.  
  
 
 
RegisterForget Password?
  DATABASE LAST UPDATE : 27-Nov-2014  9:05:48 PM    
LATEST SHARE PRICE
CLICK GREEN PICTURE FOR ASCENDING AND RED FOR DESCENDING ORDER REPORT Last Update :27-Nov-2014 2:26:31 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 5.10 5.20 5.10 5.20 36,500 5.10 1.96 233,000 -84.33
1STBSRS A-MF 10 500 83.00 83.00 79.10 79.50 190,000 82.90 -4.10 63,500 199.21
1STICB A-MF 10 50 1,025.00 1,040.00 1,025.00 1,040.00 650 1,008.00 3.17 450 44.44
1STPRIMFMF A-MF 10 500 16.90 16.90 16.60 16.80 48,500 16.60 1.20 69,500 -30.22
2NDICB A-MF 10 50 280.00 282.00 280.00 282.00 100 280.00 0.71 1,100 -90.91
3RDICB A-MF 10 50 235.00 238.00 235.00 238.00 800 234.80 1.36 2,900 -72.41
4THICB A-MF 10 100 211.00 211.00 211.00 211.00 2,300 211.00 0.00 1,300 76.92
5THICB A-MF 10 100 185.00 185.00 185.00 185.00 100 184.00 0.54 700 -85.71
6THICB A-MF 10 100 56.70 56.70 56.20 56.20 2,100 56.60 -0.71 9,000 -76.67
7THICB A-MF 10 500 95.00 96.00 95.00 96.00 2,000 94.20 1.91 2,500 -20.00
8THICB A-MF 10 500 65.00 65.70 65.00 65.70 2,500 65.90 -0.30 3,000 -16.67
AAMRATECH A-EQ 10 500 35.00 35.50 34.40 34.50 192,750 34.50 0.00 182,500 5.62
ABB1STMF A-MF 10 500 6.00 6.10 6.00 6.00 95,500 6.00 0.00 165,000 -42.12
ABBANK A-EQ 10 50 29.20 29.80 28.80 29.80 1,613,200 29.00 2.76 1,075,450 50.00
ACI A-EQ 10 50 365.00 386.10 365.00 385.10 121,750 367.20 4.87 62,650 94.33
ACIFORMULA A-EQ 10 100 117.70 126.40 117.60 125.40 221,300 117.70 6.54 84,500 161.89
ACIZCBOND A-CB 10 5 1,051.00 1,093.00 1,050.50 1,055.00 5 1,089.50 -3.17 11 -54.55
ACTIVEFINE A-EQ 10 500 71.20 72.00 71.20 71.80 121,500 71.50 0.42 169,500 -28.32
AFCAGRO A-EQ 10 500 51.40 51.50 50.30 50.50 143,000 50.90 -0.79 144,000 -0.69
AFTABAUTO A-EQ 10 5 74.00 74.80 73.20 74.50 276,800 74.10 0.54 238,800 15.91
AGNISYSL A-EQ 10 500 25.20 25.60 24.90 25.30 285,000 25.00 1.20 205,000 39.02
AGRANINS A-EQ 10 500 18.60 18.80 18.60 18.80 4,000 18.40 2.17 10,500 -61.90
AIBL1STIMF A-MF 10 500 4.80 4.80 4.80 4.80 1,500 4.70 2.13 11,500 -86.96
AIMS1STMF A-MF 10 250 25.00 25.60 25.00 25.60 89,250 25.50 0.39 278,500 -67.95
ALARABANK A-EQ 10 250 14.90 15.00 14.60 14.80 307,750 15.00 -1.33 143,250 114.83
AL-HAJTEX A-EQ 10 50 93.00 94.00 89.90 90.90 27,300 93.40 -2.68 31,050 -12.08
ALLTEX Z-EQ 10 500 21.10 22.10 20.70 20.80 529,000 21.00 -0.95 864,500 -38.81
AMBEEPHA A-EQ 10 50 255.00 263.00 254.00 262.00 7,250 254.80 2.83 6,900 5.07
AMCL(PRAN) A-EQ 10 100 203.00 204.00 198.10 198.40 16,100 200.30 -0.95 13,500 19.26
ANLIMAYARN A-EQ 10 500 22.10 22.10 21.50 22.00 29,000 22.00 0.00 40,000 -27.50
ANWARGALV B-EQ 10 500 34.80 34.80 32.60 33.00 57,500 33.20 -0.60 65,500 -12.21
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 50 102.00 103.00 100.10 100.10 13,300 99.90 0.20 33,650 -60.48
APEXFOOT A-EQ 10 500 426.20 431.00 424.90 430.00 15,000 429.70 0.07 20,000 -25.00
APEXSPINN A-EQ 10 200 68.10 69.00 67.50 67.80 35,000 68.00 -0.29 153,800 -77.24
APEXTANRY A-EQ 10 100 138.00 142.00 136.50 138.10 12,200 136.40 1.25 14,600 -16.44
APOLOISPAT N-EQ 10 500 20.80 21.30 20.80 21.10 394,600 20.90 0.96 857,600 -53.99
ARAMIT A-EQ 10 50 298.20 304.50 292.00 293.20 12,450 297.90 -1.58 5,800 114.66
