# Trading Code Ltp* High Low CloseP* YCP Change Trade Volume Value(mn)
1 1STBSRS
1650.0 1650.0 1540.0 0.0 1567.5 82.50 60 3750 6.02
2 1STICB
7615.0 7615.0 7600.0 0.0 7602.5 12.50 5 95 0.72
3 1STPRIMFMF
38.5 38.5 37.6 0.0 37.6 0.90 83 55000 2.10
4 2NDICB
2750.0 2750.0 2700.0 0.0 2680.25 69.75 5 35 0.09
5 3RDICB
1799.0 1800.0 1701.0 0.0 1735.25 63.75 24 190 0.33
6 4THICB
1725.0 1735.0 1702.0 0.0 1733.0 -8.00 6 110 0.19
7 5THICB
1525.0 1559.75 1525.0 0.0 1529.25 -4.25 16 290 0.44
8 6THICB
783.0 786.75 765.0 0.0 767.25 15.75 55 960 0.74
9 7THICB
1030.0 1044.75 1015.0 0.0 1036.25 -6.25 10 550 0.56
10 8THICB
745.0 747.0 735.0 0.0 741.0 4.00 23 1550 1.15
11 ABBANK
1034.0 1044.75 1006.0 0.0 1010.75 23.25 5627 321040 330.48
12 ACI
419.6 423.0 416.0 0.0 418.5 1.10 476 53250 22.31
13 ACIFORMULA
172.4 173.0 172.1 0.0 172.8 -0.40 302 59000 10.18
14 AFTABAUTO
2278.0 2330.0 2270.0 0.0 2297.25 -19.25 930 28420 65.08
15 AGNISYSL
64.9 66.0 64.5 0.0 66.0 -1.10 220 156000 10.14
16 AGRANINS
384.0 384.75 368.25 0.0 367.25 16.75 337 40800 15.48
17 AIMS1STMF
18.46 18.48 17.88 0.0 17.96 0.50 401 1345000 24.33
18 AL-HAJTEX
83.0 83.4 81.3 0.0 82.1 0.90 123 18550 1.53
19 ALARABANK
480.25 488.0 467.0 0.0 468.25 12.00 1695 272000 130.55
20 ALLTEX
180.0 186.0 170.5 0.0 166.25 13.75 584 71700 12.87
21 ALPHATOBA
22.0 23.1 22.0 0.0 23.2 -1.20 9 1600 0.04
22 AMBEEPHA
238.5 240.0 228.0 0.0 230.6 7.90 26 2300 0.55
23 AMCL(PRAN)
1593.25 1600.0 1580.0 0.0 1599.5 -6.25 204 3840 6.09
24 ANLIMAYARN
174.25 177.0 167.0 0.0 168.0 6.25 113 11400 1.99
25 ANWARGALV
358.0 368.5 357.0 0.0 350.75 7.25 5 350 0.13
26 APEXADELFT
2290.0 2300.25 2276.5 0.0 2285.0 5.00 204 8780 20.08
27 APEXFOODS
1111.0 1127.0 1101.25 0.0 1130.5 -19.50 94 1660 1.85
28 APEXSPINN
0.0 0.0 0.0 0.0 860.75 -- 0 0 0.0
29 APEXTANRY
1123.0 1129.0 1055.0 0.0 1109.75 13.25 268 8780 9.82
30 APEXWEAV
171.0 176.0 170.0 0.0 175.75 -4.75 354 43050 7.38
31 ARAMIT
409.0 424.0 409.0 0.0 417.8 -8.80 91 7850 3.24
32 ARAMITCEM
443.25 451.0 443.25 0.0 451.25 -8.00 39 4350 1.94
33 ASIAINS
544.5 545.0 529.75 0.0 519.0 25.50 346 42100 22.69
34 ASIAPACINS
559.75 565.0 554.75 0.0 549.0 10.75 450 54700 30.57
35 ATLASBANG
505.0 511.0 501.0 0.0 509.8 -4.80 505 56200 28.41
36 AZADIPRIN
0.0 0.0 0.0 0.0 60.0 -- 0 0 0.0
37 AZIZPIPES
521.0 538.0 520.0 0.0 514.25 6.75 27 750 0.39
38 BANGAS
0.0 0.0 0.0 0.0 2799.0 -- 0 0 0.0
39 BANGLAPRO
0.0 0.0 0.0 0.0 1155.0 -- 0 0 0.0
40 BANKASIA
353.75 354.75 342.0 0.0 341.5 12.25 435 49450 17.34
41 BATASHOE
478.0 480.0 471.0 0.0 467.1 10.90 79 9300 4.44
42 BATBC
334.8 336.0 329.9 0.0 332.7 2.10 478 63600 21.10
43 BAYLEASING
1630.0 1640.0 1541.0 0.0 1550.75 79.25 547 43200 69.45
44 BDAUTOCA
455.0 472.0 455.0 0.0 460.5 -5.50 47 1025 0.47
45 BDCOM
73.0 75.6 72.1 0.0 73.5 -0.50 150 202500 14.74
46 BDFINANCE
635.5 644.5 598.25 0.0 595.5 40.00 1358 129050 81.22
47 BDHOTELS
0.0 0.0 0.0 0.0 13.2 -- 0 0 0.0
48 BDLAMPS
1680.0 1720.0 1672.0 0.0 1687.75 -7.75 145 3215 5.44
49 BDPLANT
0.0 0.0 0.0 0.0 2112.0 -- 0 0 0.0
50 BDSERVICE
0.0 0.0 0.0 0.0 11.0 -- 0 0 0.0
1 - 50 | 51 - 100 | 101 - 150 | 151 - 200 | 201 - 250 | 251 - 300 | 301 - 350 | 351 - 400 | 401 - End
# Trading Code Ltp* High Low CloseP* YCP Change Trade Volume Value(mn)
51 BDTHAI
924.0 951.0 917.0 0.0 918.5 5.50 1732 62410 58.45
52 BDWELDING
78.9 81.9 78.0 0.0 80.8 -1.90 181 121000 9.65
53 BEACHHATCH
46.6 47.9 46.2 0.0 46.7 -0.10 107 80500 3.75
54 BERGERPBL
497.4 500.0 486.0 0.0 488.8 8.60 275 30850 15.15
