Current Stock Prices
LATEST SHARE PRICE |
|
Last Update :2019-02-20 14:30:00 |
|
COMPANY CODE |
GROUP |
OPEN |
HIGH |
LOW |
L T PRICE |
VOLUME |
YCP |
RATE DIFF |
1JANATAMF |
A-MF |
5.10 |
5.10 |
4.90 |
4.90 |
10832 |
4.90 |
0.00 |
AAMRANET |
A-EQ |
62.00 |
64.60 |
61.90 |
64.30 |
210280 |
62.10 |
3.54 |
AAMRATECH |
A-EQ |
30.20 |
30.80 |
30.20 |
30.50 |
102090 |
30.40 |
0.33 |
ABB1STMF |
A-MF |
4.70 |
4.80 |
4.70 |
4.80 |
171722 |
4.70 |
2.13 |
ABBANK |
Z-EQ |
12.00 |
12.20 |
11.90 |
12.00 |
248738 |
12.10 |
-0.83 |
ACFL |
A-EQ |
41.80 |
42.10 |
41.40 |
41.40 |
236649 |
41.90 |
-1.19 |
ACI |
A-EQ |
309.00 |
309.00 |
301.10 |
302.00 |
23065 |
303.70 |
-0.56 |
ACIFORMULA |
A-EQ |
156.50 |
158.00 |
156.20 |
157.40 |
5388 |
157.10 |
0.19 |
ACMELAB |
A-EQ |
93.70 |
94.70 |
93.00 |
94.00 |
199963 |
94.30 |
-0.32 |
ACTIVEFINE |
A-EQ |
28.40 |
28.80 |
28.40 |
28.50 |
546096 |
28.50 |
0.00 |
ADVENT |
A-EQ |
38.00 |
38.00 |
37.20 |
37.80 |
722650 |
38.10 |
-0.79 |
AFCAGRO |
A-EQ |
33.70 |
33.70 |
33.00 |
33.00 |
79401 |
33.20 |
-0.60 |
AFTABAUTO |
A-EQ |
46.50 |
46.70 |
45.80 |
45.80 |
82821 |
47.10 |
-2.76 |
AGNISYSL |
A-EQ |
21.70 |
21.90 |
21.40 |
21.60 |
288372 |
21.70 |
-0.46 |
AGRANINS |
A-EQ |
35.50 |
37.90 |
33.10 |
37.90 |
583898 |
36.00 |
5.28 |
AIBL1STIMF |
A-MF |
8.00 |
8.30 |
8.00 |
8.20 |
145798 |
8.10 |
1.23 |
AIL |
A-EQ |
83.50 |
84.40 |
78.50 |
78.60 |
1454509 |
83.70 |
-6.09 |
AL-HAJTEX |
A-EQ |
101.00 |
104.70 |
100.00 |
102.80 |
506250 |
100.00 |
2.80 |
ALARABANK |
A-EQ |
21.60 |
21.90 |
21.50 |
21.90 |
43542 |
21.50 |
1.86 |
ALIF |
A-EQ |
11.80 |
11.80 |
11.40 |
11.40 |
1573634 |
11.70 |
-2.56 |
ALLTEX |
Z-EQ |
13.00 |
13.20 |
13.00 |
13.00 |
109314 |
12.90 |
0.78 |
AMANFEED |
A-EQ |
49.70 |
50.40 |
49.50 |
49.70 |
210231 |
49.70 |
0.00 |
AMBEEPHA |
A-EQ |
718.80 |
727.00 |
712.10 |
712.50 |
10931 |
717.80 |
-0.74 |
AMCL(PRAN) |
A-EQ |
253.00 |
254.00 |
249.00 |
253.50 |
20751 |
250.70 |
1.12 |
ANLIMAYARN |
A-EQ |
38.40 |
38.70 |
37.50 |
38.10 |
204245 |
38.40 |
-0.78 |
ANWARGALV |
A-EQ |
76.00 |
76.20 |
74.50 |
74.80 |
34075 |
76.30 |
-1.97 |
APEXFOODS |
A-EQ |
190.30 |
190.90 |
187.20 |
187.60 |
13247 |
190.20 |
-1.37 |
APEXFOOT |
A-EQ |
297.10 |
297.10 |
293.70 |
293.90 |
2200 |
294.50 |
-0.20 |
APEXSPINN |
A-EQ |
142.00 |
142.00 |
139.50 |
140.00 |
7376 |
139.80 |
0.14 |
APEXTANRY |
A-EQ |
141.00 |
142.30 |
140.00 |
140.90 |
21027 |
140.90 |
0.00 |
APOLOISPAT |
B-EQ |
8.00 |
8.00 |
7.90 |
8.00 |
305066 |
7.90 |
1.27 |
ARAMIT |
A-EQ |
391.00 |
394.50 |
389.00 |
389.50 |
15907 |
390.20 |
-0.18 |
ARAMITCEM |
Z-EQ |
26.30 |
26.50 |
26.10 |
26.30 |
33665 |
25.90 |
1.54 |
ARGONDENIM |
A-EQ |
27.30 |
27.50 |
27.20 |
27.40 |
45110 |
27.30 |
0.37 |
ASIAINS |
A-EQ |
32.90 |
34.40 |
30.50 |
32.10 |
606929 |
32.90 |
-2.43 |
ASIAPACINS |
A-EQ |
26.60 |
27.10 |
25.60 |
25.80 |
356437 |
26.90 |
-4.09 |
ATCSLGF |
A-MF |
10.40 |
10.40 |
10.30 |
10.40 |
76365 |
10.50 |
-0.95 |
ATLASBANG |
A-EQ |
141.50 |
143.00 |
140.50 |
140.80 |
66971 |
141.60 |
-0.56 |
BANGAS |
A-EQ |
293.10 |
295.90 |
291.30 |
294.60 |
26859 |
292.60 |
0.68 |
BANKASIA |
A-EQ |
18.10 |
18.30 |
18.00 |
18.30 |
288743 |
18.00 |
1.67 |
BARKAPOWER |
A-EQ |
31.60 |
31.70 |
31.20 |
31.30 |
919246 |