ARAMITCEM A-EQ 10 500 38.00 38.00 37.80 37.90 8,000 38.20 -0.79 18,000 -55.56
ARGONDENIM A-EQ 10 500 42.60 43.40 42.50 42.80 194,600 42.70 0.23 343,400 -43.33
ASIAINS A-EQ 10 50 22.80 22.90 22.50 22.90 7,500 22.70 0.88 14,000 -46.43
ASIAPACINS A-EQ 10 500 21.30 21.50 19.90 20.00 25,500 20.00 0.00 30,000 -15.00
ATLASBANG A-EQ 10 50 140.00 141.90 138.70 140.00 8,600 140.00 0.00 10,450 -17.70
AZIZPIPES Z-EQ 10 50 17.50 17.50 17.10 17.50 17,650 17.20 1.74 14,800 19.26
BANGAS A-EQ 10 50 310.00 312.00 306.30 308.00 11,650 308.50 -0.16 19,200 -39.32
BANKASIA A-EQ 10 500 18.10 18.10 18.00 18.10 94,000 18.10 0.00 185,000 -49.19
BATASHOE A-EQ 10 100 1,115.00 1,116.00 1,111.00 1,112.50 2,100 1,102.50 0.91 6,100 -65.57
BATBC A-EQ 10 50 2,580.00 2,714.20 2,580.00 2,714.20 3,250 2,585.00 5.00 50 6,400.00
BAYLEASING A-EQ 10 500 29.70 29.70 28.90 29.40 126,500 29.00 1.38 123,500 2.43
BBS A-EQ 10 500 49.10 49.90 48.50 48.80 342,500 49.10 -0.61 618,000 -44.58
BDAUTOCA Z-EQ 10 50 22.30 22.80 22.30 22.80 550 23.10 -1.30 1,100 -50.00
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 21.70 22.00 21.70 21.80 54,500 22.00 -0.91 39,500 37.97
BDFINANCE A-EQ 10 100 15.20 15.30 15.00 15.10 108,200 15.10 0.00 130,100 -16.83
BDLAMPS A-EQ 10 50 122.00 124.90 122.00 122.60 16,950 122.40 0.16 30,800 -44.97
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 44.50 45.90 44.20 44.70 499,100 44.20 1.13 467,500 6.76
BDWELDING Z-EQ 10 500 13.70 14.00 13.70 13.90 22,000 13.70 1.46 66,000 -66.67
BEACHHATCH A-EQ 10 500 24.50 24.80 24.10 24.30 280,000 24.40 -0.41 332,500 -15.79
BEACONPHAR Z-EQ 10 500 15.00 15.00 14.80 14.90 319,000 14.80 0.68 557,000 -42.73
BEDL A-EQ 10 200 36.00 36.30 34.80 35.50 660,400 35.50 0.00 1,433,200 -53.92
BENGALWTL A-EQ 10 500 59.50 61.20 59.50 61.20 212,200 59.70 2.51 298,200 -28.84
BERGERPBL A-EQ 10 50 1,180.00 1,180.00 1,180.00 1,180.00 150 1,180.70 -0.06 350 -57.14
BEXIMCO A-EQ 10 100 39.90 40.20 39.10 39.90 2,639,300 38.70 3.10 1,405,900 87.73
BGIC A-EQ 10 100 21.20 22.20 20.50 21.00 71,700 21.10 -0.47 25,500 181.18
BIFC B-EQ 10 500 15.60 15.70 15.00 15.30 308,000 14.90 2.68 181,500 69.70
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 36.50 36.90 36.30 36.80 389,500 36.60 0.55 488,500 -20.27
BRACSCBOND A-CB 10 5 1,030.00 1,030.00 1,030.00 1,030.00 10 1,030.00 0.00 10 0.00
BSC A-EQ 100 5 545.25 550.00 540.00 543.00 18,405 544.00 -0.18 13,815 33.22
BSCCL A-EQ 10 500 123.00 124.00 122.20 123.10 50,700 122.60 0.41 62,200 -18.49
BSRMSTEEL A-EQ 10 500 85.20 87.90 85.00 86.30 161,500 86.10 0.23 106,000 52.36
BXPHARMA A-EQ 10 50 62.60 63.30 61.60 62.00 1,125,150 61.20 1.31 1,070,150 5.14
BXSYNTH Z-EQ 10 200 11.60 11.80 11.20 11.40 27,400 11.50 -0.87 54,800 -50.00
CENTRALINS A-EQ 10 200 25.70 27.30 24.50 24.50 40,400 24.90 -1.61 4,000 910.00
CENTRALPHL A-EQ 10 500 30.20 30.70 29.90 29.90 268,500 30.00 -0.33 322,000 -16.61
CITYBANK A-EQ 10 50 20.30 20.80 20.20 20.70 1,245,100 20.40 1.47 1,015,850 22.57
CITYGENINS A-EQ 10 100 19.30 19.70 18.40 18.80 14,200 18.40 2.17 8,300 71.08
CMCKAMAL A-EQ 10 100 21.40 21.70 21.20 21.40 118,500 21.40 0.00 224,400 -47.19
CONFIDCEM A-EQ 10 20 109.80 111.40 108.90 108.90 78,120 109.30 -0.37 85,440 -8.57