55 BEXIMCO
297.6 304.0 296.5 0.0 296.8 0.80 2219 678700 203.14
56 BEXTEX
84.7 86.9 84.2 0.0 84.3 0.40 2029 1324400 112.82
57 BGIC
492.25 494.75 487.0 0.0 488.25 4.00 275 9830 4.83
58 BIFC
542.0 544.75 529.0 0.0 523.25 18.75 444 52950 28.52
59 BLTC
0.0 0.0 0.0 0.0 380.0 -- 0 0 0.0
60 BOC
411.0 414.3 406.0 0.0 416.0 -5.00 234 27850 11.39
61 BRACBANK
667.0 674.75 657.0 0.0 656.25 10.75 1219 156700 104.42
62 BSC
0.0 0.0 0.0 0.0 5650.0 -- 0 0 0.0
63 BSRMSTEEL
908.0 917.0 876.0 0.0 876.0 32.00 531 43500 39.40
64 BXPHARMA
154.8 157.0 153.5 0.0 154.3 0.50 1721 493850 76.33
65 BXSYNTH
444.5 452.0 442.0 0.0 442.5 2.00 385 21980 9.77
66 CENTRALINS
560.0 560.0 543.0 0.0 544.0 16.00 333 14120 7.84
67 CITYBANK
557.0 560.0 513.25 0.0 526.0 31.00 2549 186105 100.49
68 CITYGENINS
390.0 390.0 374.25 0.0 374.75 15.25 369 35550 13.65
69 CMCKAMAL
0.0 0.0 0.0 0.0 155.0 -- 0 0 0.0
70 CONFIDCEM
1192.0 1218.5 1186.0 0.0 1201.0 -9.00 648 42720 51.29
71 CONTININS
383.0 388.0 361.0 0.0 366.5 16.50 837 95600 36.05
72 CTGVEG
0.0 0.0 0.0 0.0 100.25 -- 0 0 0.0
73 DACCADYE
56.2 56.5 55.2 0.0 55.2 1.00 425 298000 16.64
74 DAFODILCOM
51.5 53.3 51.4 0.0 52.0 -0.50 165 117500 6.12
75 DBH
1576.0 1600.0 1520.0 0.0 1524.25 51.75 213 17050 26.60
76 DEBARACEM
0.0 0.0 0.0 0.0 1865.0 -- 0 0 0.0
77 DEBBDLUGG
0.0 0.0 0.0 0.0 783.75 -- 0 0 0.0
78 DEBBDWELD
0.0 0.0 0.0 0.0 1418.25 -- 0 0 0.0
79 DEBBDZIPP
0.0 0.0 0.0 0.0 700.0 -- 0 0 0.0
80 DEBBXDENIM
0.0 0.0 0.0 0.0 1450.0 -- 0 0 0.0
81 DEBBXFISH
0.0 0.0 0.0 0.0 835.0 -- 0 0 0.0
82 DEBBXKNI
0.0 0.0 0.0 0.0 900.0 -- 0 0 0.0
83 DEBBXTEX
0.0 0.0 0.0 0.0 1300.0 -- 0 0 0.0
84 DELTALIFE
0.0 0.0 0.0 0.0 13653.0 -- 0 0 0.0
85 DELTASPINN
494.0 510.0 481.0 0.0 476.25 17.75 147 8040 3.95
86 DESCO
1421.25 1437.0 1420.0 0.0 1425.75 -4.50 451 42300 60.29
87 DHAKABANK
390.0 396.5 382.5 0.0 381.5 8.50 967 132600 51.76
88 DHAKAFISH
0.0 0.0 0.0 0.0 170.0 -- 0 0 0.0
89 DSHGARME
356.0 356.0 327.0 0.0 329.25 26.75 112 3040 1.04
90 DULAMIACOT
0.0 0.0 0.0 0.0 177.75 -- 0 0 0.0
91 DUTCHBANGL
1990.0 2014.0 1980.0 0.0 1991.25 -1.25 320 19700 39.33
92 EASTERNINS
746.0 750.0 730.0 0.0 721.5 24.50 177 10560 7.84
93 EASTLAND
831.0 845.0 825.0 0.0 821.25 9.75 671 35500 29.70
94 EASTRNLUB
632.5 645.5 630.1 0.0 646.9 -14.40 23 1250 0.79
95 EBL
510.0 516.0 485.0 0.0 484.75 25.25 487 35340 17.79
96 EBL1STMF
26.9 27.0 26.5 0.0 26.6 0.30 416 326500 8.75
97 ECABLES
765.25 780.0 765.0 0.0 775.75 -10.50 327 10530 8.14
98 EHL
703.0 715.0 670.0 0.0 671.75 31.25 3482 209400 146.25
99 ENGINEER
0.0 0.0 0.0 0.0 111.0 -- 0 0 0.0
100 EXIMBANK
329.5 330.0 318.0 0.0 318.25 11.25 661 84600 27.66
1 - 50 | 51 - 100 | 101 - 150 | 151 - 200 | 201 - 250 | 251 - 300 | 301 - 350 | 351 - 400 | 401 - End
# Trading Code Ltp* High Low CloseP* YCP Change Trade Volume Value(mn)
101 FAREASTLIF
2600.0 2605.0 2535.0 0.0 2571.25 28.75 197 13700 35.30
102 FEDERALINS
550.0 552.75 530.0 0.0 519.25 30.75 117 12200 6.63
103 FIDELASSET
480.0 482.0 455.0 0.0 457.0 23.00 1550 179500 85.48
104 FINEFOODS
60.0 60.9 57.1 0.0 58.1 1.90 148 164500 9.61
105 FIRSTSBANK
199.0 199.5 190.5 0.0 194.25 4.75 1464 189800 37.35
106 FLEASEINT
1176.0 1196.25 1060.0 0.0 1063.5 112.50 1026 90100 104.47
107 FUWANGCER
392.5 401.75 392.5 0.0 393.5 -1.00 384 47250 18.70
108 FUWANGFOOD
50.5 52.2 49.6 0.0 51.2 -0.70 119 92000 4.68
109 GEMINISEA
1350.0 1350.0 1350.0 0.0 1455.0 -105.00 1 5 0.01
110 GLAXOSMITH
553.0 564.0 547.2 0.0 553.9 -0.90 192 21700 11.97
