Thursday, February 6, 2025 Current Time: 9:51:15 PM (BST) Market Status: Closed
Thu, 6 Feb, 25 9:51:15 PM Closed
1JANATAMF 3.20 
0.10    3.23%
     
1STPRIMFMF 21.70 
-0.60    -2.69%
     
AAMRANET 23.90 
0.20    0.84%
     
AAMRATECH 15.30 
-0.10    -0.65%
     
ABB1STMF 3.20 
0.00    0.00%
     
ABBANK 7.40 
-0.10    -1.33%
     
ACFL   17.70    
0.20    1.14%
     
ACI   147.70    
0.50    0.34%
     
ACIFORMULA 123.50 
2.70    2.24%
     
ACMELAB 74.40 
0.90    1.22%
     
ACMEPL 13.10 
-0.30    -2.24%
     
ACTIVEFINE 8.70 
0.00    0.00%
     
ADNTEL 86.40 
-0.30    -0.35%
     
ADVENT 16.00 
0.10    0.63%
     
AFCAGRO 9.30 
0.00    0.00%
     
AFTABAUTO 35.80 
0.80    2.29%
     
AGNISYSL 27.30 
-0.30    -1.09%
     
AGRANINS 24.90 
0.50    2.05%
     
AIBL1STIMF 7.10 
0.10    1.43%
     
AIL   87.30    
-1.10    -1.24%
     
AL-HAJTEX 119.80 
4.30    3.72%
     
ALARABANK 18.30 
-0.30    -1.61%
     
ALIF   8.50    
0.70    8.97%
     
ALLTEX 13.60 
-0.10    -0.73%
     
AMANFEED 26.40 
-0.10    -0.38%
     
AMBEEPHA 759.90 
8.20    1.09%
     
AMCL(PRAN) 201.70 
-1.80    -0.88%
     
ANLIMAYARN 22.90 
-0.40    -1.72%
     
ANWARGALV 65.20 
-0.20    -0.31%
     
AOL   15.60    
-0.50    -3.11%
     
APEXFOODS 208.80 
0.60    0.29%
     
APEXFOOT 200.70 
0.20    0.10%
     
APEXSPINN 96.30 
0.60    0.63%
     
APEXTANRY 66.10 
0.30    0.46%
     
APOLOISPAT 3.80 
0.00    0.00%
     
ARAMIT 159.30 
2.40    1.53%
     
ARAMITCEM 12.20 
0.10    0.83%
     
ARGONDENIM 17.50 
0.10    0.57%
     
ASIAINS 27.80 
0.30    1.09%
     
ASIAPACINS 31.90 
0.40    1.27%
     
ASIATICLAB 38.00 
-1.30    -3.31%
     
ATCSLGF 6.00 
0.00    0.00%
     
ATLASBANG 51.30 
0.60    1.18%
     
AZIZPIPES 51.90 
1.20    2.37%
     
BANGAS 96.00 
-0.90    -0.93%
     
BANKASIA 17.20 
0.20    1.18%
     
BARKAPOWER 9.60 
0.20    2.13%
     
BATASHOE 861.00 
-0.70    -0.08%
     
BATBC   350.10    
-3.20    -0.91%
     
BAYLEASING 6.50 
0.40    6.56%
     
BBS   11.70    
0.20    1.74%
     
BBSCABLES 18.20 
1.00    5.81%
     
BDAUTOCA 89.10 
-0.30    -0.34%
     
BDCOM   24.00    
0.80    3.45%
     
BDFINANCE 12.40 
1.10    9.73%
     
BDLAMPS 105.30 
0.30    0.29%
     
BDTHAI 14.90 
-0.20    -1.32%
     
BDTHAIFOOD 15.30 
0.60    4.08%
     
BDWELDING 11.70 
0.40    3.54%
     
BEACHHATCH 103.70 
-0.20    -0.19%
     
BEACONPHAR 123.40 
-0.40    -0.32%
     
BENGALWTL 17.80 
0.10    0.56%
     
BERGERPBL 1805.90 
-7.50    -0.41%
     
BESTHLDNG 17.60 
-0.30    -1.68%
     
BEXGSUKUK 47.00 
0.50    1.08%
     
BGIC   33.20    
0.50    1.53%
     
BNICL   40.90    
0.40    0.99%
     
BPML   26.90    
0.50    1.89%
     
BPPL   10.40    
0.20    1.96%
     
BRACBANK 51.10 
0.00    0.00%
     
BSC   87.10    
3.80    4.56%
     
BSCPLC 122.90 
0.10    0.08%
     
BSRMLTD 81.30 
2.00    2.52%
     
BSRMSTEEL 51.50 
0.50    0.98%
     
BXPHARMA 77.10 
-1.60    -2.03%
     
CAPITECGBF 7.20 
0.00    0.00%
     
CAPMBDBLMF 7.10 
0.00    0.00%
     
CAPMIBBLMF 8.60 
0.20    2.38%
     
CENTRALINS 36.90 
0.20    0.54%
     
CENTRALPHL 14.20 