CONTININS A-EQ 10 500 21.00 21.00 19.50 19.90 95,500 20.40 -2.45 30,500 213.11
CVOPRL A-EQ 10 500 593.60 596.00 577.00 578.20 31,300 591.90 -2.31 39,100 -19.95
DACCADYE A-EQ 10 500 15.40 15.60 15.10 15.30 160,000 15.50 -1.29 273,500 -41.50
DAFODILCOM Z-EQ 10 500 11.00 11.20 11.00 11.10 37,500 11.00 0.91 125,500 -70.12
DBH A-EQ 10 500 69.50 72.50 69.50 71.00 173,000 66.20 7.25 5,000 3,360.00
DBH1STMF A-MF 10 500 4.60 4.80 4.60 4.60 79,500 4.70 -2.13 11,500 591.30
DELTALIFE A-EQ 10 50 148.00 150.50 146.00 147.20 124,600 147.00 0.14 174,050 -28.41
DELTASPINN A-EQ 10 200 14.50 14.70 14.10 14.30 976,000 14.50 -1.38 1,657,600 -41.12
DESCO A-EQ 10 500 65.80 66.60 65.00 65.40 508,500 65.30 0.15 602,500 -15.60
DESHBANDHU A-EQ 10 500 20.40 20.40 19.50 19.60 339,500 19.80 -1.01 451,500 -24.81
DHAKABANK A-EQ 10 100 17.70 18.30 17.70 18.20 43,400 18.10 0.55 47,600 -8.82
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 26.80 27.30 26.80 27.30 12,000 27.40 -0.37 93,500 -87.17
DSHGARME B-EQ 10 100 80.30 80.30 79.00 80.30 6,400 79.80 0.63 11,600 -44.83
DULAMIACOT Z-EQ 10 100 6.70 6.90 6.70 6.70 8,100 6.70 0.00 12,300 -34.15
DUTCHBANGL A-EQ 10 500 92.00 94.90 92.00 92.10 23,000 92.70 -0.65 12,500 84.00
EASTERNINS A-EQ 10 200 34.50 35.40 34.30 34.30 2,200 34.00 0.88 8,600 -74.42
EASTLAND A-EQ 10 200 35.70 35.70 34.70 34.70 26,600 34.80 -0.29 29,800 -10.74
EASTRNLUB A-EQ 10 50 372.10 399.00 372.10 399.00 300 392.70 1.60 600 -50.00
EBL A-EQ 10 200 26.80 27.50 26.50 27.50 839,200 26.80 2.61 796,800 5.32
EBL1STMF A-MF 10 500 5.20 5.40 5.20 5.20 62,500 5.20 0.00 63,500 -1.57
EBLNRBMF A-MF 10 500 5.20 5.20 5.10 5.10 62,000 5.20 -1.92 2,000 3,000.00
ECABLES A-EQ 10 100 128.00 129.00 123.60 123.60 3,200 123.70 -0.08 1,200 166.67
EHL A-EQ 10 200 48.00 49.90 47.90 49.00 245,200 48.00 2.08 281,600 -12.93
EMERALDOIL N-EQ 10 500 39.00 39.70 38.40 38.50 195,500 39.10 -1.53 257,500 -24.08
ENVOYTEX A-EQ 10 500 53.70 55.30 53.50 54.70 187,800 53.70 1.86 172,400 8.93
EXIM1STMF A-MF 10 500 6.30 6.30 6.30 6.30 2,000 6.90 -8.70 500 300.00
EXIMBANK A-EQ 10 100 10.80 11.20 10.80 11.00 590,600 10.80 1.85 451,100 30.92
FAMILYTEX A-EQ 10 500 22.60 22.80 22.10 22.40 535,000 22.40 0.00 1,980,000 -72.98
FARCHEM A-EQ 10 500 32.00 32.20 31.10 31.40 216,000 32.00 -1.88 159,500 35.42
FAREASTFIN Z-EQ 10 500 14.40 14.50 13.80 13.90 294,500 14.30 -2.80 1,371,500 -78.53
FAREASTLIF A-EQ 10 50 75.30 77.20 75.30 77.20 31,200 76.70 0.65 14,300 118.18
FASFIN B-EQ 10 500 20.00 20.30 19.80 20.00 42,000 20.10 -0.50 61,000 -31.15
FBFIF A-MF 10 500 6.50 6.50 6.50 6.50 4,000 6.60 -1.52 1,000 300.00
FEDERALINS A-EQ 10 100 17.00 17.10 16.70 17.00 66,100 16.60 2.41 81,800 -19.19
FEKDIL N-EQ 10 500 27.30 27.70 27.10 27.50 93,400 27.50 0.00 81,400 14.74
FINEFOODS Z-EQ 10 500 9.90 10.00 9.80 10.00 6,000 9.90 1.01 10,500 -42.86
FIRSTSBANK A-EQ 10 100 10.90 11.10 10.90 11.00 209,600 10.90 0.92 207,900 0.82
FLEASEINT A-EQ 10 500 18.90 19.10 18.80 19.00 104,500 18.90 0.53 150,000 -30.33
FUWANGCER A-EQ 10 500 13.00 13.50 13.00 13.40 163,500 13.00 3.08 98,000 66.84
FUWANGFOOD A-EQ 10 50 22.00 22.40 21.80 22.00 315,800 21.80 0.92 294,100 7.38
GBBPOWER A-EQ 10 200 23.90 24.10 23.70 23.90 253,200 23.80 0.42 493,800 -48.72
