.  
  
 
 
RegisterForget Password?
  DATABASE LAST UPDATE : 23-Sep-2014  8:27:29 PM    
LATEST SHARE PRICE
CLICK GREEN PICTURE FOR ASCENDING AND RED FOR DESCENDING ORDER REPORT Last Update :23-Sep-2014 2:26:24 PM
 
COMPANY CODE GROUP FV LOT OPEN HIGH LOW L T PRICE VOLUME YCP RATE DIFF Y VOLUME VOL DIFF
1JANATAMF A-MF 10 500 5.40 5.60 5.30 5.40 531,000 5.30 1.89 239,500 121.71
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 50 894.50 905.00 894.50 905.00 400 887.50 1.97 50 700.00
1STPRIMFMF A-MF 10 500 18.60 18.70 17.80 18.10 595,500 18.00 0.56 365,000 63.15
2NDICB A-MF 10 50 256.50 256.50 256.00 256.00 400 255.00 0.39 1,850 -78.38
3RDICB A-MF 10 50 209.90 211.60 209.90 211.60 700 201.00 5.27 250 180.00
4THICB A-MF 10 100 200.00 200.00 200.00 200.00 100 197.90 1.06 2,800 -96.43
5THICB A-MF 10 100 160.00 162.00 159.30 162.00 1,000 156.00 3.85 500 100.00
6THICB A-MF 10 100 55.40 57.00 55.40 56.70 17,100 54.90 3.28 1,900 800.00
7THICB A-MF 10 500 84.00 84.00 84.00 84.00 1,000 84.70 -0.83 2,500 -60.00
8THICB A-MF 10 500 57.10 59.00 57.00 57.50 2,500 59.40 -3.20 4,000 -37.50
AAMRATECH A-EQ 10 500 37.20 37.70 36.50 36.70 1,062,500 37.00 -0.81 1,139,250 -6.74
ABB1STMF A-MF 10 500 6.10 6.50 6.10 6.40 538,500 6.20 3.23 229,000 135.15
ABBANK A-EQ 10 50 25.30 27.20 25.20 26.80 5,588,700 25.10 6.77 2,012,950 177.64
ACI A-EQ 10 50 488.00 497.00 471.60 474.20 302,550 481.60 -1.54 359,350 -15.81
ACIFORMULA A-EQ 10 100 172.00 177.50 163.00 164.00 502,400 171.70 -4.48 1,014,400 -50.47
ACIZCBOND A-CB 10 5 995.00 1,015.00 995.00 1,000.00 81 1,008.50 -0.84 39 107.69
ACTIVEFINE A-EQ 10 500 76.90 78.30 74.50 74.80 2,401,500 75.10 -0.40 2,197,500 9.28
AFCAGRO A-EQ 10 500 55.60 56.90 55.20 56.00 479,500 55.70 0.54 472,500 1.48
AFTABAUTO A-EQ 10 5 84.70 87.50 83.70 83.80 1,402,050 84.40 -0.71 659,000 112.75
AGNISYSL A-EQ 10 500 33.00 34.10 32.30 32.60 1,531,500 32.90 -0.91 1,334,500 14.76
AGRANINS A-EQ 10 500 19.00 20.00 19.00 19.50 142,000 18.90 3.17 84,500 68.05
AIBL1STIMF A-MF 10 500 5.00 5.20 5.00 5.20 55,500 4.90 6.12 39,500 40.51
AIMS1STMF A-MF 10 250 27.30 27.30 26.40 26.70 1,730,250 27.00 -1.11 1,055,750 63.89
ALARABANK A-EQ 10 250 16.40 17.50 16.30 17.00 2,521,000 16.40 3.66 1,624,500 55.19
AL-HAJTEX A-EQ 10 50 145.50 145.50 132.40 134.30 186,000 143.60 -6.48 61,550 202.19
ALLTEX Z-EQ 10 500 7.50 7.50 7.30 7.40 197,500 7.40 0.00 54,500 262.39
AMBEEPHA A-EQ 10 50 253.60 253.90 251.00 252.00 8,600 254.50 -0.98 5,050 70.30
AMCL(PRAN) A-EQ 10 100 230.00 230.00 222.20 222.80 44,900 227.00 -1.85 26,100 72.03
ANLIMAYARN A-EQ 10 500 26.90 29.00 26.70 26.70 267,000 26.50 0.75 290,500 -8.09
ANWARGALV B-EQ 10 500 28.50 28.50 26.50 26.60 46,000 27.80 -4.32 107,000 -57.01
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 50 104.40 104.40 100.50 101.00 32,950 102.30 -1.27 18,750 75.73
APEXFOOT A-EQ 10 500 412.50 424.40 412.50 418.20 44,400 415.80 0.58 47,200 -5.93
APEXSPINN A-EQ 10 200 74.40 74.90 73.60 73.60 17,200 75.80 -2.90 8,800 95.45
APEXTANRY A-EQ 10 100 169.50 170.00 160.30 162.70 134,000 167.60 -2.92 202,900 -33.96
APOLOISPAT N-EQ 10 500 27.60 27.70 26.60 26.70 2,567,000 27.60 -3.26 4,308,800 -40.42
ARAMIT A-EQ 10 50 295.10 300.90 286.50 295.00 4,100 295.30 -0.10 3,700 10.81