111 GLOBALINS
419.25 425.0 411.0 0.0 407.5 11.75 421 46400 19.47
112 GOLDENSON
56.2 59.0 56.0 0.0 56.5 -0.30 145 110500 6.24
113 GP
165.5 167.9 152.0 0.0 158.2 7.30 6450 1501800 235.79
114 GQBALLPEN
216.5 217.0 212.1 0.0 219.6 -3.10 92 12100 2.60
115 GRAMEEN1
103.6 105.0 97.5 0.0 99.2 4.40 269 176500 17.78
116 GRAMEENS2
46.4 46.6 45.0 0.0 45.5 0.90 398 287500 13.18
117 GREENDELT
1515.0 1518.0 1480.0 0.0 1497.75 17.25 202 5530 8.34
118 GULFOODS
145.0 150.0 145.0 0.0 153.25 -8.25 46 4050 0.59
119 HAKKANIPUL
63.6 63.6 61.3 0.0 62.2 1.40 25 16000 1.00
120 HEIDELBCEM
1825.0 1850.0 1819.0 0.0 1781.25 43.75 630 26285 48.26
121 HILLPLANT
0.0 0.0 0.0 0.0 1240.0 -- 0 0 0.0
122 HIMADRI
0.0 0.0 0.0 0.0 7.9 -- 0 0 0.0
123 HRTEX
279.0 285.0 268.5 0.0 263.5 15.50 75 6550 1.84
124 IBBLPBOND
914.0 915.0 908.25 0.0 911.5 2.50 242 2445 2.23
125 IBNSINA
1511.0 1525.0 1507.0 0.0 1530.25 -19.25 48 930 1.41
126 ICB
2140.0 2155.0 2030.0 0.0 2143.25 -3.25 55 3000 6.39
127 ICB1STNRB
455.0 456.0 443.0 0.0 455.25 -0.25 94 7500 3.36
128 ICB2NDNRB
205.0 205.0 200.0 0.0 201.25 3.75 413 51700 10.43
129 ICBAMCL1ST
701.0 701.0 665.0 0.0 666.75 34.25 17 1300 0.89
130 ICBAMCL2ND
175.0 175.0 171.0 0.0 172.0 3.00 423 26100 4.50
131 ICBIBANK
1031.5 1069.0 1020.0 0.0 1052.25 -20.75 387 8400 8.76
132 ICBISLAMIC
433.0 433.0 415.0 0.0 421.75 11.25 19 1700 0.71
133 IDLC
3080.0 3080.0 2955.0 0.0 2944.25 135.75 474 32240 97.28
134 IFIC
896.0 905.0 884.75 0.0 888.75 7.25 1671 84055 75.37
135 ILFSL
1260.0 1288.0 1230.0 0.0 1211.0 49.00 359 32650 41.37
136 IMAMBUTTON
0.0 0.0 0.0 0.0 268.0 -- 0 0 0.0
137 INTECH
42.8 43.4 41.7 0.0 42.8 0.00 198 136500 5.77
138 IPDC
393.75 399.75 383.0 0.0 391.25 2.50 226 20150 7.95
139 ISLAMIBANK
548.0 550.0 533.0 0.0 536.0 12.00 2125 101820 55.47
140 ISLAMICFIN
684.0 700.0 626.25 0.0 628.5 55.50 1728 200450 133.73
141 ISLAMIINS
440.5 449.75 414.5 0.0 414.25 26.25 435 29700 12.73
142 ISNLTD
47.4 49.0 47.1 0.0 48.3 -0.90 99 96000 4.58
143 JAMUNABANK
413.75 417.0 399.75 0.0 403.0 10.75 1212 167250 69.10
144 JAMUNAOIL
427.0 447.9 424.0 0.0 443.1 -16.10 1607 287200 124.20
145 JANATAINS
913.0 939.75 876.0 0.0 877.25 35.75 309 14800 13.61
146 JUTESPINN
1280.0 1329.75 1276.0 0.0 1313.0 -33.00 8 45 0.06
147 KARNAPHULI
838.0 847.0 820.0 0.0 821.25 16.75 471 21980 18.39
148 KAY&QUE
462.25 465.0 453.0 0.0 459.75 2.50 24 1700 0.78
149 KEYACOSMET
68.8 70.0 67.0 0.0 68.4 0.40 330 350500 23.93
150 KEYADETERG
53.6 54.8 53.0 0.0 53.1 0.50 137 107000 5.72
1 - 50 | 51 - 100 | 101 - 150 | 151 - 200 | 201 - 250 | 251 - 300 | 301 - 350 | 351 - 400 | 401 - End
# Trading Code Ltp* High Low CloseP* YCP Change Trade Volume Value(mn)
151 KOHINOOR
0.0 0.0 0.0 0.0 2349.25 -- 0 0 0.0
152 LAFSURCEML
490.0 494.0 487.0 0.0 490.75 -0.75 174 23700 11.62
153 LANKABAFIN
247.5 250.7 247.0 0.0 247.1 0.40 295 243000 60.46
154 LEGACYFOOT
38.7 41.0 38.3 0.0 38.6 0.10 27 19000 0.74
155 LIBRAINFU
0.0 0.0 0.0 0.0 1958.5 -- 0 0 0.0
156 MAKSONSPIN
87.4 88.0 86.5 0.0 86.3 1.10 585 657000 57.14
157 MARICO
394.0 395.0 384.1 0.0 386.6 7.40 320 30550 11.91
158 MEGCONMILK
34.5 36.5 33.6 0.0 34.6 -0.10 87 58000 2.01
159 MEGHNACEM
1031.0 1053.0 1009.0 0.0 1044.0 -13.00 569 45300 46.75
160 MEGHNALIFE
1720.0 1750.0 1720.0 0.0 1757.5 -37.50 58 3900 6.75
161 MEGHNAPET
19.3 19.3 19.0 0.0 19.3 0.00 10 6500 0.12
162 MERCANBANK
330.0 332.75 320.0 0.0 320.25 9.75 1287 182250 60.13
163 MERCINS
376.5 378.75 371.5 0.0 369.5 7.00 224 23500 8.82