GEMINISEA Z-EQ 10 50 214.00 216.80 205.00 209.90 3,200 214.80 -2.28 3,700 -13.51
GENNEXT A-EQ 10 500 15.40 15.60 15.00 15.30 769,000 15.30 0.00 718,000 7.10
GHAIL A-EQ 10 500 29.00 29.70 27.50 27.80 69,900 27.90 -0.36 175,500 -60.17
GHCL A-EQ 10 500 42.50 43.10 42.20 43.10 76,750 42.10 2.38 109,250 -29.75
GLAXOSMITH A-EQ 10 50 1,460.00 1,460.00 1,460.00 1,460.00 50 1,440.00 1.39 200 -75.00
GLOBALINS A-EQ 10 500 19.40 19.90 18.60 18.60 5,000 18.90 -1.59 1,500 233.33
GOLDENSON A-EQ 10 500 43.90 44.50 43.70 43.80 226,000 44.10 -0.68 228,500 -1.09
GP A-EQ 10 200 313.00 316.90 312.50 313.60 196,800 312.90 0.22 219,400 -10.30
GPHISPAT A-EQ 10 500 48.20 48.40 47.50 47.60 27,000 47.20 0.85 87,000 -68.97
GQBALLPEN A-EQ 10 50 108.00 109.90 107.40 108.50 21,800 108.10 0.37 29,750 -26.72
GRAMEEN1 A-MF 10 500 23.60 24.40 23.00 23.70 270,500 23.00 3.04 149,000 81.54
GRAMEENS2 A-MF 10 500 12.50 13.00 12.50 12.70 391,000 12.50 1.60 103,500 277.78
GREENDELMF A-MF 10 500 4.40 4.60 4.40 4.50 161,500 4.40 2.27 151,000 6.95
GREENDELT A-EQ 10 10 76.10 77.00 76.10 77.00 2,300 76.10 1.18 2,000 15.00
GSPFINANCE A-EQ 10 500 30.10 31.30 29.70 30.60 1,342,000 30.10 1.66 2,837,000 -52.70
HAKKANIPUL B-EQ 10 500 29.30 30.50 29.20 30.00 21,500 29.80 0.67 29,000 -25.86
HEIDELBCEM A-EQ 10 50 485.00 490.20 485.00 488.30 17,550 485.70 0.54 34,100 -48.53
HRTEX A-EQ 10 500 28.50 28.90 28.50 28.80 27,500 28.70 0.35 21,000 30.95
HWAWELLTEX N-EQ 10 500 38.60 38.90 38.00 38.00 73,500 38.60 -1.55 75,000 -2.00
IBBLPBOND A-CB 10 5 971.00 980.00 971.00 974.25 20 977.50 -0.33 100 -80.00
IBNSINA A-EQ 10 100 100.00 102.90 100.00 101.70 10,000 100.80 0.89 16,000 -37.50
ICB A-EQ 10 500 1,392.25 1,404.00 1,385.50 1,392.00 3,800 1,402.50 -0.75 6,250 -39.20
ICB1STNRB A-MF 10 500 23.00 23.40 23.00 23.40 2,500 21.30 9.86 8,000 -68.75
ICB2NDNRB A-MF 10 500 8.00 8.00 8.00 8.00 2,000 7.90 1.27 6,500 -69.23
ICB3RDNRB A-MF 10 500 4.40 4.50 4.40 4.40 19,000 4.40 0.00 271,000 -92.99
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 4.70 4.90 4.70 4.90 331,500 4.70 4.26 18,000 1,741.67
ICBEPMF1S1 A-MF 10 500 4.50 4.70 4.50 4.70 46,500 4.60 2.17 55,000 -15.45
ICBIBANK Z-EQ 10 500 5.10 5.30 5.10 5.30 164,500 5.10 3.92 129,000 27.52
ICBISLAMIC A-MF 10 500 15.00 15.00 14.80 14.80 16,000 14.90 -0.67 11,000 45.45
ICBSONALI1 A-MF 10 500 6.40 6.40 6.30 6.30 41,000 6.20 1.61 5,000 720.00
IDLC A-EQ 10 200 70.00 70.60 69.10 70.60 177,600 70.00 0.86 385,000 -53.87
IFIC A-EQ 10 50 25.60 26.10 25.40 25.80 94,100 25.30 1.98 251,200 -62.54
IFIC1STMF A-MF 10 500 5.00 5.00 5.00 5.00 52,000 5.00 0.00 5,000 940.00
IFILISLMF1 A-MF 10 500 5.50 5.60 5.50 5.50 39,500 5.40 1.85 75,000 -47.33
ILFSL B-EQ 10 500 13.20 13.30 13.00 13.20 175,500 13.10 0.76 181,000 -3.04
IMAMBUTTON Z-EQ 10 500 7.40 7.40 7.40 7.40 1,000 7.30 1.37 8,500 -88.24
INTECH A-EQ 10 500 13.30 13.30 13.00 13.20 73,000 13.00 1.54 29,000 151.72
IPDC A-EQ 10 500 17.00 17.50 17.00 17.20 43,000 17.30 -0.58 111,500 -61.44
ISLAMIBANK A-EQ 10 100 25.00 25.10 24.80 24.90 97,800 25.00 -0.40 56,700 72.49
ISLAMICFIN A-EQ 10 500 18.20 18.40 17.60 17.90 448,000 18.20 -1.65 252,000 77.78
ISLAMIINS A-EQ 10 500 21.20 21.20 21.10 21.10 5,000 21.40 -1.40 500 900.00