ARAMITCEM A-EQ 10 500 43.20 43.60 42.80 42.90 106,000 43.40 -1.15 57,000 85.96
ARGONDENIM A-EQ 10 500 45.30 45.60 43.90 44.40 904,000 45.10 -1.55 669,400 35.05
ASIAINS A-EQ 10 50 22.30 23.90 22.20 23.70 206,000 22.60 4.87 157,250 31.00
ASIAPACINS A-EQ 10 500 21.60 23.50 21.60 23.10 228,500 21.40 7.94 62,500 265.60
ATLASBANG A-EQ 10 50 154.00 155.00 153.20 153.50 20,700 153.70 -0.13 19,250 7.53
AZIZPIPES Z-EQ 10 50 15.20 15.20 14.40 14.40 13,050 14.40 0.00 5,200 150.96
BANGAS A-EQ 10 50 480.00 488.00 478.60 479.10 42,550 477.50 0.34 34,200 24.42
BANKASIA A-EQ 10 500 18.50 19.50 18.30 18.60 180,500 18.30 1.64 94,000 92.02
BATASHOE A-EQ 10 100 1,119.00 1,150.00 1,110.00 1,130.00 15,700 1,117.60 1.11 15,100 3.97
BATBC A-EQ 10 50 2,750.00 2,752.90 2,750.00 2,752.90 200 2,719.80 1.22 600 -66.67
BAYLEASING A-EQ 10 500 29.90 31.70 29.50 29.80 945,000 30.30 -1.65 1,031,500 -8.39
BDAUTOCA Z-EQ 10 50 25.40 25.50 24.80 25.00 22,650 25.50 -1.96 7,900 186.71
BDBUILDING A-EQ 10 500 63.90 63.90 58.50 58.50 898,000 62.40 -6.25 907,500 -1.05
BDCOM A-EQ 10 500 25.20 25.40 24.80 25.20 180,500 25.20 0.00 79,500 127.04
BDFINANCE A-EQ 10 100 15.10 16.50 15.00 16.50 2,335,600 15.00 10.00 2,068,800 12.90
BDLAMPS A-EQ 10 50 119.10 120.00 116.10 117.10 22,050 118.60 -1.26 23,400 -5.77
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 29.00 30.40 28.90 29.60 1,728,400 28.50 3.86 1,938,400 -10.83
BDWELDING Z-EQ 10 500 12.20 12.40 12.00 12.10 121,500 12.00 0.83 141,500 -14.13
BEACHHATCH A-EQ 10 500 24.80 24.80 23.50 23.60 1,035,000 23.90 -1.26 1,099,500 -5.87
BEACONPHAR Z-EQ 10 500 16.00 16.00 14.70 15.20 799,500 15.70 -3.18 1,058,000 -24.43
BEDL A-EQ 10 200 34.00 35.10 33.50 33.90 1,483,800 34.10 -0.59 1,389,000 6.83
BENGALWTL A-EQ 10 500 64.00 64.00 61.00 61.00 299,200 62.50 -2.40 1,733,200 -82.74
BERGERPBL A-EQ 10 50 1,050.00 1,100.00 1,050.00 1,081.00 9,500 1,080.10 0.08 150 6,233.33
BEXIMCO A-EQ 10 100 46.50 46.50 44.40 45.20 8,710,700 45.90 -1.53 6,790,200 28.28
BGIC A-EQ 10 100 24.00 25.00 23.90 24.70 215,300 23.70 4.22 73,100 194.53
BIFC B-EQ 10 500 17.80 18.00 16.40 16.40 442,000 17.30 -5.20 673,500 -34.37
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 34.60 34.80 32.60 33.10 3,751,500 34.10 -2.93 3,452,500 8.66
BRACSCBOND A-CB 10 5 1,080.00 1,080.00 1,080.00 1,080.00 10 1,080.00 0.00 5 100.00
BSC A-EQ 100 5 600.00 600.00 579.50 580.00 123,695 593.25 -2.23 96,590 28.06
BSCCL A-EQ 10 500 142.00 142.80 139.10 139.80 348,500 141.40 -1.13 327,400 6.44
BSRMSTEEL A-EQ 10 500 111.60 117.40 109.50 116.60 4,233,000 110.00 6.00 2,558,000 65.48
BXPHARMA A-EQ 10 50 69.90 69.90 66.80 67.60 4,521,800 69.00 -2.03 4,529,650 -0.17
BXSYNTH Z-EQ 10 200 12.10 12.90 12.00 12.40 706,200 11.80 5.08 832,000 -15.12
CENTRALINS A-EQ 10 200 26.70 27.40 26.50 26.90 69,800 26.10 3.07 13,600 413.24
CENTRALPHL A-EQ 10 500 38.00 38.50 37.40 37.50 979,500 38.00 -1.32 701,500 39.63
CITYBANK A-EQ 10 50 19.20 20.60 19.00 19.70 9,009,150 18.90 4.23 5,368,950 67.80
CITYGENINS A-EQ 10 100 19.50 21.00 19.30 20.80 492,200 19.30 7.77 85,400 476.35
CMCKAMAL A-EQ 10 100 23.90 24.00 23.10 23.20 1,189,100 23.70 -2.11 826,000 43.96
CONFIDCEM A-EQ 10 20 119.00 120.90 116.30 116.70 443,040 116.50 0.17 242,540 82.67