164 METROSPIN
57.8 59.5 54.5 0.0 61.2 -3.40 1031 1041500 58.77
165 MIDASFIN
756.0 765.0 729.0 0.0 710.25 45.75 251 25650 19.13
166 MIRACLEIND
32.0 32.9 31.5 0.0 32.1 -0.10 101 81000 2.59
167 MITHUNKNIT
590.0 636.0 584.0 0.0 610.75 -20.75 84 3580 2.15
168 MODERNDYE
0.0 0.0 0.0 0.0 544.25 -- 0 0 0.0
169 MODERNIND
0.0 0.0 0.0 0.0 488.25 -- 0 0 0.0
170 MONNOCERA
600.0 619.0 577.0 0.0 575.0 25.00 142 3690 2.19
171 MONNOFABR
105.75 107.0 102.75 0.0 102.75 3.00 68 10550 1.11
172 MONNOJTX
0.0 0.0 0.0 0.0 3285.25 -- 0 0 0.0
173 MONNOSTAF
0.0 0.0 0.0 0.0 1200.0 -- 0 0 0.0
174 MPETROLEUM
236.1 247.8 233.0 0.0 244.3 -8.20 1164 239300 57.23
175 MTBL
357.0 363.0 350.0 0.0 349.5 7.50 1006 133700 48.00
176 NATLIFEINS
3201.0 3231.0 3200.0 0.0 3231.5 -30.50 29 210 0.68
177 NAVANACNG
197.2 200.0 195.7 0.0 197.4 -0.20 1244 220900 43.52
178 NBL
563.0 565.0 555.0 0.0 549.0 14.00 2412 157360 88.50
179 NCCBANK
463.75 465.0 451.75 0.0 450.25 13.50 1465 211250 96.95
180 NHFIL
1005.0 1050.0 954.0 0.0 938.5 66.50 500 35800 35.45
181 NILOYCEM
185.0 185.0 180.0 0.0 184.75 0.25 27 2850 0.52
182 NITOLINS
482.0 488.75 468.0 0.0 464.25 17.75 230 23800 11.43
183 NORTHERN
29.0 29.0 27.1 0.0 27.0 2.00 5 1200 0.03
184 NORTHRNINS
422.0 424.5 404.5 0.0 409.75 12.25 458 47200 19.79
185 NPOLYMAR
1081.0 1114.5 1080.0 0.0 1109.5 -28.50 144 2990 3.28
186 NTC
3420.0 3420.0 3420.0 0.0 3520.0 -100.00 2 20 0.07
187 NTLTUBES
1902.5 1930.0 1900.0 0.0 1922.5 -20.00 304 8250 15.80
188 OLYMPIC
0.0 0.0 0.0 0.0 1574.25 -- 0 0 0.0
189 ONEBANKLTD
403.0 409.75 380.0 0.0 384.0 19.00 1973 274750 109.25
190 ORIONINFU
0.0 0.0 0.0 0.0 668.5 -- 0 0 0.0
191 PADMACEM
27.2 27.8 26.9 0.0 26.9 0.30 157 125500 3.43
192 PADMAOIL
1520.0 1555.0 1501.2 0.0 1500.3 19.70 642 74800 113.57
193 PARAMOUNT
303.75 303.75 284.0 0.0 295.25 8.50 193 20150 6.02
194 PEOPLESINS
918.0 927.75 910.0 0.0 915.25 2.75 124 3180 2.91
195 PHARMAID
2900.0 2900.0 2830.0 0.0 2795.0 105.00 12 65 0.19
196 PHENIXINS
627.25 643.0 617.0 0.0 610.0 17.25 396 28200 17.86
197 PHOENIXFIN
1085.25 1090.0 1038.0 0.0 1030.75 54.50 631 50250 53.68
198 PIONEERINS
829.0 829.0 788.0 0.0 787.75 41.25 167 13200 10.67
199 PLFSL
386.0 389.5 379.0 0.0 374.75 11.25 495 52150 20.08
200 POPULARLIF
2520.0 2535.0 2505.0 0.0 2521.5 -1.50 21 1700 4.28
1 - 50 | 51 - 100 | 101 - 150 | 151 - 200 | 201 - 250 | 251 - 300 | 301 - 350 | 351 - 400 | 401 - End
# Trading Code Ltp* High Low CloseP* YCP Change Trade Volume Value(mn)
201 POWERGRID
745.0 750.0 731.5 0.0 738.75 6.25 771 97700 72.31
202 PRAGATIINS
1203.0 1210.0 1183.0 0.0 1208.25 -5.25 22 920 1.10
203 PRAGATILIF
2237.0 2259.75 2226.0 0.0 2240.75 -3.75 16 1250 2.81
204 PREMIERBAN
330.0 335.0 318.0 0.0 318.25 11.75 3771 614950 201.79
205 PREMIERLEA
548.0 552.0 529.0 0.0 528.75 19.25 1467 194950 105.35
206 PRIMEBANK
514.75 525.0 505.5 0.0 501.75 13.00 771 99700 51.16
207 PRIMEFIN
1660.0 1680.0 1617.0 0.0 1622.0 38.00 247 22250 37.05
208 PRIMEINSUR
437.0 445.0 431.0 0.0 430.0 7.00 308 31550 13.80
209 PRIMELIFE
1842.0 1860.0 1800.0 0.0 1805.5 36.50 107 8200 15.03
210 PRIMETEX
407.5 419.0 380.0 0.0 363.0 44.50 412 38000 15.39
211 PROGRESLIF
1524.0 1524.0 1500.0 0.0 1512.5 11.50 28 1550 2.35
212 PUBALIBANK
442.0 443.75 423.0 0.0 426.75 15.25 1234 61420 26.84
213 PURABIGEN
1025.0 1030.0 970.0 0.0 1011.75 13.25 103 12500 12.69
214 QSMDRYCELL
68.7 71.0 68.7 0.0 71.0 -2.30 177 143500 10.01
215 QSMSILK
17.0 18.0 16.5 0.0 17.3 -0.30 7 4500 0.08