ISNLTD Z-EQ 10 500 10.10 10.20 10.10 10.20 7,500 10.10 0.99 5,500 36.36
JAMUNABANK A-EQ 10 250 12.00 12.40 12.00 12.10 83,750 12.20 -0.82 33,000 153.79
JAMUNAOIL A-EQ 10 100 247.00 251.90 246.20 250.10 254,300 246.90 1.30 424,300 -40.07
JANATAINS A-EQ 10 100 16.70 16.70 16.30 16.60 12,400 16.50 0.61 14,800 -16.22
JMISMDL A-EQ 10 500 180.10 187.70 179.20 180.00 107,500 180.20 -0.11 110,000 -2.27
JUTESPINN Z-EQ 10 50 44.00 44.00 42.50 42.50 150 44.00 -3.41 1,850 -91.89
KARNAPHULI A-EQ 10 100 17.10 17.50 17.10 17.50 15,700 17.20 1.74 23,300 -32.62
KAY&QUE Z-EQ 10 500 13.10 13.10 13.10 13.10 500 13.10 0.00 1,000 -50.00
KBPPWBIL N-EQ 10 500 52.60 53.20 48.30 48.90 1,522,500 52.00 -5.96 1,530,000 -0.49
KEYACOSMET A-EQ 10 500 28.50 29.40 28.10 29.20 3,739,000 27.90 4.66 3,097,000 20.73
KOHINOOR A-EQ 10 500 349.00 356.00 349.00 356.00 2,500 327.40 8.74 5,000 -50.00
KPCL A-EQ 10 100 54.10 55.70 53.90 55.00 608,600 54.90 0.18 289,400 110.30
KPPL N-EQ 10 500 23.60 24.40 23.30 23.50 661,500 23.50 0.00 1,694,000 -60.95
LAFSURCEML Z-EQ 10 500 113.50 113.50 109.10 109.50 400,000 110.50 -0.91 882,500 -54.67
LANKABAFIN A-EQ 10 500 42.80 42.80 42.10 42.50 209,500 42.20 0.71 256,000 -18.16
LEGACYFOOT B-EQ 10 500 26.70 26.90 26.20 26.60 32,500 26.30 1.14 83,000 -60.84
LIBRAINFU A-EQ 10 200 380.00 380.00 379.90 379.90 400 377.00 0.77 1,000 -60.00
LINDEBD A-EQ 10 50 902.00 902.00 880.30 882.10 1,550 891.30 -1.03 2,850 -45.61
LRGLOBMF1 A-MF 10 500 4.90 4.90 4.70 4.80 421,000 4.90 -2.04 234,000 79.91
MAKSONSPIN B-EQ 10 500 13.30 13.40 13.00 13.10 651,500 13.30 -1.50 537,000 21.32
MALEKSPIN A-EQ 10 500 18.40 18.40 17.50 17.60 370,000 18.00 -2.22 426,500 -13.25
MARICO A-EQ 10 50 1,100.00 1,100.00 1,086.00 1,086.00 350 1,089.10 -0.28 600 -41.67
MATINSPINN N-EQ 10 500 42.00 42.10 40.70 40.70 124,400 41.50 -1.93 275,200 -54.80
MBL1STMF A-MF 10 500 4.40 4.50 4.40 4.50 12,000 4.40 2.27 119,500 -89.96
MEGCONMILK Z-EQ 10 500 7.10 7.20 7.10 7.10 17,000 7.00 1.43 62,000 -72.58
MEGHNACEM A-EQ 10 100 131.80 131.80 128.20 128.30 33,900 131.70 -2.58 765,000 -95.57
MEGHNALIFE A-EQ 10 50 90.00 90.00 88.20 88.70 54,250 89.10 -0.45 30,350 78.75
MEGHNAPET Z-EQ 10 500 5.60 5.70 5.60 5.70 1,500 5.60 1.79 1,000 50.00
MERCANBANK A-EQ 10 500 13.10 13.40 13.10 13.40 182,000 13.20 1.52 291,500 -37.56
MERCINS A-EQ 10 500 17.80 17.80 17.40 17.60 16,000 17.60 0.00 16,000 0.00
METROSPIN A-EQ 10 500 12.70 12.90 12.70 12.70 50,500 12.70 0.00 259,500 -80.54
MHSML A-EQ 10 500 23.00 23.40 23.00 23.30 238,500 23.10 0.87 355,500 -32.91
MICEMENT A-EQ 10 100 75.80 76.00 75.20 75.30 77,400 75.50 -0.26 107,300 -27.87
MIDASFIN Z-EQ 10 500 14.60 15.90 14.60 15.90 2,500 15.60 1.92 14,000 -82.14
MIRACLEIND B-EQ 10 500 14.90 15.10 14.80 15.00 48,500 14.70 2.04 131,000 -62.98
MITHUNKNIT A-EQ 10 200 70.20 71.50 70.00 71.00 15,000 70.00 1.43 22,600 -33.63
MJLBD A-EQ 10 100 124.00 125.50 117.80 120.00 426,900 123.60 -2.91 283,000 50.85
MODERNDYE Z-EQ 10 50 85.00 85.00 83.00 83.00 1,100 83.80 -0.95 300 266.67
MONNOCERA B-EQ 10 50 28.70 29.00 28.70 29.00 11,250 28.90 0.35 25,900 -56.56
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 50 342.00 342.00 326.00 331.90 20,050 326.10 1.78 12,100 65.70