CONTININS A-EQ 10 500 23.60 25.20 23.60 24.80 347,000 23.40 5.98 106,000 227.36
CVOPRL A-EQ 10 500 673.90 711.30 673.90 711.30 61,800 661.70 7.50 12,700 386.61
DACCADYE A-EQ 10 500 19.70 20.10 19.20 19.30 642,500 19.90 -3.02 357,000 79.97
DAFODILCOM Z-EQ 10 500 13.30 13.40 13.10 13.20 130,000 13.30 -0.75 80,000 62.50
DBH A-EQ 10 500 65.60 66.90 64.00 64.00 139,000 65.30 -1.99 99,500 39.70
DBH1STMF A-MF 10 500 4.70 4.90 4.70 4.80 148,500 4.70 2.13 537,000 -72.35
DELTALIFE A-EQ 10 50 166.20 167.00 158.30 158.60 670,150 164.00 -3.29 526,150 27.37
DELTASPINN A-EQ 10 200 16.20 16.30 16.00 16.10 2,767,200 16.10 0.00 1,940,800 42.58
DESCO A-EQ 10 500 56.70 57.60 56.50 56.80 141,500 57.00 -0.35 198,000 -28.54
DESHBANDHU B-EQ 10 500 17.70 18.10 17.10 17.20 645,500 17.60 -2.27 1,251,000 -48.40
DHAKABANK A-EQ 10 100 18.50 19.90 18.10 18.70 383,900 18.30 2.19 672,400 -42.91
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 28.80 30.70 28.50 28.90 186,000 28.40 1.76 59,500 212.61
DSHGARME B-EQ 10 100 91.50 91.50 86.00 86.00 28,200 91.10 -5.60 10,200 176.47
DULAMIACOT Z-EQ 10 100 6.90 7.10 6.90 7.00 22,300 6.60 6.06 11,500 93.91
DUTCHBANGL A-EQ 10 500 91.00 97.00 90.50 94.00 178,000 90.70 3.64 88,000 102.27
EASTERNINS A-EQ 10 200 34.80 35.70 34.60 35.00 100,000 34.60 1.16 20,000 400.00
EASTLAND A-EQ 10 200 36.90 38.60 36.40 38.30 398,400 36.70 4.36 183,400 117.23
EASTRNLUB A-EQ 10 50 407.20 410.00 405.50 410.00 700 406.70 0.81 750 -6.67
EBL A-EQ 10 200 29.80 30.80 29.30 29.80 182,400 29.00 2.76 204,800 -10.94
EBL1STMF A-MF 10 500 5.60 5.80 5.50 5.70 577,500 5.50 3.64 91,000 534.62
EBLNRBMF A-MF 10 500 5.20 5.50 5.20 5.40 82,000 5.00 8.00 15,000 446.67
ECABLES A-EQ 10 100 129.00 130.10 129.00 130.10 67,600 129.80 0.23 38,000 77.89
EHL A-EQ 10 200 56.50 56.90 55.10 55.50 682,200 56.60 -1.94 1,015,400 -32.81
EMERALDOIL N-EQ 10 500 44.00 45.00 42.60 42.60 513,500 44.70 -4.70 650,500 -21.06
ENVOYTEX A-EQ 10 500 51.10 52.20 51.10 52.20 379,600 51.70 0.97 388,000 -2.16
EXIM1STMF A-MF 10 500 6.50 6.50 6.50 6.50 500 6.20 4.84 3,000 -83.33
EXIMBANK A-EQ 10 100 10.40 11.30 10.30 11.10 3,904,000 10.30 7.77 1,646,400 137.12
FAMILYTEX A-EQ 10 500 21.90 21.90 21.40 21.50 1,286,000 21.70 -0.92 907,000 41.79
FARCHEM N-EQ 10 500 40.00 40.00 37.50 37.90 552,000 39.70 -4.53 389,000 41.90
FAREASTFIN Z-EQ 10 500 10.50 11.10 10.40 10.60 203,500 10.70 -0.93 189,500 7.39
FAREASTLIF A-EQ 10 50 86.50 88.50 86.50 86.60 51,950 86.80 -0.23 65,650 -20.87
FASFIN B-EQ 10 500 16.30 17.40 15.60 15.60 154,000 16.10 -3.11 54,000 185.19
FBFIF A-MF 10 500 6.50 6.50 6.50 6.50 500 6.50 0.00 500 0.00
FEDERALINS A-EQ 10 100 17.90 19.20 17.60 18.90 1,145,800 17.60 7.39 367,600 211.70
FEKDIL N-EQ 10 500 34.10 34.40 32.30 32.60 978,400 34.10 -4.40 756,000 29.42
FINEFOODS B-EQ 10 500 16.70 17.00 16.10 16.20 173,000 16.60 -2.41 190,000 -8.95
FIRSTSBANK A-EQ 10 100 11.30 12.30 11.30 12.30 1,413,100 11.20 9.82 442,000 219.71
FLEASEINT A-EQ 10 500 21.50 22.70 21.10 21.60 1,434,500 21.10 2.37 1,111,000 29.12
FUWANGCER A-EQ 10 500 17.30 18.10 17.20 17.20 754,500 17.50 -1.71 1,361,000 -44.56
FUWANGFOOD A-EQ 10 50 22.60 23.70 22.50 22.70 835,300 23.30 -2.58 1,324,000 -36.91
