00 26.60 27.00 85,425 27.00 0.00 332,625 -74.32
PURABIGEN A-EQ 10 500 16.90 17.00 16.40 16.50 37,000 16.80 -1.79 49,500 -25.25
QSMDRYCELL A-EQ 10 500 37.80 37.80 36.80 36.80 87,000 38.20 -3.66 88,500 -1.69
RAHIMAFOOD Z-EQ 10 500 41.70 42.10 41.00 41.00 46,000 41.60 -1.44 36,500 26.03
RAHIMTEXT A-EQ 10 50 308.10 311.10 308.00 311.10 1,150 308.80 0.74 4,600 -75.00
RAKCERAMIC A-EQ 10 500 41.60 41.90 40.80 41.00 192,400 41.10 -0.24 493,600 -61.02
RANFOUNDRY A-EQ 10 500 101.10 101.50 100.60 100.80 17,500 103.70 -2.80 1,000 1,650.00
RDFOOD A-EQ 10 500 17.20 17.30 16.90 16.90 209,600 17.20 -1.74 207,400 1.06
RECKITTBEN A-EQ 10 50 1,025.00 1,030.00 1,021.00 1,030.00 1,550 1,022.10 0.77 600 158.33
RELIANCE1 A-MF 10 500 8.70 8.80 8.70 8.70 105,000 8.60 1.16 325,500 -67.74
RELIANCINS A-EQ 10 500 59.00 59.00 57.00 59.00 54,000 59.00 0.00 2,000 2,600.00
RENATA A-EQ 10 50 917.00 923.00 901.40 904.50 18,400 916.90 -1.35 32,950 -44.16
RENWICKJA A-EQ 10 50 215.40 215.80 207.00 207.30 7,300 212.90 -2.63 9,300 -21.51
REPUBLIC A-EQ 10 500 29.40 29.40 28.40 29.00 80,500 28.30 2.47 30,000 168.33
RNSPIN Z-EQ 10 250 25.00 25.40 25.00 25.30 175,000 25.00 1.20 200,250 -12.61
RUPALIBANK A-EQ 10 100 66.20 70.00 66.20 70.00 22,500 67.00 4.48 6,100 268.85
RUPALIINS A-EQ 10 100 23.10 23.60 23.10 23.20 69,000 23.20 0.00 65,600 5.18
RUPALILIFE A-EQ 10 500 52.00 52.60 51.20 51.20 49,500 52.20 -1.92 55,000 -10.00
SAFKOSPINN A-EQ 10 500 20.30 20.30 19.70 20.20 117,000 19.90 1.51 48,500 141.24
SAIHAMCOT A-EQ 10 500 22.20 22.50 22.00 22.10 115,000 22.20 -0.45 143,000 -19.58
SAIHAMTEX A-EQ 10 100 29.50 29.70 28.40 28.50 69,600 29.70 -4.04 89,400 -22.15
SALAMCRST A-EQ 10 500 31.80 32.70 30.80 31.00 182,000 31.10 -0.32 144,500 25.95
SALVOCHEM B-EQ 10 500 18.50 19.00 18.40 18.40 422,500 18.60 -1.08 422,500 0.00
SAMATALETH Z-EQ 10 500 25.10 25.10 25.10 25.10 3,000 25.00 0.40 3,000 0.00
SAMORITA A-EQ 10 500 88.60 89.90 88.60 89.20 7,000 89.30 -0.11 12,500 -44.00
SANDHANINS A-EQ 10 50 61.00 61.00 58.00 58.40 19,050 60.40 -3.31 36,400 -47.66
SAPORTL A-EQ 10 100 25.60 25.80 24.40 25.80 735,700 25.70 0.39 1,135,200 -35.19
SAVAREFR Z-EQ 10 50 62.50 62.50 62.00 62.00 200 60.40 2.65 350 -42.86
SEBL1STMF A-MF 10 500 8.50 8.50 8.30 8.30 202,000 8.40 -1.19 189,500 6.60
SHAHJABANK A-EQ 10 50 11.20 11.20 10.90 11.00 151,350 11.00 0.00 263,450 -42.55
SHYAMPSUG Z-EQ 10 100 7.00 7.00 7.00 7.00 500 6.90 1.45 100 400.00
SIBL A-EQ 10 250 11.50 11.60 11.40 11.50 555,000 11.40 0.88 500,000 11.00
SINGERBD A-EQ 10 50 179.00 182.50 177.10 181.00 100,750 180.00 0.56 52,800 90.81
SINOBANGLA A-EQ 10 500 23.40 23.90 23.00 23.50 141,000 23.30 0.86 101,000 39.60