216 RAHIMAFOOD
196.75 204.75 192.0 0.0 201.75 -5.00 122 10800 2.14
217 RAHIMTEXT
0.0 0.0 0.0 0.0 1910.0 -- 0 0 0.0
218 RANFOUNDRY
137.9 139.9 135.0 0.0 138.0 -0.10 59 36500 5.01
219 RECKITTBEN
1100.0 1100.0 1010.0 0.0 1035.0 65.00 108 16700 17.70
220 RELIANCINS
1114.0 1155.0 1112.0 0.0 1111.75 2.25 26 1750 1.97
221 RENATA
9970.0 9980.0 9900.0 0.0 9958.25 11.75 24 170 1.69
222 RENWICKJA
1242.0 1250.0 1175.0 0.0 1194.75 47.25 218 3065 3.74
223 REPUBLIC
360.0 363.0 348.0 0.0 347.0 13.00 507 55750 19.86
224 RUPALIBANK
1475.0 1525.0 1471.0 0.0 1490.0 -15.00 171 3880 5.81
225 RUPALIINS
1005.25 1022.0 1000.0 0.0 995.25 10.00 79 5140 5.20
226 RUPALILIFE
1509.0 1519.0 1503.0 0.0 1511.0 -2.00 70 5000 7.56
227 SAFKOSPINN
99.75 100.0 97.25 0.0 99.75 0.00 21 1750 0.17
228 SAIHAMTEX
336.0 336.75 310.5 0.0 286.75 49.25 355 10110 3.35
229 SALAMCRST
845.0 859.25 837.0 0.0 833.0 12.00 1138 127200 108.27
230 SAMATALETH
93.5 103.0 93.5 0.0 95.0 -1.50 4 350 0.03
231 SAMORITA
1060.0 1085.0 1050.0 0.0 1121.75 -61.75 7 350 0.37
232 SANDHANINS
1840.0 1840.0 1840.0 0.0 1827.0 13.00 2 100 0.18
233 SAPORTL
2335.0 2384.0 2335.0 0.0 2368.0 -33.00 529 39050 92.16
234 SAVAREFR
598.0 600.0 598.0 0.0 566.0 32.00 3 15 0.01
235 SHAHJABANK
291.0 293.0 280.0 0.0 280.0 11.00 2376 412450 119.50
236 SHYAMPSUG
22.9 24.5 22.5 0.0 23.3 -0.40 34 6700 0.15
237 SIBL
285.25 295.0 265.0 0.0 266.25 19.00 6447 1300300 366.17
238 SINGERBD
2762.0 2820.0 2751.0 0.0 2776.75 -14.75 71 1390 3.86
239 SINOBANGLA
49.8 50.5 49.0 0.0 50.5 -0.70 79 67500 3.36
240 SONALIANSH
0.0 0.0 0.0 0.0 1509.0 -- 0 0 0.0
241 SONARBAINS
334.0 337.0 322.0 0.0 323.0 11.00 276 23350 7.71
242 SONARGAON
445.0 457.0 440.25 0.0 443.5 1.50 69 4800 2.15
243 SOUTHEASTB
307.0 309.0 287.0 0.0 288.5 18.50 2452 424150 127.40
244 SPCERAMICS
79.7 80.5 78.5 0.0 79.4 0.30 1356 478600 38.00
245 SQUARETEXT
107.4 108.8 105.0 0.0 106.6 0.80 822 206500 21.98
246 SQURPHARMA
2831.0 2842.0 2817.5 0.0 2823.75 7.25 2337 40370 114.09
247 STANCERAM
297.0 303.0 297.0 0.0 309.75 -12.75 8 450 0.14
248 STANDARINS
344.0 345.0 335.25 0.0 334.0 10.00 354 39750 13.51
249 STANDBANKL
282.5 285.75 267.0 0.0 270.5 12.00 2634 457450 128.16
250 STYLECRAFT
0.0 0.0 0.0 0.0 3886.25 -- 0 0 0.0
1 - 50 | 51 - 100 | 101 - 150 | 151 - 200 | 201 - 250 | 251 - 300 | 301 - 350 | 351 - 400 | 401 - End
# Trading Code Ltp* High Low CloseP* YCP Change Trade Volume Value(mn)
251 SUMITPOWER
1320.0 1348.0 1316.0 0.0 1333.5 -13.50 1104 103550 137.81
252 T10Y0117
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
253 T10Y0118
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
254 T10Y0119
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
255 T10Y0214
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
256 T10Y0215
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
257 T10Y0216
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
258 T10Y0217
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
259 T10Y0218
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
260 T10Y0219
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
261 T10Y0317
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
262 T10Y0318
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
263 T10Y0319
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
264 T10Y0414
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
265 T10Y0415
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
266 T10Y0416