GBBPOWER A-EQ 10 200 23.60 23.80 22.60 22.70 1,028,800 23.60 -3.81 1,511,000 -31.91
GEMINISEA Z-EQ 10 50 139.00 145.00 138.00 145.00 1,600 138.80 4.47 500 220.00
GENNEXT A-EQ 10 500 16.00 16.10 15.70 15.70 1,772,500 16.00 -1.88 2,270,500 -21.93
GHAIL A-EQ 10 500 33.70 34.00 32.70 32.90 502,500 33.80 -2.66 366,000 37.30
GHCL A-EQ 10 500 41.90 43.00 41.00 41.10 234,250 42.10 -2.38 458,500 -48.91
GLAXOSMITH A-EQ 10 50 1,453.00 1,468.00 1,450.00 1,468.00 900 1,460.00 0.55 800 12.50
GLOBALINS A-EQ 10 500 20.60 21.50 20.60 21.00 120,500 20.30 3.45 10,500 1,047.62
GOLDENSON A-EQ 10 500 51.30 51.40 48.70 48.80 2,608,500 50.70 -3.75 2,745,500 -4.99
GP A-EQ 10 200 385.00 388.00 377.00 380.90 611,200 385.90 -1.30 977,800 -37.49
GPHISPAT A-EQ 10 500 54.10 55.70 52.80 54.20 2,181,000 55.90 -3.04 1,544,000 41.26
GQBALLPEN A-EQ 10 50 115.00 115.00 110.60 111.00 23,800 111.60 -0.54 26,450 -10.02
GRAMEEN1 A-MF 10 500 28.30 28.50 27.70 28.10 823,000 28.40 -1.06 1,102,000 -25.32
GRAMEENS2 A-MF 10 500 13.30 13.40 13.00 13.20 857,000 13.10 0.76 568,000 50.88
GREENDELMF A-MF 10 500 4.50 4.70 4.50 4.60 383,000 4.50 2.22 106,500 259.62
GREENDELT A-EQ 10 10 80.00 82.00 80.00 80.60 11,400 80.80 -0.25 2,600 338.46
GSPFINANCE A-EQ 10 500 22.00 22.40 21.00 21.30 327,000 21.70 -1.84 351,500 -6.97
HAKKANIPUL B-EQ 10 500 26.30 26.50 25.70 25.80 28,000 26.20 -1.53 48,500 -42.27
HEIDELBCEM A-EQ 10 50 538.00 539.50 524.00 533.00 110,000 531.10 0.36 153,450 -28.32
HRTEX A-EQ 10 500 30.80 31.30 30.40 30.50 139,500 31.30 -2.56 42,500 228.24
HWAWELLTEX N-EQ 10 500 46.80 47.50 45.10 45.40 755,500 47.00 -3.40 1,102,500 -31.47
IBBLPBOND A-CB 10 5 985.00 985.00 978.25 979.75 30 1,000.25 -2.05 1,015 -97.04
IBNSINA A-EQ 10 100 101.70 103.30 100.40 101.50 33,600 100.10 1.40 85,500 -60.70
ICB A-EQ 10 500 1,412.00 1,412.00 1,375.00 1,380.00 5,800 1,384.25 -0.31 4,650 24.73
ICB1STNRB A-MF 10 500 24.10 24.10 23.30 23.30 2,000 23.30 0.00 14,500 -86.21
ICB2NDNRB A-MF 10 500 8.10 8.20 8.10 8.10 100,500 8.00 1.25 264,000 -61.93
ICB3RDNRB A-MF 10 500 4.50 4.60 4.40 4.50 227,500 4.40 2.27 66,000 244.70
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 4.90 5.00 4.70 4.90 70,000 4.80 2.08 36,500 91.78
ICBEPMF1S1 A-MF 10 500 4.50 4.70 4.50 4.70 195,000 4.50 4.44 71,500 172.73
ICBIBANK Z-EQ 10 500 4.70 5.10 4.70 4.90 1,002,500 4.70 4.26 141,000 610.99
ICBISLAMIC A-MF 10 500 14.80 15.30 14.80 15.30 57,500 14.90 2.68 39,000 47.44
ICBSONALI1 A-MF 10 500 6.70 6.80 6.60 6.70 163,000 6.70 0.00 93,000 75.27
IDLC A-EQ 10 200 67.50 68.00 65.30 65.90 1,486,200 64.80 1.70 1,404,400 5.82
IFIC A-EQ 10 50 25.50 27.80 25.40 27.70 2,988,000 25.30 9.49 1,237,050 141.54
IFIC1STMF A-MF 10 500 5.40 5.60 5.20 5.50 565,500 5.30 3.77 295,000 91.69
IFILISLMF1 A-MF 10 500 5.20 5.40 5.20 5.30 505,000 5.20 1.92 355,000 42.25
ILFSL B-EQ 10 500 13.60 14.60 13.00 13.00 1,950,500 13.50 -3.70 1,820,500 7.14
IMAMBUTTON Z-EQ 10 500 8.30 8.30 7.70 7.70 7,000 7.80 -1.28 3,500 100.00
INTECH A-EQ 10 500 15.40 16.20 15.20 15.40 720,500 15.00 2.67 248,500 189.94
IPDC A-EQ 10 500 17.60 18.80 17.50 17.50 446,000 17.40 0.57 334,500 33.33
ISLAMIBANK A-EQ 10 100 24.20 25.60 24.00 25.00 741,100 24.00 4.17 209,900 253.07