SONALIANSH A-EQ 10 50 117.00 118.90 115.60 116.70 6,550 116.80 -0.09 21,000 -68.81
SONARBAINS A-EQ 10 500 18.50 18.50 17.10 17.50 24,500 17.00 2.94 22,000 11.36
SONARGAON Z-EQ 10 500 9.10 9.10 9.00 9.10 21,500 9.10 0.00 7,500 186.67
SOUTHEASTB A-EQ 10 500 19.20 19.20 19.00 19.10 503,000 19.00 0.53 261,000 92.72
SPCERAMICS Z-EQ 10 100 13.00 13.50 12.80 13.00 112,700 13.10 -0.76 265,600 -57.57
SPCL N-EQ 10 500 56.80 58.00 52.50 53.20 1,869,800 56.60 -6.01 1,772,200 5.51
SPPCL A-EQ 10 500 44.80 45.10 43.10 43.40 296,600 44.70 -2.91 638,100 -53.52
SQUARETEXT A-EQ 10 50 83.50 84.50 83.20 84.00 64,900 83.10 1.08 132,800 -51.13
SQURPHARMA A-EQ 10 10 253.60 254.00 250.00 251.00 465,190 253.50 -0.99 356,270 30.57
STANCERAM A-EQ 10 500 49.50 50.00 49.40 50.00 2,000 50.60 -1.19 5,000 -60.00
STANDARINS A-EQ 10 500 26.00 26.00 26.00 26.00 500 26.50 -1.89 10,500 -95.24
STANDBANKL A-EQ 10 500 11.30 11.40 11.20 11.30 473,500 11.20 0.89 571,500 -17.15
STYLECRAFT A-EQ 10 100 1,009.00 1,009.00 960.00 1,008.90 600 950.00 6.20 100 500.00
SUMITPOWER A-EQ 10 100 32.70 32.80 32.00 32.50 762,600 32.60 -0.31 809,400 -5.78
SUNLIFEINS B-EQ 10 500 49.20 49.20 48.30 48.30 29,000 49.20 -1.83 27,500 5.45
TAKAFULINS A-EQ 10 500 27.90 28.00 27.20 27.20 15,000 27.50 -1.09 4,000 275.00
TALLUSPIN A-EQ 10 100 27.10 27.70 26.70 26.80 180,000 27.10 -1.11 255,700 -29.61
TITASGAS A-EQ 10 500 75.60 75.90 74.30 74.80 96,000 75.60 -1.06 196,000 -51.02
TRUSTB1MF A-MF 10 500 6.60 6.70 6.60 6.60 27,500 6.60 0.00 124,500 -77.91
TRUSTBANK A-EQ 10 500 14.20 14.40 14.20 14.30 14,500 14.20 0.70 47,000 -69.15
UCBL A-EQ 10 50 26.40 26.70 26.40 26.60 724,200 26.50 0.38 657,300 10.18
ULC A-EQ 10 200 22.50 22.50 22.30 22.40 82,000 22.40 0.00 115,400 -28.94
UNIONCAP A-EQ 10 500 19.90 19.90 19.40 19.70 186,000 19.90 -1.01 388,000 -52.06
UNIQUEHRL A-EQ 10 500 66.70 67.30 65.70 66.70 104,500 66.60 0.15 99,600 4.92
UNITEDAIR A-EQ 10 100 12.20 12.20 11.90 12.00 2,669,600 12.10 -0.83 2,293,500 16.40
UNITEDINS A-EQ 10 100 32.00 32.00 32.00 32.00 100 31.60 1.27 400 -75.00
USMANIAGL A-EQ 10 50 143.20 143.30 141.30 142.00 10,650 143.80 -1.25 25,250 -57.82
UTTARABANK A-EQ 10 25 24.00 24.30 24.00 24.00 185,000 24.00 0.00 153,100 20.84
UTTARAFIN A-EQ 10 50 66.90 66.90 65.60 65.70 18,650 66.20 -0.76 37,650 -50.46
WATACHEM A-EQ 10 500 219.00 221.50 211.20 214.00 31,800 217.70 -1.70 22,000 44.55
ZAHINTEX A-EQ 10 500 20.80 20.80 20.40 20.40 26,000 20.70 -1.45 75,000 -65.33
ZEALBANGLA Z-EQ 10 100 7.60 7.60 7.60 7.60 7,500 7.50 1.33 10,500 -28.57
 ©Copyright www.gqsecurities.com. All Rights Reserved.        DISCLAIMERDeveloped By www.sigmarobots.com