31.40 |
-0.32 |
BATASHOE |
A-EQ |
1129.00 |
1132.00 |
1122.00 |
1130.20 |
905 |
1129.90 |
0.03 |
BATBC |
A-EQ |
3665.00 |
3668.10 |
3500.00 |
3650.00 |
1410 |
3668.90 |
-0.52 |
BAYLEASING |
A-EQ |
19.30 |
19.80 |
18.90 |
19.20 |
48501 |
19.40 |
-1.03 |
BBS |
A-EQ |
32.50 |
32.50 |
31.40 |
31.80 |
912153 |
32.60 |
-2.45 |
BBSCABLES |
A-EQ |
104.00 |
104.00 |
102.60 |
102.60 |
387901 |
103.10 |
-0.48 |
BDAUTOCA |
A-EQ |
250.00 |
259.00 |
248.00 |
255.00 |
161432 |
245.60 |
3.83 |
BDCOM |
A-EQ |
32.10 |
32.30 |
31.50 |
32.00 |
523461 |
32.00 |
0.00 |
BDFINANCE |
A-EQ |
17.30 |
17.30 |
16.90 |
17.00 |
468293 |
17.30 |
-1.73 |
BDLAMPS |
A-EQ |
233.10 |
243.80 |
233.10 |
236.70 |
123626 |
234.00 |
1.15 |
BDTHAI |
B-EQ |
21.50 |
21.80 |
21.40 |
21.60 |
544769 |
21.60 |
0.00 |
BDWELDING |
Z-EQ |
17.10 |
18.30 |
17.00 |
17.50 |
36342 |
17.30 |
1.16 |
BEACHHATCH |
Z-EQ |
19.40 |
19.50 |
18.90 |
19.00 |
143627 |
19.20 |
-1.04 |
BEACONPHAR |
B-EQ |
19.50 |
19.70 |
19.50 |
19.60 |
153136 |
19.60 |
0.00 |
BENGALWTL |
B-EQ |
30.70 |
31.70 |
30.00 |
30.50 |
134368 |
31.30 |
-2.56 |
BERGERPBL |
A-EQ |
1841.00 |
1841.00 |
1807.00 |
1822.50 |
11276 |
1831.70 |
-0.50 |
BEXIMCO |
A-EQ |
24.20 |
24.20 |
23.90 |
24.00 |
1392863 |
24.00 |
0.00 |
BGIC |
A-EQ |
21.60 |
22.20 |
21.40 |
21.80 |
236484 |
21.50 |
1.40 |
BIFC |
Z-EQ |
5.40 |
5.60 |
5.10 |
5.60 |
25220 |
5.40 |
3.70 |
BNICL |
A-EQ |
25.30 |
25.70 |
24.50 |
24.90 |
716776 |
25.00 |
-0.40 |
BPML |
A-EQ |
82.80 |
83.50 |
82.20 |
82.40 |
147988 |
82.80 |
-0.48 |
BRACBANK |
A-EQ |
80.00 |
80.00 |
79.00 |
79.00 |
394252 |
80.00 |
-1.25 |
BSC |
B-EQ |
47.30 |
48.00 |
47.00 |
47.00 |
482437 |
47.20 |
-0.42 |
BSCCL |
B-EQ |
171.20 |
173.50 |
166.00 |
167.00 |
1714101 |
171.20 |
-2.45 |
BSRMLTD |
A-EQ |
76.40 |
76.90 |
76.20 |
76.30 |
93871 |
76.50 |
-0.26 |
BSRMSTEEL |
A-EQ |
62.10 |
62.30 |
61.40 |
61.40 |
33548 |
62.20 |
-1.29 |
BXPHARMA |
A-EQ |
89.20 |
90.10 |
88.70 |
90.00 |
141583 |
88.60 |
1.58 |
BXSYNTH |
Z-EQ |
7.40 |
7.40 |
7.00 |
7.30 |
19824 |
7.20 |
1.39 |
CAPMBDBLMF |
A-MF |
6.80 |
6.90 |
6.80 |
6.80 |
29356 |
6.80 |
0.00 |
CAPMIBBLMF |
A-MF |
8.40 |
8.40 |
8.30 |
8.30 |
58610 |
8.40 |
-1.19 |
CENTRALINS |
A-EQ |
25.50 |
25.80 |
24.50 |
24.50 |
32587 |
24.70 |
-0.81 |
CENTRALPHL |
B-EQ |
16.70 |
16.70 |
16.00 |
16.10 |
1149524 |
16.20 |
-0.62 |
CITYBANK |
A-EQ |
30.40 |
30.70 |
30.20 |
30.30 |
1150776 |
30.40 |
-0.33 |
CITYGENINS |
A-EQ |
18.00 |
18.10 |
17.50 |
17.70 |
258374 |
17.60 |
0.57 |
CNATEX |
Z-EQ |
4.10 |
4.20 |
4.00 |
4.10 |
617347 |
4.10 |
0.00 |
CONFIDCEM |
A-EQ |
177.70 |
177.70 |
174.20 |
174.20 |
94817 |
175.40 |
-0.68 |
CONTININS |
A-EQ |
24.90 |
25.80 |
24.20 |
24.90 |
187283 |
24.90 |
0.00 |
CVOPRL |
B-EQ |
186.00 |
189.00 |
185.50 |
187.50 |
78387 |
185.80 |
0.91 |
DACCADYE |
Z-EQ |
5.00 |
5.30 |
5.00 |
5.30 |
38376 |
4.90 |
8.16 |
DAFODILCOM |
A-EQ |
49.10 |
49.90 |
48.50 |
48.60 |
131031 |
49.70 |
-2.21 |
DBH |
A-EQ |
143.90 |
148.50 |
143.90 |
144.10 |
225411 |
143.50 |
0.42 |
DBH1STMF |
A-MF |
9.00 |
9.00 |
8.90 |
8.90 |
12426 |
9.00 |
-1.11 |
DELTALIFE |
A-EQ |
109.70 |
111.50 |
108.00 |
110.00 |
149452 |
110.10 |
-0.09 |
DELTASPINN |
Z-EQ |
7.00 |
7.10 |
6.90 |
7.00 |
306545 |
6.90 |
1.45 |