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
267 T10Y0418
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
268 T10Y0419
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
269 T10Y0517
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
270 T10Y0518
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
271 T10Y0519
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
272 T10Y0614
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
273 T10Y0615
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
274 T10Y0616
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
275 T10Y0617
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
276 T10Y0618
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
277 T10Y0619
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
278 T10Y0717
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
279 T10Y0718
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
280 T10Y0719
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
281 T10Y0814
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
282 T10Y0816
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
283 T10Y0817
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
284 T10Y0818
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
285 T10Y0819
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
286 T10Y0916
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
287 T10Y0917
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
288 T10Y0918
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
289 T10Y0919
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
290 T10Y1014
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
291 T10Y1016
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
292 T10Y1017
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
293 T10Y1018
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
294 T10Y1019
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
295 T10Y1116
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
296 T10Y1117
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
297 T10Y1118
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
298 T10Y1213
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
299 T10Y1214
0.0 0.0 0.0 0.0 95500.0 -- 0 0 0.0
300 T10Y1215
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
1 - 50 | 51 - 100 | 101 - 150 | 151 - 200 | 201 - 250 | 251 - 300 | 301 - 350 | 351 - 400 | 401 - End
# Trading Code Ltp* High Low CloseP* YCP Change Trade Volume Value(mn)
301 T10Y1216
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
302 T10Y1217
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
303 T10Y1218
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
304 T15Y0123
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
305 T15Y0124
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
306 T15Y0223
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
307 T15Y0224
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
308 T15Y0323
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
309 T15Y0324
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
310 T15Y0423
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
311 T15Y0424
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
312 T15Y0523
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
313 T15Y0524
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
314 T15Y0623
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
315 T15Y0624