ISLAMICFIN A-EQ 10 500 16.60 17.10 16.20 16.20 1,580,000 16.10 0.62 1,121,000 40.95
ISLAMIINS A-EQ 10 500 22.10 23.30 22.10 22.70 156,000 22.10 2.71 36,500 327.40
ISNLTD Z-EQ 10 500 10.50 10.70 10.40 10.60 17,000 10.50 0.95 25,500 -33.33
JAMUNABANK A-EQ 10 250 12.90 13.90 12.80 13.40 486,000 12.90 3.88 219,000 121.92
JAMUNAOIL A-EQ 10 100 228.00 232.30 227.10 231.50 330,200 227.40 1.80 127,600 158.78
JANATAINS A-EQ 10 100 18.60 19.10 18.50 18.90 88,600 18.30 3.28 38,600 129.53
JMISMDL A-EQ 10 500 167.50 168.50 163.70 164.00 36,500 165.40 -0.85 34,500 5.80
JUTESPINN Z-EQ 10 50 51.50 55.90 51.50 55.90 300 54.20 3.14 200 50.00
KARNAPHULI A-EQ 10 100 18.80 20.20 18.70 19.10 375,700 18.60 2.69 111,400 237.25
KAY&QUE Z-EQ 10 500 13.30 13.60 13.30 13.40 22,500 13.00 3.08 7,500 200.00
KEYACOSMET A-EQ 10 500 23.20 23.60 22.90 22.90 1,187,500 23.10 -0.87 1,189,000 -0.13
KOHINOOR A-EQ 10 500 390.00 405.00 390.00 405.00 1,000 394.00 2.79 1,000 0.00
KPCL A-EQ 10 100 51.70 51.90 50.50 50.60 403,300 51.70 -2.13 644,000 -37.38
KPPL N-EQ 10 500 26.20 26.60 24.90 24.90 1,837,000 26.20 -4.96 1,354,000 35.67
LAFSURCEML Z-EQ 10 500 124.50 130.90 124.50 126.20 1,616,500 126.60 -0.32 2,307,000 -29.93
LANKABAFIN A-EQ 10 500 53.00 54.50 52.40 53.60 1,660,000 52.70 1.71 1,645,500 0.88
LEGACYFOOT B-EQ 10 500 29.80 31.00 28.50 28.50 285,000 29.30 -2.73 328,000 -13.11
LIBRAINFU A-EQ 10 200 406.10 406.10 399.20 400.00 2,800 395.70 1.09 3,000 -6.67
LINDEBD A-EQ 10 50 870.00 884.00 841.20 841.20 14,300 872.30 -3.57 4,600 210.87
LRGLOBMF1 A-MF 10 500 5.00 5.20 5.00 5.10 373,000 4.90 4.08 320,500 16.38
MAKSONSPIN B-EQ 10 500 15.20 15.20 14.50 14.60 1,425,000 15.00 -2.67 1,822,000 -21.79
MALEKSPIN A-EQ 10 500 23.50 23.50 23.00 23.10 419,000 23.30 -0.86 439,500 -4.66
MARICO A-EQ 10 50 1,190.00 1,191.00 1,157.10 1,157.10 2,800 1,193.40 -3.04 750 273.33
MATINSPINN N-EQ 10 500 46.50 46.50 44.90 45.40 669,400 45.50 -0.22 1,140,800 -41.32
MBL1STMF A-MF 10 500 4.40 4.80 4.40 4.70 1,002,000 4.40 6.82 103,500 868.12
MEGCONMILK Z-EQ 10 500 8.50 8.70 8.10 8.10 39,000 8.50 -4.71 25,000 56.00
MEGHNACEM A-EQ 10 100 126.30 129.50 126.30 128.40 112,900 126.40 1.58 110,300 2.36
MEGHNALIFE A-EQ 10 50 94.90 97.90 93.50 94.00 189,100 93.30 0.75 134,750 40.33
MEGHNAPET Z-EQ 10 500 5.80 5.80 5.40 5.40 15,500 5.70 -5.26 1,500 933.33
MERCANBANK A-EQ 10 500 13.40 14.50 13.40 14.20 3,066,000 13.20 7.58 888,000 245.27
MERCINS A-EQ 10 500 18.50 20.30 18.50 20.00 863,000 18.50 8.11 353,500 144.13
METROSPIN A-EQ 10 500 16.20 16.50 16.10 16.20 430,000 16.30 -0.61 391,500 9.83
MHSML N-EQ 10 500 27.10 27.50 26.60 26.90 627,000 26.90 0.00 999,500 -37.27
MICEMENT A-EQ 10 100 86.30 87.00 84.50 84.60 140,300 86.10 -1.74 206,900 -32.19
MIDASFIN Z-EQ 10 500 15.40 15.40 15.10 15.10 24,500 15.30 -1.31 39,500 -37.97
MIRACLEIND B-EQ 10 500 17.30 17.50 16.50 16.60 338,500 16.80 -1.19 630,000 -46.27
MITHUNKNIT A-EQ 10 200 97.00 99.00 95.00 95.00 168,600 96.80 -1.86 157,000 7.39
MJLBD A-EQ 10 100 148.00 161.00 148.00 159.70 3,399,700 147.10 8.57 2,445,300 39.03
MODERNDYE Z-EQ 10 50 83.10 84.00 83.10 84.00 450 83.10 1.08 100 350.00
MONNOCERA B-EQ 10 50 29.40 30.00 28.90 28.90 55,250 29.10 -0.69 77,200 -28.43