DESCO |
A-EQ |
47.50 |
48.50 |
47.50 |
48.10 |
241631 |
47.10 |
2.12 |
DESHBANDHU |
B-EQ |
14.00 |
14.30 |
14.00 |
14.10 |
412025 |
14.00 |
0.71 |
DHAKABANK |
A-EQ |
16.30 |
16.40 |
16.20 |
16.40 |
610567 |
16.30 |
0.61 |
DHAKAINS |
A-EQ |
27.40 |
28.50 |
27.00 |
27.00 |
94500 |
27.40 |
-1.46 |
DOREENPWR |
A-EQ |
94.10 |
94.50 |
90.00 |
90.50 |
875611 |
94.70 |
-4.44 |
DSHGARME |
A-EQ |
250.00 |
253.90 |
245.30 |
247.60 |
30107 |
249.90 |
-0.92 |
DSSL |
A-EQ |
21.90 |
22.00 |
21.60 |
22.00 |
1012025 |
21.80 |
0.92 |
DULAMIACOT |
Z-EQ |
34.00 |
37.20 |
34.00 |
37.20 |
16737 |
33.90 |
9.73 |
DUTCHBANGL |
A-EQ |
161.10 |
170.00 |
161.10 |
161.50 |
616839 |
162.30 |
-0.49 |
EASTERNINS |
A-EQ |
52.80 |
58.00 |
52.40 |
57.90 |
737631 |
53.50 |
8.22 |
EASTLAND |
A-EQ |
26.00 |
26.40 |
25.50 |
25.70 |
721899 |
26.00 |
-1.15 |
EASTRNLUB |
A-EQ |
1292.10 |
1309.00 |
1288.10 |
1288.20 |
1289 |
1291.40 |
-0.25 |
EBL |
A-EQ |
39.30 |
39.80 |
38.50 |
39.00 |
107525 |
39.00 |
0.00 |
EBL1STMF |
A-MF |
7.40 |
7.50 |
7.30 |
7.30 |
94771 |
7.40 |
-1.35 |
EBLNRBMF |
A-MF |
5.10 |
5.10 |
5.10 |
5.10 |
10 |
4.90 |
4.08 |
ECABLES |
Z-EQ |
283.20 |
293.50 |
283.20 |
290.20 |
6669 |
288.10 |
0.73 |
EHL |
A-EQ |
54.60 |
55.60 |
54.50 |
54.80 |
260525 |
54.70 |
0.18 |
EMERALDOIL |
Z-EQ |
26.40 |
26.50 |
22.70 |
23.10 |
441644 |
25.00 |
-7.60 |
ENVOYTEX |
A-EQ |
37.90 |
37.90 |
37.20 |
37.60 |
45742 |
37.10 |
1.35 |
ETL |
Z-EQ |
13.00 |
13.20 |
12.90 |
13.20 |
222464 |
12.90 |
2.33 |
EXIM1STMF |
A-MF |
5.70 |
5.70 |
5.50 |
5.50 |
44615 |
5.70 |
-3.51 |
EXIMBANK |
A-EQ |
12.20 |
12.40 |
12.10 |
12.20 |
838610 |
12.20 |
0.00 |
FAMILYTEX |
B-EQ |
4.90 |
5.00 |
4.90 |
4.90 |
275183 |
4.90 |
0.00 |
FARCHEM |
A-EQ |
15.30 |
15.40 |
15.00 |
15.20 |
464829 |
15.30 |
-0.65 |
FAREASTFIN |
Z-EQ |
5.90 |
5.90 |
5.70 |
5.70 |
104581 |
5.80 |
-1.72 |
FAREASTLIF |
A-EQ |
66.90 |
67.50 |
65.60 |
66.20 |
37427 |
66.50 |
-0.45 |
FASFIN |
A-EQ |
12.40 |
12.40 |
12.20 |
12.20 |
501807 |
12.30 |
-0.81 |
FBFIF |
A-MF |
4.80 |
4.80 |
4.70 |
4.70 |
45663 |
4.70 |
0.00 |
FEDERALINS |
B-EQ |
14.10 |
14.30 |
13.70 |
13.70 |
516277 |
14.00 |
-2.14 |
FEKDIL |
A-EQ |
17.20 |
17.20 |
16.70 |
16.90 |
372699 |
17.00 |
-0.59 |
FINEFOODS |
B-EQ |
39.20 |
39.20 |
38.10 |
38.40 |
190898 |
38.70 |
-0.78 |
FIRSTFIN |
Z-EQ |
6.40 |
6.40 |
6.10 |
6.10 |
42987 |
6.60 |
-7.58 |
FIRSTSBANK |
A-EQ |
11.60 |
11.60 |
11.40 |
11.60 |
729977 |
11.40 |
1.75 |
FORTUNE |
A-EQ |
36.50 |
37.70 |
35.60 |
36.70 |
6460260 |
36.40 |
0.82 |
FUWANGCER |
A-EQ |
13.70 |
13.70 |
13.40 |
13.40 |
889632 |
13.70 |
-2.19 |
FUWANGFOOD |
A-EQ |
17.30 |
17.30 |
16.90 |
17.10 |
1541569 |
17.10 |
0.00 |
GBBPOWER |
Z-EQ |
10.90 |
10.90 |
10.80 |
10.80 |
56637 |
10.80 |
0.00 |
GEMINISEA |
A-EQ |
342.00 |
345.50 |
340.30 |
343.00 |
20828 |
342.30 |
0.20 |
GENEXIL |
N-EQ |
46.70 |
47.20 |
44.80 |
44.90 |
1095888 |
46.20 |
-2.81 |
GENNEXT |
A-EQ |
6.90 |
6.90 |
6.80 |
6.80 |
670678 |
6.80 |
0.00 |
GHAIL |
A-EQ |
36.40 |
36.40 |
35.20 |
35.40 |
391139 |
35.80 |
-1.12 |
GHCL |
A-EQ |
43.70 |
43.70 |
42.10 |
42.90 |
10235 |
43.80 |
-2.05 |
GLAXOSMITH |
A-EQ |
1421.00 |
1428.00 |
1386.10 |
1400.00 |
1857 |
1419.80 |
-1.39 |
GLOBALINS |
B-EQ |
22.30 |
22.80 |
21.20 |