-0.70    -4.70%
     
CITYBANK 22.90 
0.00    0.00%
     
CITYGENINS 40.00 
-0.20    -0.50%
     
CLICL   40.10    
0.40    1.01%
     
CNATEX 4.50 
0.00    0.00%
     
CONFIDCEM 54.30 
1.30    2.45%
     
CONTININS 24.40 
0.30    1.24%
     
COPPERTECH 19.30 
-0.20    -1.03%
     
CROWNCEMNT 45.00 
0.60    1.35%
     
CRYSTALINS 51.90 
-0.80    -1.52%
     
CVOPRL 132.30 
2.10    1.61%
     
DACCADYE 18.30 
-0.30    -1.61%
     
DAFODILCOM 63.00 
0.60    0.96%
     
DBH   37.00    
1.60    4.52%
     
DBH1STMF 3.60 
0.00    0.00%
     
DELTALIFE 78.50 
-1.20    -1.51%
     
DELTASPINN 7.20 
-0.40    -5.26%
     
DESCO   24.30    
0.80    3.40%
     
DESHBANDHU 18.00 
-0.10    -0.55%
     
DGIC   22.40    
0.10    0.45%
     
DHAKABANK 11.40 
0.10    0.88%
     
DHAKAINS 36.80 
0.00    0.00%
     
DOMINAGE 11.90 
0.10    0.85%
     
DOREENPWR 23.30 
1.00    4.48%
     
DSHGARME 71.10 
-0.40    -0.56%
     
DSSL   11.90    
0.30    2.59%
     
DULAMIACOT 80.50 
0.90    1.13%
     
DUTCHBANGL 52.70 
0.00    0.00%
     
EASTERNINS 46.00 
-0.20    -0.43%
     
EASTLAND 18.00 
0.10    0.56%
     
EASTRNLUB 1354.00 
6.70    0.50%
     
EBL   25.70    
0.10    0.39%
     
EBL1STMF 3.70 
0.20    5.71%
     
EBLNRBMF 3.30 
0.10    3.12%
     
ECABLES 98.60 
-0.10    -0.10%
     
EGEN   22.40    
-0.10    -0.44%
     
EHL   74.30    
6.70    9.91%
     
EIL   51.10    
-2.20    -4.13%
     
EMERALDOIL 22.60 
-0.50    -2.16%
     
ENVOYTEX 41.80 
1.20    2.96%
     
EPGL   21.80    
1.90    9.55%
     
ESQUIRENIT 22.40 
2.00    9.80%
     
ETL   9.70    
0.40    4.30%
     
EXIM1STMF 3.20 
0.20    6.67%
     
EXIMBANK 6.70 
0.10    1.52%
     
FAMILYTEX 2.80 
0.20    7.69%
     
FARCHEM 21.60 
0.10    0.47%
     
FAREASTFIN 3.40 
0.30    9.68%
     
FAREASTLIF 29.70 
-0.10    -0.34%
     
FASFIN 3.50 
0.20    6.06%
     
FBFIF   3.10    
0.00    0.00%
     
FEDERALINS 17.70 
0.00    0.00%
     
FEKDIL 18.30 
-0.10    -0.54%
     
FINEFOODS 191.10 
-3.20    -1.65%
     
FIRSTFIN 3.40 
0.30    9.68%
     
FIRSTSBANK 4.90 
0.00    0.00%
     
FORTUNE 17.10 
0.70    4.27%
     
FUWANGCER 13.10 
-0.10    -0.76%
     
FUWANGFOOD 13.40 
0.00    0.00%
     
GBBPOWER 8.10 
-0.30    -3.57%
     
GEMINISEA 142.50 
-1.70    -1.18%
     
GENEXIL 26.90 
-0.10    -0.37%
     
GENNEXT 3.50 
0.10    2.94%
     
GHAIL   10.90    
-0.10    -0.91%
     
GHCL   21.70    
-0.40    -1.81%
     
GIB   4.40    
0.00    0.00%
     
GLDNJMF 7.80 
0.00    0.00%
     
GLOBALINS 23.00 
-0.20    -0.86%
     
GOLDENSON 13.10 
0.20    1.55%
     
GP   337.80    
-0.20    -0.06%
     
GPHISPAT 21.60 
0.00    0.00%
     
GQBALLPEN 140.60 
-1.00    -0.71%
     
GRAMEENS2 13.50 
0.10    0.75%
     
GREENDELMF 3.30 
0.00    0.00%
     
GREENDELT 46.60 
0.00    0.00%
     
GSPFINANCE 6.30 
0.50    8.62%
     
HAKKANIPUL 57.50 
-2.60    -4.33%
     
HAMI   118.70    
9.90    9.10%
     
HEIDELBCEM 209.60 
2.60    1.26%
     
HFL   10.60    
0.90    9.28%
     
HRTEX   33.70    
-0.10    -0.30%
     
HWAWELLTEX 41.50 
0.50    1.22%
     
IBBLPBOND 778.00 
0.00    0.00%
     