MONNOJTX DA-EQ 10 5 1,230.00 1,230.00 1,170.00 1,170.00 105 1,164.25 0.49 70 50.00
MONNOSTAF A-EQ 10 50 295.00 295.00 293.00 293.00 350 298.00 -1.68 500 -30.00
MPETROLEUM A-EQ 10 50 268.80 272.00 267.10 267.70 296,200 266.60 0.41 203,000 45.91
MTB A-EQ 10 500 17.80 18.70 17.40 17.70 460,500 17.10 3.51 214,000 115.19
MTBL A-EQ 10 500 17.60 17.60 16.70 17.20 404,500 16.10 6.83 162,000 149.69
NATLIFEINS A-EQ 10 50 230.00 231.00 226.10 227.10 6,650 227.60 -0.22 11,850 -43.88
NAVANACNG A-EQ 10 100 68.30 71.00 67.30 68.30 1,105,400 67.70 0.89 1,561,600 -29.21
NBL A-EQ 10 100 11.50 12.50 11.40 12.50 16,300,900 11.40 9.65 4,143,700 293.39
NCCBANK A-EQ 10 250 10.90 11.80 10.90 11.60 3,764,000 10.80 7.41 1,722,000 118.58
NCCBLMF1 A-MF 10 500 5.40 5.60 5.40 5.50 183,000 5.40 1.85 171,500 6.71
NHFIL A-EQ 10 500 28.80 29.50 27.70 27.70 194,000 28.20 -1.77 141,500 37.10
NITOLINS A-EQ 10 500 28.00 28.80 28.00 28.40 60,000 27.70 2.53 77,500 -22.58
NLI1STMF A-MF 10 500 7.90 7.90 7.60 7.70 298,000 7.60 1.32 118,500 151.48
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 32.50 34.00 32.50 33.30 304,500 31.90 4.39 221,500 37.47
NPOLYMAR A-EQ 10 100 57.10 57.30 56.00 56.00 66,600 57.00 -1.75 43,500 53.10
NTC A-EQ 10 50 770.00 770.00 770.00 770.00 50 765.50 0.59 100 -50.00
NTLTUBES A-EQ 10 100 153.50 156.00 152.90 153.20 70,100 153.10 0.07 62,500 12.16
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 10 500 225.20 226.00 221.40 222.00 285,500 224.00 -0.89 254,000 12.40
ONEBANKLTD A-EQ 10 500 13.70 14.40 13.50 14.10 3,543,500 13.30 6.02 2,487,500 42.45
ORIONINFU A-EQ 10 200 58.50 58.80 54.00 54.50 692,000 56.60 -3.71 830,600 -16.69
ORIONPHARM A-EQ 10 500 54.40 55.30 52.50 53.00 1,951,900 54.10 -2.03 2,023,800 -3.55
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 54.00 54.80 53.70 54.10 48,500 54.00 0.19 40,000 21.25
PADMAOIL A-EQ 10 100 340.90 345.70 336.70 340.50 588,600 339.90 0.18 292,300 101.37
PARAMOUNT A-EQ 10 500 17.70 19.00 17.60 18.50 64,500 18.00 2.78 20,500 214.63
PENINSULA N-EQ 10 500 32.00 32.20 31.00 31.10 1,125,400 31.60 -1.58 1,148,600 -2.02
PEOPLESINS A-EQ 10 100 22.40 24.00 22.40 23.40 408,600 22.30 4.93 147,500 177.02
PF1STMF A-MF 10 500 4.70 4.80 4.70 4.80 168,000 4.60 4.35 6,500 2,484.62
PHARMAID A-EQ 10 50 177.00 181.00 175.00 175.20 23,300 176.90 -0.96 15,450 50.81
PHENIXINS A-EQ 10 200 36.40 38.60 36.40 37.00 98,400 35.70 3.64 22,600 335.40
PHOENIXFIN A-EQ 10 500 27.80 29.00 27.50 27.50 784,500 28.10 -2.14 1,192,500 -34.21
PHPMF1 A-MF 10 500 4.80 5.00 4.80 5.00 625,500 4.80 4.17 230,000 171.96
PIONEERINS A-EQ 10 500 47.00 49.50 47.00 49.40 106,500 46.40 6.47 42,500 150.59
PLFSL A-EQ 10 100 22.00 23.20 21.50 22.60 6,429,200 21.20 6.60 6,686,600 -3.85
POPULAR1MF A-MF 10 500 5.00 5.30 5.00 5.20 673,000 5.00 4.00 302,500 122.48
POPULARLIF A-EQ 10 500 153.00 153.00 145.30 145.30 22,500 148.30 -2.02 13,500 66.67
POWERGRID A-EQ 10 500 45.50 46.50 44.80 45.30 119,500 45.60 -0.66 66,500 79.70
PRAGATIINS A-EQ 10 100 43.00 45.00 43.00 43.60 18,900 42.30 3.07 20,300 -6.90
PRAGATILIF Z-EQ 10 500 86.20 87.50 86.10 87.00 9,000 87.00 0.00 16,500 -45.45
PREMIERBAN A-EQ 10 50 10.10 10.80 10.10 10.70 5,320,500 9.90 8.08 1,337,500 297.79