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
316 T15Y0722
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
317 T15Y0723
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
318 T15Y0724
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
319 T15Y0822
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
320 T15Y0823
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
321 T15Y0824
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
322 T15Y0922
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
323 T15Y0923
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
324 T15Y0924
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
325 T15Y1022
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
326 T15Y1023
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
327 T15Y1122
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
328 T15Y1123
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
329 T15Y1222
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
330 T15Y1223
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
331 T20Y0128
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
332 T20Y0129
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
333 T20Y0228
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
334 T20Y0229
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
335 T20Y0328
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
336 T20Y0329
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
337 T20Y0428
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
338 T20Y0429
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
339 T20Y0528
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
340 T20Y0628
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
341 T20Y0629
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
342 T20Y0727
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
343 T20Y0728
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
344 T20Y0729
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
345 T20Y0827
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
346 T20Y0828
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
347 T20Y0829
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
348 T20Y0927
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
349 T20Y0928
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
350 T20Y1027
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
1 - 50 | 51 - 100 | 101 - 150 | 151 - 200 | 201 - 250 | 251 - 300 | 301 - 350 | 351 - 400 | 401 - End
# Trading Code Ltp* High Low CloseP* YCP Change Trade Volume Value(mn)
351 T20Y1028
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
352 T20Y1127
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
353 T20Y1128
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
354 T20Y1227
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
355 T20Y1228
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
356 T5Y0112
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
357 T5Y0113
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
358 T5Y0114
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
359 T5Y0210
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
360 T5Y0211
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
361 T5Y0212
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
362 T5Y0213
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
363 T5Y0214
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