21.30 |
898662 |
22.20 |
-4.05 |
GOLDENSON |
Z-EQ |
11.00 |
11.20 |
10.70 |
11.20 |
93502 |
10.90 |
2.75 |
GP |
A-EQ |
379.50 |
389.40 |
377.60 |
386.00 |
205386 |
379.50 |
1.71 |
GPHISPAT |
A-EQ |
37.50 |
37.50 |
36.70 |
37.00 |
178053 |
36.80 |
0.54 |
GQBALLPEN |
A-EQ |
85.50 |
88.00 |
85.10 |
88.00 |
32248 |
86.60 |
1.62 |
GRAMEENS2 |
A-MF |
13.00 |
13.30 |
13.00 |
13.20 |
112202 |
13.00 |
1.54 |
GREENDELMF |
A-MF |
7.90 |
7.90 |
7.80 |
7.80 |
14185 |
7.90 |
-1.27 |
GREENDELT |
A-EQ |
61.80 |
65.00 |
61.80 |
65.00 |
4755 |
62.20 |
4.50 |
GSPFINANCE |
A-EQ |
21.40 |
21.40 |
20.80 |
21.00 |
477567 |
21.20 |
-0.94 |
HAKKANIPUL |
B-EQ |
68.00 |
68.60 |
67.10 |
68.10 |
58542 |
67.00 |
1.64 |
HEIDELBCEM |
A-EQ |
351.00 |
361.00 |
350.20 |
350.20 |
14945 |
349.80 |
0.11 |
HFL |
A-EQ |
24.00 |
24.50 |
23.80 |
24.20 |
81392 |
23.80 |
1.68 |
HRTEX |
A-EQ |
45.80 |
45.80 |
44.60 |
44.80 |
88849 |
45.20 |
-0.88 |
HWAWELLTEX |
A-EQ |
39.70 |
39.70 |
39.40 |
39.60 |
6000 |
39.00 |
1.54 |
IBBLPBOND |
A-CB |
931.00 |
934.00 |
931.00 |
934.00 |
15 |
931.50 |
0.27 |
IBNSINA |
A-EQ |
260.80 |
263.70 |
259.40 |
263.70 |
46069 |
260.80 |
1.11 |
IBP |
A-EQ |
33.20 |
33.30 |
32.60 |
32.60 |
806753 |
32.90 |
-0.91 |
ICB |
A-EQ |
121.80 |
122.00 |
120.60 |
120.60 |
20103 |
121.50 |
-0.74 |
ICB3RDNRB |
A-MF |
5.80 |
5.90 |
5.80 |
5.90 |
8001 |
5.90 |
0.00 |
ICBAGRANI1 |
A-MF |
7.30 |
7.30 |
7.20 |
7.20 |
20900 |
7.40 |
-2.70 |
ICBAMCL2ND |
A-MF |
8.20 |
8.30 |
8.10 |
8.30 |
25334 |
8.20 |
1.22 |
ICBEPMF1S1 |
A-MF |
6.50 |
6.50 |
6.30 |
6.40 |
16000 |
6.30 |
1.59 |
ICBIBANK |
Z-EQ |
4.20 |
4.30 |
4.20 |
4.20 |
32872 |
4.20 |
0.00 |
ICBSONALI1 |
A-MF |
7.50 |
7.50 |
7.30 |
7.40 |
48166 |
7.50 |
-1.33 |
IDLC |
A-EQ |
69.50 |
69.50 |
67.70 |
67.90 |
376273 |
67.60 |
0.44 |
IFADAUTOS |
A-EQ |
101.60 |
103.30 |
101.50 |
103.10 |
482870 |
101.70 |
1.38 |
IFIC |
A-EQ |
13.10 |
13.10 |
12.90 |
12.90 |
1561659 |
13.00 |
-0.77 |
IFIC1STMF |
A-MF |
4.60 |
4.60 |
4.50 |
4.60 |
40406 |
4.60 |
0.00 |
IFILISLMF1 |
A-MF |
7.30 |
7.40 |
7.20 |
7.40 |
43998 |
7.30 |
1.37 |
ILFSL |
A-EQ |
13.80 |
14.00 |
13.50 |
13.70 |
889014 |
13.90 |
-1.44 |
IMAMBUTTON |
Z-EQ |
21.50 |
21.70 |
20.00 |
21.70 |
88376 |
19.80 |
9.60 |
INTECH |
A-EQ |
46.80 |
46.80 |
45.60 |
46.20 |
350355 |
46.20 |
0.00 |
INTRACO |
A-EQ |
26.50 |
26.60 |
25.90 |
26.00 |
543237 |
26.00 |
0.00 |
IPDC |
A-EQ |
40.20 |
40.70 |
39.60 |
39.70 |
189717 |
40.20 |
-1.24 |
ISLAMIBANK |
A-EQ |
25.40 |
25.80 |
25.40 |
25.80 |
154423 |
25.50 |
1.18 |
ISLAMICFIN |
A-EQ |
20.00 |
20.10 |
19.60 |
20.00 |
275524 |
20.00 |
0.00 |
ISLAMIINS |
A-EQ |
24.00 |
24.80 |
23.40 |
24.30 |
147346 |
24.10 |
0.83 |
ISNLTD |
Z-EQ |
27.90 |
29.00 |
27.20 |
27.60 |
16254 |
27.30 |
1.10 |
ITC |
A-EQ |
48.00 |
48.50 |
47.40 |
48.00 |
136269 |
47.70 |
0.63 |
JAMUNABANK |
A-EQ |
19.50 |
19.50 |
19.00 |
19.40 |
482057 |
19.00 |
2.11 |
JAMUNAOIL |
A-EQ |
189.00 |
194.90 |
189.00 |
194.70 |
131991 |
189.20 |
2.91 |
JANATAINS |
B-EQ |
18.30 |
18.40 |
17.60 |
17.80 |
255613 |
18.10 |
-1.66 |
JMISMDL |
A-EQ |
375.00 |
385.90 |
370.00 |
371.10 |
190344 |
370.70 |
0.11 |
JUTESPINN |
Z-EQ |
106.90 |
106.90 |
97.00 |
102.50 |
4870 |
105.20 |
-2.57 |
KARNAPHULI |
A-EQ |
20.30 |
20.30 |