IBNSINA 287.90 
0.40    0.14%
     
IBP   10.00    
0.10    1.01%
     
ICB   53.90    
0.20    0.37%
     
ICB3RDNRB 4.20 
-0.10    -2.33%
     
ICBAGRANI1 6.50 
0.20    3.17%
     
ICBAMCL2ND 6.00 
-0.10    -1.64%
     
ICBEPMF1S1 4.80 
0.00    0.00%
     
ICBIBANK 3.00 
0.10    3.45%
     
ICBSONALI1 7.30 
0.10    1.39%
     
ICICL   21.70    
0.00    0.00%
     
IDLC   31.70    
0.30    0.96%
     
IFADAUTOS 24.40 
-0.90    -3.56%
     
IFIC   6.90    
-0.10    -1.43%
     
IFIC1STMF 3.10 
0.00    0.00%
     
IFILISLMF1 4.40 
0.00    0.00%
     
ILFSL   3.90    
0.20    5.41%
     
INDEXAGRO 68.40 
0.30    0.44%
     
INTECH 19.80 
-0.40    -1.98%
     
INTRACO 19.20 
-0.20    -1.03%
     
IPDC   17.90    
0.50    2.87%
     
ISLAMIBANK 44.10 
0.60    1.38%
     
ISLAMICFIN 10.20 
0.50    5.15%
     
ISLAMIINS 39.70 
0.30    0.76%
     
ISNLTD 42.50 
0.30    0.71%
     
ITC   38.30    
0.20    0.52%
     
JAMUNABANK 18.90 
-0.10    -0.53%
     
JAMUNAOIL 175.70 
0.70    0.40%
     
JANATAINS 25.30 
0.10    0.40%
     
JHRML   51.10    
0.50    0.99%
     
JMISMDL 133.30 
2.20    1.68%
     
JUTESPINN 222.00 
-2.40    -1.07%
     
KARNAPHULI 29.00 
-0.10    -0.34%
     
KAY&QUE 200.70 
4.60    2.35%
     
KBPPWBIL 169.80 
3.40    2.04%
     
KDSALTD 34.40 
0.10    0.29%
     
KEYACOSMET 5.10 
0.00    0.00%
     
KOHINOOR 551.00 
-10.40    -1.85%
     
KPCL   14.40    
0.00    0.00%
     
KPPL   29.60    
-3.10    -9.48%
     
KTL   11.20    
0.90    8.74%
     
LANKABAFIN 18.00 
0.40    2.27%
     
LEGACYFOOT 59.20 
-0.30    -0.50%
     
LHB   49.20    
0.40    0.82%
     
LIBRAINFU 813.10 
3.50    0.43%
     
LINDEBD 976.20 
-0.50    -0.05%
     
LOVELLO 84.30 
0.30    0.36%
     
LRBDL   15.00    
0.30    2.04%
     
LRGLOBMF1 3.10 
0.10    3.33%
     
MAKSONSPIN 7.30 
0.30    4.29%
     
MALEKSPIN 26.00 
0.20    0.78%
     
MARICO 2395.60 
15.70    0.66%
     
MATINSPINN 44.60 
-0.20    -0.45%
     
MBL1STMF 3.70 
-0.10    -2.63%
     
MEGCONMILK 28.20 
0.20    0.71%
     
MEGHNACEM 47.10 
-0.10    -0.21%
     
MEGHNAINS 26.30 
-0.20    -0.75%
     
MEGHNALIFE 54.60 
1.10    2.06%
     
MEGHNAPET 25.50 
0.50    2.00%
     
MERCANBANK 10.10 
0.00    0.00%
     
MERCINS 25.70 
1.50    6.20%
     
METROSPIN 13.20 
1.20    10.00%
     
MHSML   14.00    
0.20    1.45%
     
MIDASFIN 8.50 
0.40    4.94%
     
MIDLANDBNK 28.00 
-0.90    -3.11%
     
MIRACLEIND 29.40 
-0.10    -0.34%
     
MIRAKHTER 30.70 
-0.20    -0.65%
     
MITHUNKNIT 16.00 
0.00    0.00%
     
MJLBD   99.00    
2.40    2.48%
     
MLDYEING 10.40 
0.20    1.96%
     
MONNOAGML 321.50 
-4.70    -1.44%
     
MONNOCERA 85.30 
0.30    0.35%
     
MONNOFABR 16.90 
0.40    2.42%
     
MONOSPOOL 101.40 
-0.80    -0.78%
     
MPETROLEUM 206.80 
1.70    0.83%
     
MTB   13.10    
0.00    0.00%
     
NAHEEACP 21.00 
-0.50    -2.33%
     
NATLIFEINS 103.20 
0.50    0.49%
     
NAVANACNG 21.20 
-0.40    -1.85%
     
NAVANAPHAR 45.90 
1.20    2.68%
     
NBL   4.70    
0.00    0.00%
     
NCCBANK 10.30 
0.00    0.00%
     
NCCBLMF1 5.00 
0.10    2.04%
     