MPETROLEUM A-EQ 10 50 254.00 255.00 250.80 252.30 109,900 252.20 0.04 101,600 8.17
MTB A-EQ 10 500 19.10 19.20 19.10 19.10 40,000 19.10 0.00 47,000 -14.89
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 50 228.00 235.80 226.50 235.70 6,100 235.00 0.30 3,250 87.69
NAVANACNG A-EQ 10 100 67.00 67.00 63.70 64.60 203,100 64.50 0.16 210,000 -3.29
NBL A-EQ 10 100 11.50 11.60 11.30 11.30 1,306,300 11.40 -0.88 661,100 97.59
NCCBANK A-EQ 10 250 10.80 11.10 10.80 11.00 236,750 10.80 1.85 296,750 -20.22
NCCBLMF1 A-MF 10 500 5.40 5.60 5.30 5.40 56,500 5.40 0.00 24,500 130.61
NHFIL A-EQ 10 500 29.50 29.70 28.70 29.10 134,000 28.50 2.11 102,500 30.73
NITOLINS A-EQ 10 500 31.50 31.50 30.10 30.10 7,000 29.70 1.35 37,500 -81.33
NLI1STMF A-MF 10 500 7.60 7.70 7.60 7.60 92,500 7.50 1.33 220,500 -58.05
NORTHERN Z-EQ 10 200 286.00 286.00 286.00 286.00 200 285.00 0.35 200 0.00
NORTHRNINS A-EQ 10 500 30.40 30.40 29.00 29.30 48,500 29.10 0.69 6,500 646.15
NPOLYMAR A-EQ 10 100 68.70 69.00 65.50 66.50 127,100 67.10 -0.89 475,100 -73.25
NTC A-EQ 10 50 760.00 765.00 760.00 765.00 4,050 754.70 1.36 100 3,950.00
NTLTUBES A-EQ 10 100 114.00 115.80 113.40 113.90 28,100 113.10 0.71 55,300 -49.19
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 10 500 283.90 290.00 283.60 286.60 206,000 281.40 1.85 128,500 60.31
ONEBANKLTD A-EQ 10 500 14.30 14.50 14.30 14.50 214,500 14.30 1.40 222,000 -3.38
ORIONINFU A-EQ 10 200 47.30 48.70 46.60 46.90 215,800 47.00 -0.21 540,400 -60.07
ORIONPHARM A-EQ 10 500 46.60 47.50 46.30 46.60 229,600 46.80 -0.43 265,900 -13.65
PADMACEM DZ-EQ 10 500 26.90 27.90 25.60 27.90 1,169,500 26.20 6.49 260,000 349.81
PADMALIFE Z-EQ 10 500 37.30 37.30 36.60 36.90 14,000 37.40 -1.34 7,000 100.00
PADMAOIL A-EQ 10 100 267.50 268.70 265.00 265.50 35,400 266.80 -0.49 33,300 6.31
PARAMOUNT A-EQ 10 500 17.20 17.20 16.80 16.80 1,500 16.50 1.82 13,500 -88.89
PENINSULA N-EQ 10 500 29.50 30.00 29.10 29.60 593,000 29.50 0.34 426,400 39.07
PEOPLESINS A-EQ 10 100 21.00 22.50 21.00 21.20 31,200 20.60 2.91 32,500 -4.00
PF1STMF A-MF 10 500 4.50 4.60 4.50 4.60 8,000 4.50 2.22 37,500 -78.67
PHARMAID A-EQ 10 50 248.00 254.00 235.00 237.30 119,450 245.50 -3.34 129,500 -7.76
PHENIXINS A-EQ 10 200 35.20 35.20 35.20 35.20 1,400 35.60 -1.12 1,400 0.00
PHOENIXFIN A-EQ 10 500 26.00 26.30 25.70 25.70 183,000 26.20 -1.91 241,500 -24.22
PHPMF1 A-MF 10 500 4.50 4.70 4.50 4.60 63,000 4.60 0.00 25,000 152.00
PIONEERINS A-EQ 10 500 47.00 47.00 46.80 46.80 15,000 46.80 0.00 25,500 -41.18
PLFSL A-EQ 10 100 23.00 23.50 22.60 22.90 718,600 23.00 -0.43 913,400 -21.33
POPULAR1MF A-MF 10 500 4.80 5.00 4.80 4.90 103,500 4.80 2.08 171,500 -39.65
POPULARLIF A-EQ 10 500 156.00 156.00 148.00 148.20 36,500 156.00 -5.00 15,000 143.33
POWERGRID A-EQ 10 500 39.80 40.40 39.60 40.00 29,500 40.00 0.00 69,500 -57.55
PRAGATIINS A-EQ 10 100 42.80 42.90 40.40 40.40 12,200 41.20 -1.94 100 12,100.00
PRAGATILIF Z-EQ 10 500 95.00 95.00 92.20 92.20 11,500 94.90 -2.85 4,500 155.56
PREMIERBAN A-EQ 10 50 9.70 9.80 9.70 9.80 423,000 9.70 1.03 203,750 107.61
PREMIERCEM A-EQ 10 500 85.00 85.00 81.80 81.90 40,800 81.70 0.24 19,800 106.06
PREMIERLEA Z-EQ 10 500 8.30 8.30 8.20 8.30 32,500 8.30 0.00 60,000 -45.83