19.40 |
19.80 |
175484 |
20.00 |
-1.00 |
KBPPWBIL |
B-EQ |
12.00 |
12.40 |
11.90 |
12.30 |
315166 |
12.10 |
1.65 |
KDSALTD |
A-EQ |
61.10 |
61.60 |
59.50 |
60.00 |
438048 |
61.60 |
-2.60 |
KEYACOSMET |
Z-EQ |
5.90 |
6.00 |
5.80 |
5.90 |
288765 |
5.90 |
0.00 |
KOHINOOR |
A-EQ |
378.00 |
383.00 |
377.50 |
379.80 |
4676 |
379.20 |
0.16 |
KPCL |
A-EQ |
62.00 |
64.50 |
61.30 |
63.40 |
2783495 |
61.30 |
3.43 |
KPPL |
Z-EQ |
17.70 |
18.00 |
17.40 |
17.90 |
100452 |
17.30 |
3.47 |
KTL |
A-EQ |
23.50 |
23.50 |
22.80 |
22.80 |
640904 |
23.30 |
-2.15 |
LANKABAFIN |
A-EQ |
26.50 |
26.70 |
26.20 |
26.20 |
607228 |
26.50 |
-1.13 |
LEGACYFOOT |
A-EQ |
220.00 |
220.00 |
194.30 |
196.00 |
1356254 |
199.20 |
-1.61 |
LHBL |
A-EQ |
41.00 |
41.10 |
40.90 |
41.00 |
531453 |
41.00 |
0.00 |
LIBRAINFU |
A-EQ |
961.00 |
999.80 |
961.00 |
987.00 |
12733 |
965.50 |
2.23 |
LINDEBD |
A-EQ |
1256.00 |
1308.00 |
1256.00 |
1282.40 |
16097 |
1253.90 |
2.27 |
LRGLOBMF1 |
A-MF |
6.90 |
6.90 |
6.90 |
6.90 |
7260 |
6.80 |
1.47 |
MAKSONSPIN |
B-EQ |
7.40 |
7.50 |
7.30 |
7.40 |
673162 |
7.40 |
0.00 |
MALEKSPIN |
A-EQ |
22.30 |
22.30 |
21.80 |
22.10 |
286311 |
22.10 |
0.00 |
MARICO |
A-EQ |
1310.00 |
1313.00 |
1275.00 |
1281.00 |
5301 |
1290.20 |
-0.71 |
MATINSPINN |
A-EQ |
41.90 |
41.90 |
39.30 |
40.20 |
9914 |
39.50 |
1.77 |
MEGCONMILK |
Z-EQ |
21.50 |
21.70 |
20.00 |
21.70 |
122774 |
19.80 |
9.60 |
MEGHNACEM |
A-EQ |
99.90 |
100.40 |
97.00 |
99.00 |
70548 |
96.90 |
2.17 |
MEGHNALIFE |
A-EQ |
72.00 |
75.00 |
72.00 |
74.40 |
339277 |
72.00 |
3.33 |
MEGHNAPET |
Z-EQ |
13.70 |
13.70 |
13.70 |
13.70 |
98727 |
12.50 |
9.60 |
MERCANBANK |
A-EQ |
17.40 |
17.50 |
17.10 |
17.30 |
1918702 |
17.40 |
-0.57 |
MERCINS |
A-EQ |
31.50 |
33.90 |
31.20 |
33.70 |
1700044 |
31.10 |
8.36 |
METROSPIN |
B-EQ |
8.40 |
8.40 |
8.30 |
8.30 |
212870 |
8.40 |
-1.19 |
MHSML |
B-EQ |
14.50 |
15.40 |
14.50 |
14.90 |
171961 |
14.90 |
0.00 |
MICEMENT |
A-EQ |
74.10 |
75.00 |
74.10 |
74.80 |
9941 |
75.70 |
-1.19 |
MIDASFIN |
A-EQ |
24.00 |
24.00 |
23.60 |
23.70 |
86350 |
23.90 |
-0.84 |
MIRACLEIND |
B-EQ |
35.50 |
36.00 |
35.50 |
35.70 |
139122 |
35.90 |
-0.56 |
MITHUNKNIT |
Z-EQ |
16.30 |
17.10 |
16.30 |
16.60 |
9113 |
16.90 |
-1.78 |
MJLBD |
A-EQ |
100.90 |
101.90 |
100.30 |
100.70 |
26417 |
100.80 |
-0.10 |
MLDYEING |
A-EQ |
38.00 |
38.00 |
35.40 |
35.60 |
1246555 |
38.00 |
-6.32 |
MONNOCERA |
A-EQ |
360.00 |
363.40 |
340.00 |
363.30 |
1314694 |
334.20 |
8.71 |
MONNOSTAF |
A-EQ |
2148.00 |
2191.50 |
2095.00 |
2140.00 |
77903 |
2087.30 |
2.52 |
MPETROLEUM |
A-EQ |
224.40 |
232.00 |
222.00 |
232.00 |
668687 |
221.40 |
4.79 |
MTB |
A-EQ |
35.40 |
35.40 |
33.80 |
34.00 |
16492 |
34.70 |
-2.02 |
NAHEEACP |
A-EQ |
61.20 |
63.90 |
61.20 |
63.00 |
110922 |
61.90 |
1.78 |
NATLIFEINS |
A-EQ |
184.80 |
184.80 |
181.50 |
181.80 |
11675 |
182.40 |
-0.33 |
NAVANACNG |
A-EQ |
53.80 |
53.80 |
52.60 |
53.00 |
119267 |
53.20 |
-0.38 |
NBL |
A-EQ |
9.90 |
10.30 |
9.90 |
10.20 |
2093087 |
10.00 |
2.00 |
NCCBANK |
A-EQ |
16.10 |
16.10 |
16.00 |
16.00 |
246320 |
16.10 |
-0.62 |
NCCBLMF1 |
A-MF |
7.50 |
7.50 |
7.30 |
7.30 |
25800 |
7.40 |
-1.35 |
NFML |
B-EQ |
11.50 |
11.50 |
11.30 |
11.30 |
85172 |
11.50 |
-1.74 |
NHFIL |
A-EQ |
48.30 |
48.70 |
48.10 |