NEWLINE 9.40 
0.80    9.30%
     
NFML   8.90    
0.40    4.71%
     
NHFIL   25.70    
0.30    1.18%
     
NITOLINS 24.90 
0.20    0.81%
     
NORTHERN 109.00 
1.40    1.30%
     
NORTHRNINS 28.20 
-0.40    -1.40%
     
NPOLYMER 29.40 
0.10    0.34%
     
NRBBANK 13.30 
-0.20    -1.48%
     
NRBCBANK 8.40 
0.20    2.44%
     
NTC   182.50    
-0.40    -0.22%
     
NTLTUBES 79.80 
-0.90    -1.12%
     
NURANI 3.90 
0.10    2.63%
     
OAL   9.10    
-0.20    -2.15%
     
OIMEX   27.50    
0.10    0.36%
     
OLYMPIC 149.60 
-0.10    -0.07%
     
ONEBANKPLC 9.00 
-0.10    -1.10%
     
ORIONINFU 367.80 
-8.20    -2.18%
     
ORIONPHARM 31.00 
0.30    0.98%
     
PADMALIFE 18.50 
0.50    2.78%
     
PADMAOIL 186.60 
1.00    0.54%
     
PAPERPROC 88.90 
-2.30    -2.52%
     
PARAMOUNT 37.20 
-0.50    -1.33%
     
PDL   7.70    
0.20    2.67%
     
PENINSULA 10.80 
-0.20    -1.82%
     
PEOPLESINS 29.30 
-0.10    -0.34%
     
PF1STMF 5.30 
0.00    0.00%
     
PHARMAID 527.00 
-1.80    -0.34%
     
PHENIXINS 25.10 
0.00    0.00%
     
PHOENIXFIN 4.80 
0.40    9.09%
     
PHPMF1 3.00 
0.00    0.00%
     
PIONEERINS 44.70 
-0.20    -0.45%
     
PLFSL   2.60    
0.20    8.33%
     
POPULAR1MF 3.00 
0.00    0.00%
     
POPULARLIF 48.40 
-0.40    -0.82%
     
PRAGATIINS 52.00 
0.80    1.56%
     
PRAGATILIF 113.70 
-0.60    -0.52%
     
PREMIERBAN 9.00 
0.00    0.00%
     
PREMIERCEM 46.10 
0.00    0.00%
     
PREMIERLEA 3.90 
0.20    5.41%
     
PRIME1ICBA 4.50 
0.10    2.27%
     
PRIMEBANK 25.20 
0.00    0.00%
     
PRIMEFIN 4.80 
0.40    9.09%
     
PRIMEINSUR 32.50 
0.00    0.00%
     
PRIMELIFE 31.70 
-0.80    -2.46%
     
PRIMETEX 14.90 
0.50    3.47%
     
PROGRESLIF 35.80 
0.40    1.13%
     
PROVATIINS 35.20 
-0.40    -1.12%
     
PTL   45.70    
-0.50    -1.08%
     
PUBALIBANK 29.30 
-0.10    -0.34%
     
PURABIGEN 19.40 
-0.20    -1.02%
     
QUASEMIND 27.90 
0.10    0.36%
     
QUEENSOUTH 14.20 
0.60    4.41%
     
RAHIMAFOOD 80.50 
0.10    0.12%
     
RAHIMTEXT 114.60 
-0.80    -0.69%
     
RAKCERAMIC 23.00 
-0.20    -0.86%
     
RANFOUNDRY 134.00 
-0.70    -0.52%
     
RDFOOD 22.40 
-0.20    -0.88%
     
RECKITTBEN 4090.60 
-17.10    -0.42%
     
REGENTTEX 4.10 
0.30    7.89%
     
RELIANCE1 21.60 
-0.10    -0.46%
     
RELIANCINS 58.10 
0.70    1.22%
     
RENATA 501.30 
-0.40    -0.08%
     
RENWICKJA 550.00 
-28.10    -4.86%
     
REPUBLIC 27.50 
-0.30    -1.08%
     
RINGSHINE 4.00 
0.20    5.26%
     
ROBI   28.70    
0.50    1.77%
     
RSRMSTEEL 9.40 
0.10    1.08%
     
RUNNERAUTO 27.90 
-0.20    -0.71%
     
RUPALIBANK 23.40 
0.00    0.00%
     
RUPALIINS 21.80 
0.20    0.93%
     
RUPALILIFE 100.20 
0.40    0.40%
     
SAFKOSPINN 9.50 
-0.20    -2.06%
     
SAIFPOWER 12.30 
-0.20    -1.60%
     
SAIHAMCOT 15.30 
0.40    2.68%
     
SAIHAMTEX 15.20 
0.40    2.70%
     
SALAMCRST 10.00 
0.00    0.00%
     
SALVOCHEM 22.50 
-0.30    -1.32%
     
SAMATALETH 43.10 
-0.50    -1.15%
     
SAMORITA 55.20 
-0.80    -1.43%
     
SANDHANINS 19.90 
-0.10    -0.50%
     
SAPORTL 23.00 
0.40    1.77%
     
SBACBANK 8.40 