PRIME1ICBA A-MF 10 500 4.50 4.60 4.50 4.50 27,000 4.50 0.00 76,000 -64.47
PRIMEBANK A-EQ 10 250 19.40 19.60 19.40 19.60 69,250 19.40 1.03 86,500 -19.94
PRIMEFIN A-EQ 10 50 20.90 21.40 20.80 20.90 241,350 21.00 -0.48 226,900 6.37
PRIMEINSUR A-EQ 10 250 19.00 19.30 18.90 18.90 28,500 18.90 0.00 1,500 1,800.00
PRIMELIFE A-EQ 10 50 67.10 69.80 66.60 68.00 1,800 68.70 -1.02 13,800 -86.96
PRIMETEX A-EQ 10 500 18.30 18.40 18.00 18.00 42,500 18.20 -1.10 7,500 466.67
PROGRESLIF A-EQ 10 500 90.00 90.00 90.00 90.00 500 95.80 -6.05 11,500 -95.65
PROVATIINS A-EQ 10 500 19.60 20.60 19.60 20.50 15,500 19.30 6.22 37,000 -58.11
PTL A-EQ 10 500 24.10 24.20 23.20 23.80 136,500 24.00 -0.83 144,000 -5.21
PUBALIBANK A-EQ 10 25 26.40 26.50 26.20 26.50 194,125 26.20 1.15 198,125 -2.02
PURABIGEN A-EQ 10 500 18.80 19.00 18.70 18.80 28,500 18.80 0.00 58,000 -50.86
QSMDRYCELL A-EQ 10 500 58.30 58.50 55.80 57.00 299,000 57.00 0.00 158,500 88.64
RAHIMAFOOD Z-EQ 10 500 36.00 37.40 35.80 36.90 18,000 36.40 1.37 25,500 -29.41
RAHIMTEXT A-EQ 10 50 277.80 277.80 265.00 267.50 2,850 271.70 -1.55 7,950 -64.15
RAKCERAMIC A-EQ 10 500 54.20 55.40 53.60 54.70 248,400 54.30 0.74 215,000 15.53
RANFOUNDRY A-EQ 10 500 103.00 105.00 102.70 102.70 16,000 102.30 0.39 52,000 -69.23
RDFOOD A-EQ 10 500 21.50 21.80 21.40 21.60 246,400 21.60 0.00 328,400 -24.97
RECKITTBEN A-EQ 10 50 1,070.00 1,070.00 1,070.00 1,070.00 50 1,085.40 -1.42 450 -88.89
RELIANCE1 A-MF 10 500 7.10 7.10 7.00 7.00 98,000 7.00 0.00 104,000 -5.77
RELIANCINS A-EQ 10 500 62.30 62.30 62.30 62.30 500 59.90 4.01 2,000 -75.00
RENATA A-EQ 10 50 981.00 983.70 975.00 978.90 2,700 975.40 0.36 3,750 -28.00
RENWICKJA A-EQ 10 50 215.00 220.00 215.00 216.00 1,450 216.30 -0.14 1,700 -14.71
REPUBLIC A-EQ 10 500 25.80 26.50 25.80 25.90 37,000 26.00 -0.38 15,000 146.67
RNSPIN Z-EQ 10 250 28.40 29.30 27.50 28.10 982,750 28.10 0.00 2,210,500 -55.54
RSRMSTEEL N-EQ 10 500 66.00 66.70 65.10 66.00 276,400 65.60 0.61 360,000 -23.22
RUPALIBANK A-EQ 10 100 59.90 59.90 59.90 59.90 100 57.40 4.36 8,200 -98.78
RUPALIINS A-EQ 10 100 23.60 23.60 23.40 23.40 31,300 23.30 0.43 39,400 -20.56
RUPALILIFE B-EQ 10 500 48.30 49.00 48.20 48.50 47,500 48.30 0.41 45,500 4.40
SAFKOSPINN A-EQ 10 500 29.00 30.90 28.50 30.10 287,000 29.10 3.44 187,000 53.48
SAIFPOWER N-EQ 10 500 71.90 72.80 69.60 71.50 423,000 69.90 2.29 633,000 -33.18
SAIHAMCOT A-EQ 10 500 17.00 17.50 17.00 17.50 99,250 17.10 2.34 127,750 -22.31
SAIHAMTEX A-EQ 10 100 27.70 27.80 26.60 27.00 76,400 27.10 -0.37 311,700 -75.49
SALAMCRST A-EQ 10 500 33.50 33.60 32.90 33.00 91,500 33.50 -1.49 83,000 10.24
SALVOCHEM A-EQ 10 500 20.20 20.50 20.00 20.30 252,000 20.30 0.00 330,000 -23.64
SAMATALETH Z-EQ 10 500 20.60 20.60 20.60 20.60 500 20.40 0.98 500 0.00
SAMORITA A-EQ 10 500 80.20 80.20 78.70 80.10 21,500 79.20 1.14 48,000 -55.21
SANDHANINS A-EQ 10 50 61.10 62.90 61.00 61.30 9,700 61.50 -0.33 14,100 -31.21
SAPORTL A-EQ 10 100 65.50 69.50 65.40 69.40 1,290,700 64.90 6.93 426,300 202.77
SAVAREFR Z-EQ 10 50 52.00 52.00 52.00 52.00 50 50.60 2.77 1,150 -95.65
SEBL1STMF A-MF 10 500 7.20 7.30 7.20 7.20 27,000 7.20 0.00 192,500 -85.97
SHAHJABANK A-EQ 10 50 11.30 11.50 11.20 11.50 245,000 11.20 2.68 317,500 -22.83