48.50 |
131405 |
48.30 |
0.41 |
NORTHERN |
Z-EQ |
1100.00 |
1130.00 |
1057.00 |
1081.10 |
3933 |
1105.30 |
-2.19 |
NORTHRNINS |
A-EQ |
22.30 |
23.00 |
22.20 |
22.50 |
184562 |
22.20 |
1.35 |
NPOLYMAR |
A-EQ |
82.70 |
86.00 |
82.40 |
86.00 |
903685 |
82.90 |
3.74 |
NTC |
A-EQ |
740.00 |
749.00 |
733.40 |
747.20 |
10504 |
730.20 |
2.33 |
NTLTUBES |
A-EQ |
113.20 |
116.00 |
112.70 |
114.50 |
335924 |
113.30 |
1.06 |
NURANI |
A-EQ |
18.90 |
19.00 |
18.30 |
18.30 |
2497221 |
18.90 |
-3.17 |
OAL |
A-EQ |
12.60 |
12.70 |
12.40 |
12.60 |
203673 |
12.60 |
0.00 |
OIMEX |
A-EQ |
37.80 |
38.40 |
37.80 |
37.90 |
339878 |
38.20 |
-0.79 |
OLYMPIC |
A-EQ |
233.00 |
236.50 |
233.00 |
234.00 |
95372 |
232.70 |
0.56 |
ONEBANKLTD |
A-EQ |
16.60 |
16.60 |
16.30 |
16.60 |
583939 |
16.30 |
1.84 |
ORIONINFU |
A-EQ |
60.80 |
61.20 |
59.70 |
60.50 |
127773 |
60.20 |
0.50 |
ORIONPHARM |
A-EQ |
37.00 |
37.20 |
36.90 |
37.00 |
41865 |
37.00 |
0.00 |
PADMALIFE |
Z-EQ |
24.20 |
24.70 |
23.90 |
24.00 |
110418 |
24.10 |
-0.41 |
PADMAOIL |
A-EQ |
237.90 |
243.00 |
237.50 |
239.30 |
21617 |
237.90 |
0.59 |
PARAMOUNT |
A-EQ |
23.00 |
23.50 |
22.70 |
22.70 |
327012 |
22.60 |
0.44 |
PDL |
A-EQ |
17.30 |
17.30 |
16.90 |
16.90 |
986782 |
17.30 |
-2.31 |
PENINSULA |
B-EQ |
30.60 |
30.70 |
29.00 |
29.10 |
2915842 |
30.60 |
-4.90 |
PEOPLESINS |
A-EQ |
21.70 |
21.70 |
20.60 |
20.80 |
131467 |
20.70 |
0.48 |
PF1STMF |
A-MF |
5.90 |
6.00 |
5.90 |
5.90 |
8683 |
5.90 |
0.00 |
PHARMAID |
A-EQ |
677.00 |
685.00 |
675.00 |
680.00 |
26962 |
676.20 |
0.56 |
PHENIXINS |
A-EQ |
31.80 |
32.20 |
30.50 |
30.70 |
293006 |
31.70 |
-3.15 |
PHOENIXFIN |
A-EQ |
37.10 |
37.80 |
36.60 |
37.80 |
9812 |
37.30 |
1.34 |
PHPMF1 |
A-MF |
4.80 |
4.90 |
4.80 |
4.90 |
29151 |
4.80 |
2.08 |
PIONEERINS |
A-EQ |
35.80 |
36.60 |
35.30 |
35.30 |
53050 |
36.00 |
-1.94 |
PLFSL |
Z-EQ |
5.10 |
5.10 |
5.00 |
5.10 |
267250 |
5.00 |
2.00 |
POPULAR1MF |
A-MF |
4.50 |
4.60 |
4.50 |
4.50 |
240217 |
4.50 |
0.00 |
POPULARLIF |
A-EQ |
111.90 |
112.00 |
108.10 |
108.60 |
21851 |
110.80 |
-1.99 |
POWERGRID |
A-EQ |
57.00 |
59.10 |
57.00 |
59.00 |
555836 |
57.00 |
3.51 |
PRAGATIINS |
A-EQ |
34.20 |
34.20 |
31.40 |
32.10 |
36549 |
32.20 |
-0.31 |
PRAGATILIF |
A-EQ |
121.00 |
121.00 |
117.60 |
117.70 |
15165 |
118.70 |
-0.84 |
PREMIERBAN |
A-EQ |
15.30 |
15.50 |
15.20 |
15.30 |
3260271 |
15.40 |
-0.65 |
PREMIERCEM |
A-EQ |
76.40 |
78.10 |
76.40 |
78.00 |
62657 |
77.00 |
1.30 |
PREMIERLEA |
A-EQ |
10.50 |
10.70 |
10.40 |
10.50 |
164733 |
10.60 |
-0.94 |
PRIME1ICBA |
A-MF |
6.20 |
6.30 |
6.20 |
6.20 |
36415 |
6.20 |
0.00 |
PRIMEBANK |
A-EQ |
18.20 |
18.70 |
18.00 |
18.00 |
429505 |
18.40 |
-2.17 |
PRIMEFIN |
Z-EQ |
9.60 |
9.60 |
9.30 |
9.30 |
71089 |
9.40 |
-1.06 |
PRIMEINSUR |
A-EQ |
19.90 |
19.90 |
19.00 |
19.60 |
149297 |
19.10 |
2.62 |
PRIMELIFE |
A-EQ |
63.20 |
63.80 |
62.30 |
62.80 |
36316 |
63.00 |
-0.32 |
PRIMETEX |
A-EQ |
33.10 |
33.60 |
32.60 |
33.40 |
210859 |
33.00 |
1.21 |
PROGRESLIF |
Z-EQ |
73.30 |
76.40 |
73.30 |
76.40 |
11988 |
74.80 |
2.14 |
PROVATIINS |
A-EQ |
33.80 |
36.50 |
33.20 |
35.80 |
802518 |
33.40 |
7.19 |
PTL |
A-EQ |
71.00 |
73.00 |
70.90 |
71.70 |
899472 |
71.40 |
0.42 |
PUBALIBANK |
A-EQ |
28.60 |
29.00 |
27.80 |
28.10 |