-0.20    -2.33%
     
SEAPEARL 31.50 
0.00    0.00%
     
SEMLFBSLGF 4.50 
0.10    2.27%
     
SEMLIBBLSF 5.90 
0.00    0.00%
     
SEMLLECMF 6.60 
0.00    0.00%
     
SHAHJABANK 18.20 
0.00    0.00%
     
SHARPIND 24.60 
-0.60    -2.38%
     
SHASHADNIM 18.80 
0.30    1.62%
     
SHEPHERD 15.90 
0.40    2.58%
     
SHURWID 8.10 
0.10    1.25%
     
SHYAMPSUG 102.00 
-0.30    -0.29%
     
SIBL   9.10    
0.10    1.11%
     
SICL   21.90    
-0.10    -0.45%
     
SILCOPHL 16.00 
0.10    0.63%
     
SILVAPHL 9.90 
0.00    0.00%
     
SIMTEX 19.50 
1.10    5.98%
     
SINGERBD 101.50 
0.20    0.20%
     
SINOBANGLA 45.10 
0.20    0.45%
     
SIPLC   42.60    
1.00    2.40%
     
SKTRIMS 14.20 
0.30    2.16%
     
SONALIANSH 190.10 
-0.70    -0.37%
     
SONALILIFE 43.30 
-0.20    -0.46%
     
SONALIPAPR 131.40 
-2.70    -2.01%
     
SONARBAINS 23.70 
-0.30    -1.25%
     
SONARGAON 38.20 
1.30    3.52%
     
SOUTHEASTB 8.80 
-0.20    -2.22%
     
SPCERAMICS 11.40 
0.10    0.88%
     
SPCL   33.70    
1.80    5.64%
     
SQUARETEXT 50.00 
0.20    0.40%
     
SQURPHARMA 216.00 
-0.70    -0.32%
     
SSSTEEL 9.40 
0.60    6.82%
     
STANCERAM 67.60 
-3.60    -5.06%
     
STANDARINS 30.80 
-0.60    -1.91%
     
STANDBANKL 5.90 
-0.10    -1.67%
     
STYLECRAFT 54.90 
-0.40    -0.72%
     
SUMITPOWER 15.10 
0.50    3.42%
     
SUNLIFEINS 65.20 
-0.70    -1.06%
     
TAKAFULINS 33.10 
-0.20    -0.60%
     
TALLUSPIN 6.50 
0.20    3.17%
     
TAMIJTEX 107.10 
0.80    0.75%
     
TB5Y0429 101.42 
-1.17    -1.14%
     
TECHNODRUG 34.20 
-0.40    -1.16%
     
TILIL   40.40    
1.70    4.39%
     
TITASGAS 20.00 
0.50    2.56%
     
TOSRIFA 18.50 
0.40    2.21%
     
TRUSTB1MF 3.40 
0.00    0.00%
     
TRUSTBANK 22.30 
0.20    0.90%
     
TUNGHAI 3.30 
0.10    3.12%
     
UCB   8.90    
0.00    0.00%
     
UNILEVERCL 2533.10 
-20.70    -0.81%
     
UNIONBANK 4.30 
0.10    2.38%
     
UNIONCAP 6.40 
0.30    4.92%
     
UNIONINS 27.90 
0.30    1.09%
     
UNIQUEHRL 43.20 
0.70    1.65%
     
UNITEDFIN 13.00 
0.70    5.69%
     
UNITEDINS 38.00 
0.50    1.33%
     
UPGDCL 121.90 
0.60    0.49%
     
USMANIAGL 36.60 
2.20    6.40%
     
UTTARABANK 25.20 
0.10    0.40%
     
UTTARAFIN 15.20 
0.80    5.56%
     
VAMLBDMF1 5.60 
0.10    1.82%
     
VAMLRBBF 4.60 
0.10    2.22%
     
VFSTDL 8.40 
0.00    0.00%
     
WALTONHIL 484.00 
-4.20    -0.86%
     
WATACHEM 111.20 
0.10    0.09%
     
WMSHIPYARD 9.40 
-0.20    -2.08%
     
YPL   12.20    
0.00    0.00%
     
ZAHEENSPIN 7.70 
-0.30    -3.75%
     
ZAHINTEX 5.00 
-0.30    -5.66%
     
ZEALBANGLA 86.00 
-1.00    -1.15%
     
Increase the speed of the ticker Set the ticker's scrolling direction to right

Market Highlights

Latest Share Price

Search Company

Enter Company's Trading code

Search TREC Holder

Enter TREC Holder Name

Market Information

Day End Statistics

DSE Training Academy
OTC Market
Vision & Mission
DSE Tower Progress
DSE at a glance
Press Release
Picture Gallery
IPO
Major Events
Rights Offer Document
Direct Listing
CDBL
Inquiry Desk
Complaint Cell
Helpdesk for NRB
>>