SHURWID N-EQ 10 500 34.20 34.70 33.70 34.00 224,000 34.00 0.00 316,000 -29.11
SHYAMPSUG Z-EQ 10 100 7.10 7.50 7.10 7.50 2,000 7.20 4.17 1,700 17.65
SIBL A-EQ 10 250 13.80 13.80 13.70 13.80 178,000 13.70 0.73 107,750 65.20
SINGERBD A-EQ 10 50 221.00 221.00 217.00 217.20 50,550 217.60 -0.18 44,250 14.24
SINOBANGLA A-EQ 10 500 30.00 30.80 30.00 30.50 127,500 30.00 1.67 188,500 -32.36
SONALIANSH A-EQ 10 50 164.00 165.00 147.00 151.60 49,150 162.00 -6.42 62,200 -20.98
SONARBAINS A-EQ 10 500 17.20 17.20 17.20 17.20 1,500 17.70 -2.82 47,500 -96.84
SONARGAON Z-EQ 10 500 9.90 10.20 9.80 9.80 20,500 9.90 -1.01 1,000 1,950.00
SOUTHEASTB A-EQ 10 500 19.20 19.40 19.10 19.30 743,500 19.10 1.05 698,500 6.44
SPCERAMICS Z-EQ 10 100 14.00 14.30 13.80 14.00 31,200 14.00 0.00 34,600 -9.83
SPCL N-EQ 10 500 262.90 276.00 232.40 232.40 235,800 254.60 -8.72 238,800 -1.26
SPPCL A-EQ 10 500 50.60 51.50 50.00 50.70 267,800 50.50 0.40 239,300 11.91
SQUARETEXT A-EQ 10 50 88.40 88.40 87.00 87.10 48,500 87.00 0.11 85,300 -43.14
SQURPHARMA A-EQ 10 10 252.00 253.80 250.70 251.00 340,140 252.60 -0.63 126,960 167.91
STANCERAM A-EQ 10 500 43.10 43.10 43.10 43.10 2,000 42.60 1.17 5,000 -60.00
STANDARINS A-EQ 10 500 29.00 29.20 28.00 28.00 5,000 28.30 -1.06 1,000 400.00
STANDBANKL A-EQ 10 500 12.10 12.20 12.10 12.20 253,000 12.10 0.83 161,000 57.14
STYLECRAFT A-EQ 10 100 780.50 780.50 780.50 780.50 100 803.30 -2.84 200 -50.00
SUMITPOWER A-EQ 10 100 39.60 39.90 38.50 38.50 585,600 39.20 -1.79 376,500 55.54
SUNLIFEINS B-EQ 10 500 41.50 42.00 41.20 41.20 26,500 41.20 0.00 60,500 -56.20
TAKAFULINS A-EQ 10 500 27.00 28.50 26.30 26.30 27,500 26.20 0.38 22,500 22.22
TALLUSPIN Z-EQ 10 100 13.90 14.10 13.80 13.90 171,800 13.90 0.00 138,500 24.04
TITASGAS A-EQ 10 500 77.10 79.00 77.10 77.50 273,500 78.50 -1.27 391,000 -30.05
TRUSTB1MF A-MF 10 500 5.30 5.50 5.30 5.50 113,500 5.30 3.77 62,500 81.60
TRUSTBANK A-EQ 10 500 17.80 18.00 17.80 18.00 84,000 17.70 1.69 198,500 -57.68
TUNGHAI N-EQ 10 500 17.00 17.10 16.60 16.70 173,000 16.80 -0.60 235,000 -26.38
UCBL A-EQ 10 50 28.10 29.60 28.10 29.20 2,707,400 28.70 1.74 1,013,800 167.05
ULC A-EQ 10 200 26.20 26.70 26.00 26.10 73,000 25.90 0.77 401,400 -81.81
UNIONCAP A-EQ 10 500 20.30 21.00 20.20 20.90 52,500 20.30 2.96 70,000 -25.00
UNIQUEHRL A-EQ 10 500 64.30 64.90 64.10 64.90 53,400 64.10 1.25 69,100 -22.72
UNITEDAIR A-EQ 10 100 8.80 9.30 8.80 9.30 2,232,300 8.80 5.68 1,220,100 82.96
UNITEDINS A-EQ 10 100 37.60 37.80 35.10 35.20 2,700 35.20 0.00 200 1,250.00
USMANIAGL A-EQ 10 50 126.00 126.80 118.20 121.80 4,350 118.50 2.78 6,450 -32.56
UTTARABANK A-EQ 10 25 26.50 26.50 26.20 26.40 156,200 26.20 0.76 228,475 -31.63
UTTARAFIN A-EQ 10 50 71.40 72.40 71.40 72.20 37,550 71.90 0.42 29,500 27.29
WATACHEM A-EQ 10 500 218.00 224.90 214.60 216.20 28,000 219.70 -1.59 19,600 42.86
WMSHIPYARD N-EQ 10 500 58.00 59.20 56.50 58.10 1,469,600 57.20 1.57 1,906,400 -22.91
ZAHINTEX A-EQ 10 500 16.30 16.30 16.10 16.30 30,000 16.30 0.00 44,500 -32.58
ZEALBANGLA Z-EQ 10 100 8.10 8.10 8.10 8.10 900 8.20 -1.22 3,100 -70.97
 ©Copyright www.gqsecurities.com. All Rights Reserved.        DISCLAIMERDeveloped By www.sigmarobots.com