280289 |
28.40 |
-1.06 |
PURABIGEN |
A-EQ |
17.40 |
17.80 |
17.00 |
17.20 |
578661 |
17.40 |
-1.15 |
QUASEMIND |
A-EQ |
45.90 |
45.90 |
45.00 |
45.10 |
50971 |
45.30 |
-0.44 |
QUEENSOUTH |
A-EQ |
39.20 |
39.20 |
38.70 |
39.20 |
144398 |
38.80 |
1.03 |
RAHIMTEXT |
A-EQ |
413.00 |
415.00 |
406.50 |
411.90 |
4111 |
406.00 |
1.45 |
RAKCERAMIC |
A-EQ |
42.70 |
43.10 |
42.50 |
42.60 |
214608 |
42.30 |
0.71 |
RANFOUNDRY |
A-EQ |
155.80 |
158.40 |
150.00 |
154.60 |
223388 |
153.70 |
0.59 |
RDFOOD |
B-EQ |
16.10 |
16.20 |
15.80 |
16.20 |
941147 |
16.00 |
1.25 |
RECKITTBEN |
A-EQ |
2471.00 |
2493.80 |
2441.00 |
2448.90 |
4200 |
2470.00 |
-0.85 |
REGENTTEX |
B-EQ |
17.70 |
18.00 |
17.50 |
17.50 |
428303 |
17.70 |
-1.13 |
RELIANCE1 |
A-MF |
9.60 |
9.60 |
9.50 |
9.50 |
126883 |
9.60 |
-1.04 |
RELIANCINS |
A-EQ |
53.00 |
53.00 |
49.20 |
49.40 |
174449 |
50.50 |
-2.18 |
RENATA |
A-EQ |
1162.00 |
1179.80 |
1157.70 |
1170.00 |
5250 |
1169.90 |
0.01 |
RENWICKJA |
A-EQ |
1385.00 |
1448.90 |
1375.10 |
1397.00 |
12439 |
1373.90 |
1.68 |
REPUBLIC |
A-EQ |
27.60 |
28.70 |
27.20 |
27.60 |
321791 |
27.90 |
-1.08 |
RNSPIN |
A-EQ |
8.90 |
9.00 |
8.80 |
8.90 |
175403 |
8.80 |
1.14 |
RSRMSTEEL |
A-EQ |
53.50 |
54.10 |
53.00 |
53.10 |
333392 |
53.50 |
-0.75 |
RUPALIBANK |
A-EQ |
41.70 |
41.80 |
41.20 |
41.30 |
77212 |
41.60 |
-0.72 |
RUPALIINS |
A-EQ |
22.90 |
23.00 |
22.40 |
22.80 |
330471 |
22.80 |
0.00 |
RUPALILIFE |
A-EQ |
108.30 |
112.30 |
106.90 |
109.00 |
878020 |
108.30 |
0.65 |
SAFKOSPINN |
B-EQ |
19.10 |
19.30 |
18.60 |
18.70 |
520577 |
19.20 |
-2.60 |
SAIFPOWER |
A-EQ |
22.30 |
22.70 |
21.80 |
21.90 |
419811 |
22.20 |
-1.35 |
SAIHAMCOT |
A-EQ |
30.00 |
30.00 |
28.90 |
28.90 |
890996 |
30.10 |
-3.99 |
SAIHAMTEX |
A-EQ |
62.20 |
62.20 |
57.90 |
60.40 |
26695 |
62.70 |
-3.67 |
SALAMCRST |
A-EQ |
32.10 |
33.10 |
31.60 |
32.00 |
765187 |
32.50 |
-1.54 |
SALVOCHEM |
B-EQ |
18.00 |
18.40 |
18.00 |
18.20 |
564401 |
18.30 |
-0.55 |
SAMATALETH |
Z-EQ |
51.70 |
53.60 |
50.00 |
52.90 |
34428 |
52.10 |
1.54 |
SAMORITA |
A-EQ |
73.30 |
73.40 |
72.00 |
72.30 |
15853 |
72.30 |
0.00 |
SANDHANINS |
A-EQ |
27.90 |
28.50 |
27.50 |
27.80 |
373977 |
27.70 |
0.36 |
SAPORTL |
A-EQ |
27.80 |
28.30 |
27.20 |
27.20 |
127931 |
28.20 |
-3.55 |
SAVAREFR |
Z-EQ |
108.20 |
108.20 |
90.90 |
91.00 |
9866 |
98.40 |
-7.52 |
SEBL1STMF |
A-MF |
11.90 |
11.90 |
11.90 |
11.90 |
31 |
12.50 |
-4.80 |
SEMLIBBLSF |
A-MF |
6.90 |
6.90 |
6.80 |
6.80 |
1026 |
6.80 |
0.00 |
SEMLLECMF |
A-MF |
7.20 |
7.20 |
7.20 |
7.20 |
24857 |
7.30 |
-1.37 |
SHAHJABANK |
A-EQ |
26.90 |
27.10 |
26.80 |
27.10 |
122295 |
26.80 |
1.12 |
SHASHADNIM |
A-EQ |
52.10 |
52.30 |
51.40 |
51.70 |
182334 |
52.10 |
-0.77 |
SHEPHERD |
A-EQ |
39.50 |
39.50 |
38.30 |
38.30 |
69445 |
38.80 |
-1.29 |
SHURWID |
A-EQ |
37.90 |
38.30 |
36.70 |
36.80 |
1769720 |
37.60 |
-2.13 |
SHYAMPSUG |
Z-EQ |
33.60 |
33.60 |
32.00 |
33.40 |
7778 |
30.60 |
9.15 |
SIBL |
A-EQ |
16.30 |
16.30 |
16.00 |
16.20 |
106985 |
16.20 |
0.00 |
SILVAPHL |
N-EQ |
30.30 |
30.60 |
29.80 |
29.90 |
560081 |
30.40 |
-1.64 |
SIMTEX |
A-EQ |
36.30 |
36.80 |
35.10 |
35.40 |
1220572 |
36.30 |
-2.48 |
SINGERBD |
A-EQ |
238.00 |
244.60 |
237.60 |
244.00 |
180899 |
236.50 |
3.17 |
SINOBANGLA |
A-EQ |
51.60 |