Latest Share Price On Feb 06, 2025 at 3:10 PM

# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* CHANGE TRADE VALUE (mn) VOLUME
1 1JANATAMF 3.2 3.3 3.1 3.2 3.1 0.1 71 1.313 412,604
2 1STPRIMFMF 21.7 22.7 21.6 21.7 22.3 -0.6 952 19.764 898,174
3 AAMRANET 23.9 24 23.6 23.9 23.7 0.2 361 5.167 216,747
4 AAMRATECH 15.3 15.6 15.2 15.3 15.4 -0.1 94 0.644 41,867
5 ABB1STMF 3.2 3.2 3.1 3.2 3.2 0 43 1.212 379,208
6 ABBANK 7.4 7.6 7.4 7.4 7.5 -0.1 238 4.804 644,126
7 ACFL 17.7 18 17.2 17.7 17.5 0.2 125 1.841 103,902
8 ACI 147.7 148 146.9 147.7 147.2 0.5 182 3.262 22,144
9 ACIFORMULA 123.5 124 121.6 123.5 120.8 2.7 203 4.83 39,282
10 ACMELAB 74.4 74.8 73.3 74.4 73.5 0.9 625 14.612 197,619
11 ACMEPL 13.1 13.5 13 13.1 13.4 -0.3 671 16.957 1,289,426
12 ACTIVEFINE 8.7 9.3 8.6 8.7 8.7 0 223 2.921 330,630
13 ADNTEL 86.4 88 85.3 86.4 86.7 -0.3 1,069 18.528 214,386
14 ADVENT 16 16.4 15.8 16 15.9 0.1 656 14.349 887,326
15 AFCAGRO 9.3 9.4 9 9.3 9.3 0 116 2.8 305,886
16 AFTABAUTO 35.8 36 34.5 35.8 35 0.8 1,009 21.751 614,994
17 AGNISYSL 27.3 27.7 27.2 27.3 27.6 -0.3 1,231 59.635 2,176,526
18 AGRANINS 24.9 25 24.2 24.4 24.4 0.5 39 0.466 19,041
19 AIBL1STIMF 7.1 7.3 7.1 7.1 7 0.1 94 3.588 495,460
20 AIL 87.3 89 86.9 87.3 88.4 -1.1 697 12.26 140,251
21 AL-HAJTEX 119.8 119.8 117.3 118.4 115.5 4.3 386 8.612 72,810
22 ALARABANK 18.3 18.8 18.3 18.3 18.6 -0.3 84 0.439 23,846
23 ALIF 8.5 8.5 7.9 8.5 7.8 0.7 947 27.255 3,252,312
24 ALLTEX 13.6 14.1 13.5 13.6 13.7 -0.1 97 1.086 79,250
25 AMANFEED 26.4 26.8 26.2 26.4 26.5 -0.1 317 6.599 249,436
26 AMBEEPHA 759.9 777 745 755.9 751.7 8.2 79 0.664 879
27 AMCL(PRAN) 201.7 203 200.3 202.3 203.5 -1.8 34 0.192 948
28 ANLIMAYARN 22.9 24 22.7 23 23.3 -0.4 64 0.863 37,468
29 ANWARGALV 65.2 66.8 65 65.2 65.4 -0.2 374 4.971 76,094
30 AOL 15.6 16.3 15.5 15.6 16.1 -0.5 316 4.29 270,863
31 APEXFOODS 208.8 211 207.9 208.8 208.2 0.6 133 3.02 14,441
32 APEXFOOT 200.7 201.8 199 199.6 200.5 0.2 397 5.105 25,582
33 APEXSPINN 96.3 100.8 95.5 96 95.7 0.6 74 1.447 14,928
34 APEXTANRY 66.1 67 65.3 66.1 65.8 0.3 88 1.272 19,274
35 APOLOISPAT 3.8 3.9 3.7 3.8 3.8 0 141 1.44 379,376
36 ARAMIT 159.3 172.5 158 159.3 156.9 2.4 157 1.707 10,569
37 ARAMITCEM 12.2 13.3 12.2 12.2 12.1 0.1 123 0.538 43,144
38 ARGONDENIM 17.5 17.9 17.5 17.5 17.4 0.1 292 7.19 406,817
39 ASIAINS 27.8 28.5 27.6 28.1 27.5 0.3 100 0.92 32,847
40 ASIAPACINS 31.9 32.5 31.5 31.9 31.5 0.4 53 1.28 40,134
41 ASIATICLAB 38 39.5 37.7 38 39.3 -1.3 1,278 39.174 1,019,574
42 ATCSLGF 6 6.1 5.9 6 6 0 29 0.352 59,136
43 ATLASBANG 51.3 51.3 50.6 50.8 50.7 0.6 16 0.061 1,207
44 AZIZPIPES 51.9 52 51.1 51.7 50.7 1.2 41 0.317 6,111
45 BANGAS 96 98.9 95.4 96 96.9 -0.9 347 5.873 60,471
46 BANKASIA 17.2 17.2 17 17.1 17 0.2 28 0.586 34,293
47 BARKAPOWER 9.6 9.7 9.5 9.6 9.4 0.2 310 4.633 481,836
48 BATASHOE 861 865 859 860.4 861.7 -0.7 35 0.301 349
49 BATBC 350.1 354 259 350.1 353.3 -3.2 1,695 58.419 167,285
50 BAYLEASING 6.5 6.7 6.2 6.5 6.1 0.4 329 5.416 836,631
51 BBS 11.7 12.2 11.5 11.7 11.5 0.2 911 16.808 1,430,280
52 BBSCABLES 18.2 18.6 17.6 18.2 17.2 1 1,055 28.602 1,581,460
53 BDAUTOCA 89.1 91 89 89.8 89.4 -0.3 134 1.347 15,055
54 BDCOM 24 24.9 23.3 24 23.2 0.8 1,509 41.367 1,730,931
55 BDFINANCE 12.4 12.4 11.4 12.4 11.3 1.1 642 19.193 1,579,060
56 BDLAMPS 105.3 106 104 105.3 105 0.3 93 1.214 11,594