364 T5Y0313
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
365 T5Y0314
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
366 T5Y0409
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
367 T5Y0410
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
368 T5Y0411
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
369 T5Y0412
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
370 T5Y0414
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
371 T5Y0514
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
372 T5Y0609
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
373 T5Y0610
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
374 T5Y0611
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
375 T5Y0613
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
376 T5Y0712
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
377 T5Y0713
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
378 T5Y0714
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
379 T5Y0809
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
380 T5Y0811
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
381 T5Y0812
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
382 T5Y0813
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
383 T5Y0814
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
384 T5Y0911
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
385 T5Y0912
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
386 T5Y0913
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
387 T5Y0914
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
388 T5Y1009
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
389 T5Y1011
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
390 T5Y1012
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
391 T5Y1013
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
392 T5Y1111
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
393 T5Y1112
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
394 T5Y1113
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
395 T5Y1209
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
396 T5Y1210
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
397 T5Y1211
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
398 T5Y1212
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
399 T5Y1213
0.0 0.0 0.0 0.0 100000.0 -- 0 0 0.0
400 TAKAFULINS
431.0 431.0 415.25 0.0 419.5 11.50 56 4700 2.00
1 - 50 | 51 - 100 | 101 - 150 | 151 - 200 | 201 - 250 | 251 - 300 | 301 - 350 | 351 - 400 | 401 - End
# Trading Code Ltp* High Low CloseP* YCP Change Trade Volume Value(mn)
401 TALLUSPIN
150.0 150.0 142.0 0.0 155.25 -5.25 14 590 0.09
402 TBL
0.0 0.0 0.0 0.0 510.0 -- 0 0 0.0
403 TITASGAS
697.0 699.75 688.0 0.0 691.75 5.25 2316 322150 223.92
404 TRUSTBANK
387.0 390.0 376.5 0.0 376.25 10.75 1077 143100 55.17
405 ULC
1400.0 1422.0 1353.0 0.0 1355.0 45.00 950 44980 62.72
406 UNIONCAP
112.4 114.5 111.6 0.0 111.8 0.60 318 230000 25.86
407 UNITEDINS
1410.0 1439.0 1408.0 0.0 1405.5 4.50 87 2730 3.87
408 USMANIAGL
2331.0 2350.0 2331.0 0.0 2387.5 -56.50 27 355 0.83
409 UTTARABANK
1448.0 1455.0 1432.0 0.0 1445.75 2.25 2842 77850 112.66
410 UTTARAFIN
1728.0 1750.0 1670.0 0.0 1687.75 40.25 502 40000 69.19
411 YOUSUFLOUR
0.0 0.0 0.0 0.0 23.8 -- 0 0 0.0
412 ZEALBANGLA
26.0 27.0 26.0 0.0 27.7 -1.70 13 3200 0.08
1 - 50 | 51 - 100 | 101 - 150 | 151 - 200 | 201 - 250 | 251 - 300 | 301 - 350 | 351 - 400 | 401 - End