PREMIERCEM A-EQ 10 500 85.00 86.90 84.20 84.90 151,800 84.80 0.12 85,200 78.17
PREMIERLEA Z-EQ 10 500 8.00 8.50 8.00 8.50 1,220,500 7.80 8.97 835,000 46.17
PRIME1ICBA A-MF 10 500 4.60 4.70 4.50 4.60 80,000 4.50 2.22 52,000 53.85
PRIMEBANK A-EQ 10 250 21.00 21.90 20.90 21.90 1,318,500 20.90 4.78 1,204,250 9.49
PRIMEFIN A-EQ 10 50 24.40 24.90 23.10 23.30 2,535,750 24.10 -3.32 3,476,050 -27.05
PRIMEINSUR A-EQ 10 250 18.80 20.10 18.80 19.40 239,000 18.90 2.65 82,250 190.58
PRIMELIFE A-EQ 10 50 87.40 88.40 85.50 88.40 16,600 86.90 1.73 37,500 -55.73
PRIMETEX A-EQ 10 500 23.50 23.50 23.00 23.00 145,000 23.50 -2.13 100,000 45.00
PROGRESLIF A-EQ 10 500 91.00 91.00 90.50 90.50 12,500 90.10 0.44 2,000 525.00
PROVATIINS A-EQ 10 500 20.40 21.30 20.40 21.00 32,000 20.50 2.44 20,000 60.00
PTL A-EQ 10 500 36.00 36.50 34.90 35.00 592,500 36.10 -3.05 418,000 41.75
PUBALIBANK A-EQ 10 25 26.50 27.10 26.00 26.20 539,075 26.00 0.77 248,500 116.93
PURABIGEN A-EQ 10 500 17.50 18.90 17.50 18.20 483,000 17.40 4.60 287,500 68.00
QSMDRYCELL A-EQ 10 500 36.80 37.00 36.30 36.60 223,000 36.90 -0.81 186,500 19.57
RAHIMAFOOD Z-EQ 10 500 55.10 55.10 55.10 55.10 30,000 50.10 9.98 60,000 -50.00
RAHIMTEXT A-EQ 10 50 307.30 314.00 306.40 308.10 3,950 309.90 -0.58 3,500 12.86
RAKCERAMIC A-EQ 10 500 56.20 61.70 56.20 61.70 3,310,200 56.10 9.98 2,730,800 21.22
RANFOUNDRY A-EQ 10 500 100.00 103.50 100.00 101.00 52,000 101.80 -0.79 50,000 4.00
RDFOOD A-EQ 10 500 22.40 22.50 21.10 21.20 1,392,000 21.90 -3.20 1,951,400 -28.67
RECKITTBEN A-EQ 10 50 1,050.00 1,070.00 1,050.00 1,070.00 650 1,069.70 0.03 400 62.50
RELIANCE1 A-MF 10 500 7.60 7.70 7.50 7.60 205,000 7.50 1.33 298,500 -31.32
RELIANCINS A-EQ 10 500 62.00 62.00 61.80 61.80 9,500 60.40 2.32 50,000 -81.00
RENATA A-EQ 10 50 964.50 970.00 959.70 969.00 16,700 960.80 0.85 14,050 18.86
RENWICKJA A-EQ 10 50 256.80 257.00 250.00 250.00 13,450 252.70 -1.07 16,700 -19.46
REPUBLIC A-EQ 10 500 27.90 29.80 27.40 27.80 284,000 27.50 1.09 95,000 198.95
RNSPIN Z-EQ 10 250 24.20 24.30 23.90 24.10 292,000 24.10 0.00 222,750 31.09
RSRMSTEEL N-EQ 10 500 77.30 80.80 72.80 74.00 2,995,600 77.30 -4.27 9,247,200 -67.61
RUPALIBANK A-EQ 10 100 63.10 65.00 63.10 65.00 39,700 62.80 3.50 27,200 45.96
RUPALIINS A-EQ 10 100 24.70 26.90 24.70 25.00 203,500 25.40 -1.57 64,600 215.02
RUPALILIFE B-EQ 10 500 50.50 51.60 50.30 50.30 148,000 50.50 -0.40 72,500 104.14
SAFKOSPINN A-EQ 10 500 29.30 29.30 26.00 26.20 214,000 28.10 -6.76 561,000 -61.85
SAIHAMCOT A-EQ 10 500 20.80 21.00 20.20 20.30 613,250 20.70 -1.93 625,000 -1.88
SAIHAMTEX A-EQ 10 100 35.40 35.40 33.00 33.50 1,191,100 34.70 -3.46 1,362,600 -12.59
SALAMCRST A-EQ 10 500 35.40 35.40 34.10 34.20 305,000 35.00 -2.29 410,500 -25.70
SALVOCHEM A-EQ 10 500 22.60 22.90 21.70 21.80 1,711,500 22.20 -1.80 3,707,500 -53.84
SAMATALETH Z-EQ 10 500 23.90 23.90 23.50 23.90 3,500 23.70 0.84 2,500 40.00
SAMORITA A-EQ 10 500 98.70 98.70 93.60 94.30 122,500 97.00 -2.78 106,500 15.02
SANDHANINS A-EQ 10 50 60.50 61.50 59.60 61.30 77,500 59.80 2.51 22,850 239.17
SAPORTL A-EQ 10 100 42.30 43.30 41.20 41.80 1,073,600 41.60 0.48 1,570,800 -31.65
SAVAREFR Z-EQ 10 50 60.60 60.60 60.60 60.60 50 57.00 6.32 200 -75.00
SEBL1STMF A-MF 10 500 7.10 7.40 7.10 7.30 299,500 7.20 1.39 68,000 340.44