57 BDSERVICE 0 0 0 5.2 5.2 -- 0 0 0
58 BDTHAI 14.9 15.7 14.7 14.9 15.1 -0.2 953 31.776 2,088,937
59 BDTHAIFOOD 15.3 16.1 14.9 15.3 14.7 0.6 1,074 27.934 1,798,070
60 BDWELDING 11.7 12.3 11.5 11.7 11.3 0.4 114 1.11 93,549
61 BEACHHATCH 103.7 104.3 99.1 103.7 103.9 -0.2 757 100.097 966,568
62 BEACONPHAR 123.4 128.6 122.9 123.4 123.8 -0.4 841 35.469 284,370
63 BENGALWTL 17.8 18.2 17.7 17.8 17.7 0.1 465 4.518 252,720
64 BERGERPBL 1,805.9 1,818 1,805.1 1,805.9 1,813.4 -7.5 43 0.574 318
65 BESTHLDNG 17.6 18.1 17.5 17.6 17.9 -0.3 876 18.229 1,028,961
66 BEXIMCO 0 0 0 110.1 110.1 -- 0 0 0
67 BGIC 33.2 33.4 32.1 33.2 32.7 0.5 46 0.203 6,157
68 BIFC 0 0 0 7.8 7.8 -- 0 0 0
69 BNICL 40.9 41.4 40.7 40.9 40.5 0.4 128 1.294 31,610
70 BPML 26.9 27 26.6 26.9 26.4 0.5 149 1.156 43,118
71 BPPL 10.4 10.9 10.3 10.4 10.2 0.2 607 10.219 963,197
72 BRACBANK 51.1 51.7 51 51.1 51.1 0 514 31.199 609,187
73 BSC 87.1 88.5 82.7 87.1 83.3 3.8 2,641 76.546 895,558
74 BSCPLC 122.9 123.5 122.1 122.9 122.8 0.1 149 2.617 21,292
75 BSRMLTD 81.3 81.8 78 81.3 79.3 2 204 3.657 45,718
76 BSRMSTEEL 51.5 51.8 50.6 51.5 51 0.5 147 2.968 57,910
77 BXPHARMA 77.1 79.3 77 77.1 78.7 -1.6 415 9.759 125,633
78 CAPITECGBF 7.2 7.3 7.1 7.2 7.2 0 216 5.568 775,839
79 CAPMBDBLMF 7.1 7.2 7 7.1 7.1 0 131 2.246 317,419
80 CAPMIBBLMF 8.6 8.6 8.4 8.6 8.4 0.2 67 0.636 74,411
81 CENTRALINS 36.9 37.9 35.8 36.6 36.7 0.2 106 1.013 27,605
82 CENTRALPHL 14.2 15.4 13.9 14.2 14.9 -0.7 2,337 71.864 4,934,089
83 CITYBANK 22.9 23.1 22.8 22.9 22.9 0 357 54.964 2,392,564
84 CITYGENINS 40 40.8 39.7 40 40.2 -0.2 200 2.816 70,389
85 CLICL 40.1 40.3 39.1 40.1 39.7 0.4 568 14.869 372,254
86 CNATEX 4.5 4.7 4.5 4.5 4.5 0 297 6.233 1,361,273
87 CONFIDCEM 54.3 54.6 52.3 54.3 53 1.3 543 11.297 210,163
88 CONTININS 24.4 24.6 24.2 24.4 24.1 0.3 167 2.184 89,558
89 COPPERTECH 19.3 20 19.2 19.3 19.5 -0.2 273 3.945 203,162
90 CROWNCEMNT 45 47.9 44 45 44.4 0.6 118 0.882 19,545
91 CRYSTALINS 51.9 53 51.8 51.9 52.7 -0.8 644 15.643 299,724
92 CVOPRL 132.3 134.3 129 132.3 130.2 2.1 759 16.418 124,544
93 DACCADYE 18.3 18.8 18 18.3 18.6 -0.3 485 11.537 629,946
94 DAFODILCOM 63 63.3 62.4 63 62.4 0.6 84 1.081 17,151
95 DBH 37 37.2 35.6 37 35.4 1.6 528 8.718 238,980
96 DBH1STMF 3.6 3.7 3.6 3.6 3.6 0 22 0.391 108,578
97 DELTALIFE 78.5 79.9 78.4 78.7 79.7 -1.2 181 3.169 40,155
98 DELTASPINN 7.2 7.9 7.1 7.2 7.6 -0.4 738 13.087 1,757,866
99 DESCO 24.3 24.6 23.7 24.3 23.5 0.8 174 3.847 159,031
100 DESHBANDHU 18 18.5 17.9 18 18.1 -0.1 332 7.105 391,580
101 DGIC 22.4 22.6 22.1 22.2 22.3 0.1 45 0.444 19,963
102 DHAKABANK 11.4 11.5 11.2 11.4 11.3 0.1 107 4.727 415,985
103 DHAKAINS 36.8 36.8 36.7 36.7 36.8 0 43 0.298 8,115
104 DOMINAGE 11.9 12.3 11.8 11.9 11.8 0.1 759 21.256 1,767,453
105 DOREENPWR 23.3 23.7 22.4 23.3 22.3 1 636 13.755 596,402
106 DSHGARME 71.1 72.9 71 71.1 71.5 -0.4 88 0.543 7,620
107 DSSL 11.9 12.2 11.6 11.9 11.6 0.3 1,899 57.925 4,848,524
108 DULAMIACOT 80.5 80.9 76.5 79.2 79.6 0.9 45 0.367 4,649
109 DUTCHBANGL 52.7 53.2 51.9 52.7 52.7 0 124 8.645 164,048
110 EASTERNINS 46 46.9 45.6 45.9 46.2 -0.2 116 1.736 37,718
111 EASTLAND 18 18.3 18 18 17.9 0.1 39 0.526 29,143
112 EASTRNLUB 1,354 1,370.1 1,340 1,354 1,347.3 6.7 401 5.735 4,220
113 EBL 25.7 25.8 25.5 25.7 25.6 0.1 153 9.86 384,132