52.00 |
51.60 |
51.90 |
71292 |
51.90 |
0.00 |
SKTRIMS |
A-EQ |
50.80 |
52.40 |
50.20 |
51.50 |
812154 |
50.80 |
1.38 |
SONALIANSH |
A-EQ |
634.50 |
634.50 |
618.00 |
618.40 |
20927 |
623.30 |
-0.79 |
SONARBAINS |
A-EQ |
56.00 |
60.40 |
56.00 |
58.50 |
1990058 |
56.00 |
4.46 |
SONARGAON |
Z-EQ |
35.40 |
36.80 |
33.00 |
36.80 |
46227 |
33.50 |
9.85 |
SOUTHEASTB |
A-EQ |
16.30 |
16.30 |
16.10 |
16.20 |
367843 |
16.30 |
-0.61 |
SPCERAMICS |
Z-EQ |
14.00 |
14.70 |
14.00 |
14.50 |
110497 |
14.20 |
2.11 |
SPCL |
A-EQ |
93.10 |
94.90 |
93.10 |
94.20 |
44386 |
93.00 |
1.29 |
SQUARETEXT |
A-EQ |
47.50 |
47.90 |
47.50 |
47.70 |
90421 |
47.50 |
0.42 |
SQURPHARMA |
A-EQ |
269.00 |
270.70 |
267.80 |
269.30 |
1615812 |
268.40 |
0.34 |
SSSTEEL |
N-EQ |
37.70 |
37.90 |
36.90 |
37.10 |
335362 |
37.60 |
-1.33 |
STANCERAM |
B-EQ |
161.70 |
167.90 |
161.60 |
163.10 |
19708 |
162.80 |
0.18 |
STANDARINS |
A-EQ |
39.50 |
39.50 |
36.70 |
38.60 |
91592 |
38.50 |
0.26 |
STANDBANKL |
A-EQ |
11.10 |
11.10 |
11.00 |
11.10 |
61543 |
11.20 |
-0.89 |
STYLECRAFT |
A-EQ |
869.90 |
895.00 |
865.20 |
892.00 |
78349 |
849.40 |
5.02 |
SUMITPOWER |
A-EQ |
42.60 |
42.80 |
42.40 |
42.60 |
147249 |
42.70 |
-0.23 |
SUNLIFEINS |
B-EQ |
28.30 |
28.70 |
27.50 |
27.60 |
79189 |
28.10 |
-1.78 |
TAKAFULINS |
A-EQ |
27.70 |
28.60 |
27.50 |
28.30 |
55110 |
27.30 |
3.66 |
TALLUSPIN |
Z-EQ |
6.10 |
6.30 |
6.00 |
6.10 |
20515 |
6.00 |
1.67 |
TITASGAS |
A-EQ |
39.60 |
39.80 |
39.00 |
39.80 |
118162 |
39.20 |
1.53 |
TOSRIFA |
A-EQ |
20.80 |
21.50 |
20.80 |
21.10 |
120895 |
20.90 |
0.96 |
TRUSTB1MF |
A-MF |
4.90 |
5.00 |
4.80 |
4.90 |
143419 |
4.90 |
0.00 |
TRUSTBANK |
A-EQ |
35.50 |
35.50 |
34.90 |
35.00 |
139081 |
35.20 |
-0.57 |
TUNGHAI |
Z-EQ |
4.50 |
4.60 |
4.30 |
4.60 |
179454 |
4.50 |
2.22 |
UCB |
A-EQ |
18.50 |
18.60 |
18.20 |
18.60 |
292049 |
18.50 |
0.54 |
UNIONCAP |
B-EQ |
14.00 |
14.10 |
13.70 |
13.70 |
320088 |
14.00 |
-2.14 |
UNIQUEHRL |
A-EQ |
53.80 |
54.20 |
53.60 |
54.00 |
475269 |
54.00 |
0.00 |
UNITEDAIR |
Z-EQ |
2.90 |
2.90 |
2.70 |
2.70 |
795757 |
2.80 |
-3.57 |
UNITEDFIN |
A-EQ |
23.60 |
23.80 |
23.10 |
23.50 |
932216 |
23.30 |
0.86 |
UNITEDINS |
A-EQ |
76.60 |
79.80 |
70.00 |
75.10 |
145725 |
74.90 |
0.27 |
UPGDCL |
A-EQ |
415.30 |
421.80 |
410.10 |
416.00 |
1471363 |
415.30 |
0.17 |
USMANIAGL |
A-EQ |
112.20 |
113.20 |
110.80 |
110.90 |
61313 |
110.80 |
0.09 |
UTTARABANK |
A-EQ |
29.00 |
29.50 |
28.90 |
28.90 |
449080 |
29.10 |
-0.69 |
UTTARAFIN |
A-EQ |
68.30 |
68.30 |
67.40 |
67.40 |
22245 |
68.70 |
-1.89 |
VAMLBDMF1 |
A-MF |
7.40 |
7.40 |
7.40 |
7.40 |
2500 |
7.50 |
-1.33 |
VAMLRBBF |
A-MF |
8.30 |
8.30 |
8.30 |
8.30 |
100 |
8.20 |
1.22 |
VFSTDL |
A-EQ |
61.10 |
61.30 |
59.00 |
59.90 |
436501 |
61.00 |
-1.80 |
WATACHEM |
A-EQ |
525.00 |
549.90 |
524.00 |
545.50 |
26475 |
523.30 |
4.24 |
WMSHIPYARD |
A-EQ |
20.90 |
20.90 |
20.50 |
20.60 |
854898 |
20.90 |
-1.44 |
YPL |
B-EQ |
15.00 |
15.00 |
14.80 |
14.80 |
32580 |
14.80 |
0.00 |
ZAHEENSPIN |
A-EQ |
11.70 |
11.70 |
11.30 |
11.40 |
228645 |
11.50 |
-0.87 |
ZAHINTEX |
B-EQ |
10.60 |
10.60 |
10.30 |
10.30 |
96434 |
10.50 |
-1.90 |
ZEALBANGLA |
Z-EQ |
43.50 |
43.50 |
40.00 |
41.00 |
761 |
42.20 |
-2.84 |
|
|
|
|
|
 |
Market Info |
 |
|
|
|
|
|