SHAHJABANK A-EQ 10 50 10.20 11.10 10.20 11.10 3,425,750 10.10 9.90 1,397,700 145.10
SHURWID N-EQ 10 500 36.30 36.90 34.00 34.50 970,000 36.70 -5.99 855,000 13.45
SHYAMPSUG Z-EQ 10 100 7.00 7.30 7.00 7.00 1,500 6.80 2.94 200 650.00
SIBL A-EQ 10 250 12.30 13.30 12.20 13.10 1,790,000 12.30 6.50 1,065,500 68.00
SINGERBD A-EQ 10 50 210.60 219.80 206.00 211.00 291,050 211.90 -0.42 322,900 -9.86
SINOBANGLA A-EQ 10 500 29.50 31.60 29.50 31.60 1,579,500 28.80 9.72 1,415,000 11.63
SONALIANSH A-EQ 10 50 118.00 120.00 116.40 116.70 10,850 117.00 -0.26 6,700 61.94
SONARBAINS A-EQ 10 500 17.80 18.90 17.80 18.40 208,000 17.80 3.37 85,000 144.71
SONARGAON Z-EQ 10 500 8.80 9.00 8.80 9.00 48,000 8.70 3.45 84,000 -42.86
SOUTHEASTB A-EQ 10 500 19.30 20.20 19.30 19.40 6,308,000 19.00 2.11 2,868,500 119.91
SPCERAMICS Z-EQ 10 100 13.80 14.10 13.40 13.50 202,200 13.70 -1.46 310,200 -34.82
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 54.60 55.00 51.40 51.40 1,039,500 53.60 -4.10 1,071,000 -2.94
SQUARETEXT A-EQ 10 50 87.40 90.40 86.50 89.60 618,300 86.90 3.11 243,400 154.03
SQURPHARMA A-EQ 10 10 232.50 234.20 230.80 231.00 474,050 232.50 -0.65 317,300 49.40
STANCERAM A-EQ 10 500 49.80 49.80 49.80 49.80 2,500 48.60 2.47 1,500 66.67
STANDARINS A-EQ 10 500 27.40 28.50 27.30 27.40 43,500 27.20 0.74 101,500 -57.14
STANDBANKL A-EQ 10 500 12.20 12.90 12.20 12.90 3,842,000 11.80 9.32 2,135,500 79.91
STYLECRAFT A-EQ 10 100 874.00 874.00 873.00 873.00 200 891.00 -2.02 100 100.00
SUMITPOWER A-EQ 10 100 42.50 42.50 40.80 41.10 2,856,300 42.40 -3.07 3,031,000 -5.76
SUNLIFEINS B-EQ 10 500 43.90 44.50 43.60 43.60 55,500 43.70 -0.23 41,500 33.73
TAKAFULINS A-EQ 10 500 27.00 27.70 26.00 27.20 284,500 26.10 4.21 144,000 97.57
TALLUSPIN A-EQ 10 100 28.50 28.70 27.70 27.90 498,100 28.50 -2.11 359,500 38.55
TITASGAS A-EQ 10 500 81.00 81.20 79.60 79.80 1,203,000 80.50 -0.87 548,500 119.33
TRUSTB1MF A-MF 10 500 5.40 5.60 5.40 5.60 1,038,500 5.30 5.66 458,000 126.75
TRUSTBANK A-EQ 10 500 14.40 15.50 14.40 15.00 1,236,000 14.50 3.45 388,000 218.56
TUNGHAI N-EQ 10 500 22.20 22.30 20.70 20.70 1,349,500 22.10 -6.33 1,013,000 33.22
UCBL A-EQ 10 50 28.40 29.50 28.10 29.00 8,805,000 28.20 2.84 2,979,300 195.54
ULC A-EQ 10 200 25.50 26.20 24.60 24.70 553,400 24.90 -0.80 420,400 31.64
UNIONCAP A-EQ 10 500 22.40 22.70 20.50 21.10 412,000 22.20 -4.96 484,500 -14.96
UNIQUEHRL A-EQ 10 500 73.70 75.40 71.30 72.20 993,500 72.90 -0.96 823,900 20.59
UNITEDAIR A-EQ 10 100 12.40 12.90 12.10 12.20 12,879,300 11.90 2.52 2,846,400 352.48
UNITEDINS A-EQ 10 100 35.80 36.20 35.70 35.70 2,400 34.30 4.08 8,600 -72.09
USMANIAGL A-EQ 10 50 145.00 145.00 141.50 141.60 36,300 142.80 -0.84 21,050 72.45
UTTARABANK A-EQ 10 25 25.40 27.10 25.00 26.70 1,747,625 25.00 6.80 520,825 235.55
UTTARAFIN A-EQ 10 50 74.50 74.50 72.50 72.60 160,300 72.90 -0.41 187,000 -14.28
WATACHEM A-EQ 10 500 224.20 227.00 220.00 220.10 15,600 224.70 -2.05 23,400 -33.33
ZAHINTEX A-EQ 10 500 20.70 21.30 20.50 21.00 200,000 21.20 -0.94 88,500 125.99
ZEALBANGLA Z-EQ 10 100 8.00 8.10 8.00 8.00 600 7.50 6.67 500 20.00
 ©Copyright www.gqsecurities.com. All Rights Reserved.        DISCLAIMERDeveloped By www.sigmarobots.com