114 EBL1STMF 3.7 3.7 3.5 3.6 3.5 0.2 25 0.137 37,938
115 EBLNRBMF 3.3 3.3 3.2 3.2 3.2 0.1 13 0.104 32,344
116 ECABLES 98.6 99.9 98.1 99.1 98.7 -0.1 13 0.087 873
117 EGEN 22.4 23.2 22.1 22.4 22.5 -0.1 829 17.121 754,840
118 EHL 74.3 74.3 67.8 74.3 67.6 6.7 3,126 133.358 1,851,560
119 EIL 51.1 53.8 50.5 51.1 53.3 -2.2 480 12.465 238,862
120 EMERALDOIL 22.6 23.5 22.5 22.6 23.1 -0.5 379 6.279 275,133
121 ENVOYTEX 41.8 42 40.8 41.8 40.6 1.2 228 4.818 115,623
122 EPGL 21.8 21.8 20.5 21.8 19.9 1.9 459 20.65 953,247
123 ESQUIRENIT 22.4 22.4 21 22.4 20.4 2 441 18.845 846,124
124 ETL 9.7 10 9.4 9.7 9.3 0.4 953 24.565 2,510,784
125 EXIM1STMF 3.2 3.2 3.1 3.2 3 0.2 35 0.792 250,323
126 EXIMBANK 6.7 6.7 6.6 6.7 6.6 0.1 45 0.559 83,586
127 FAMILYTEX 2.8 2.8 2.5 2.8 2.6 0.2 479 7.752 2,809,297
128 FARCHEM 21.6 22.1 21.5 21.6 21.5 0.1 330 6.38 294,213
129 FAREASTFIN 3.4 3.4 3.2 3.4 3.1 0.3 168 2.029 603,660
130 FAREASTLIF 29.7 30.2 29.5 29.9 29.8 -0.1 61 0.356 11,902
131 FASFIN 3.5 3.6 3.4 3.5 3.3 0.2 118 1.634 462,087
132 FBFIF 3.1 3.2 3.1 3.1 3.1 0 49 1.369 441,574
133 FEDERALINS 17.7 17.8 17.5 17.7 17.7 0 73 1.775 100,507
134 FEKDIL 18.3 18.8 18.2 18.3 18.4 -0.1 1,021 43.433 2,355,210
135 FINEFOODS 191.1 196.9 190 191.1 194.3 -3.2 1,188 27.555 143,242
136 FIRSTFIN 3.4 3.4 3.2 3.4 3.1 0.3 67 0.724 214,253
137 FIRSTSBANK 4.9 5 4.8 4.9 4.9 0 243 5.447 1,116,325
138 FORTUNE 17.1 17.3 16.6 17.1 16.4 0.7 866 20.578 1,208,949
139 FUWANGCER 13.1 13.5 13 13.1 13.2 -0.1 559 15.547 1,170,832
140 FUWANGFOOD 13.4 13.8 13.3 13.4 13.4 0 588 14.82 1,096,520
141 GBBPOWER 8.1 8.4 8 8.1 8.4 -0.3 258 5.229 640,709
142 GEMINISEA 142.5 147.6 142 142.5 144.2 -1.7 414 4.59 32,123
143 GENEXIL 26.9 27.3 26.7 26.9 27 -0.1 678 17.471 647,574
144 GENNEXT 3.5 3.6 3.4 3.5 3.4 0.1 380 7.695 2,196,803
145 GHAIL 10.9 11.3 10.8 10.9 11 -0.1 317 6.587 596,130
146 GHCL 21.7 22.7 21.4 21.7 22.1 -0.4 201 1.419 65,200
147 GIB 4.4 4.6 4.3 4.4 4.4 0 509 10.082 2,290,235
148 GLDNJMF 7.8 7.9 7.8 7.8 7.8 0 118 2.012 257,867
149 GLOBALINS 23 23.6 23 23.1 23.2 -0.2 85 1.229 53,105
150 GOLDENSON 13.1 13.6 13 13.1 12.9 0.2 885 29.094 2,190,618
151 GP 337.8 338.7 337.2 337.8 338 -0.2 779 43.125 127,622
152 GPHISPAT 21.6 21.9 21.4 21.6 21.6 0 1,179 39.783 1,839,366
153 GQBALLPEN 140.6 144.7 140.2 140.6 141.6 -1 502 11.562 81,422
154 GRAMEENS2 13.5 13.6 13.3 13.5 13.4 0.1 85 2.016 149,924
155 GREENDELMF 3.3 3.4 3.2 3.3 3.3 0 16 0.14 42,550
156 GREENDELT 46.6 47 46.2 46.6 46.6 0 90 1.486 31,889
157 GSPFINANCE 6.3 6.3 5.9 6.3 5.8 0.5 300 8.047 1,297,439
158 HAKKANIPUL 57.5 61.2 56.5 57.5 60.1 -2.6 1,793 38.848 658,187
159 HAMI 118.7 119.6 106.7 118.7 108.8 9.9 443 4.089 36,135
160 HEIDELBCEM 209.6 211.5 208.9 209.4 207 2.6 19 0.08 383
161 HFL 10.6 10.6 9.9 10.6 9.7 0.9 488 13.779 1,315,498
162 HRTEX 33.7 35.5 33.5 33.7 33.8 -0.1 804 13.726 398,454
163 HWAWELLTEX 41.5 41.8 41.2 41.5 41 0.5 34 0.688 16,614
164 IBNSINA 287.9 288.8 286.6 287.9 287.5 0.4 204 5.68 19,721
165 IBP 10 10.2 9.5 10 9.9 0.1 137 1.346 134,278
166 ICB 53.9 54.8 53.7 53.9 53.7 0.2 720 16.787 310,827
167 ICB3RDNRB 4.2 4.3 4.2 4.2 4.3 -0.1 26 0.687 163,610
168 ICBAGRANI1 6.5 6.6 6.3 6.5 6.3 0.2 28 0.697 107,476
169 ICBAMCL2ND 6 6.1 5.9 6 6.1 -0.1 9 0.029 4,835
170 ICBEPMF1S1 4.8 4.9 4.8 4.9 4.8 0 3 0.015 3,100
171 ICBIBANK 3 3 2.9 3 2.9 0.1 18 0.152 50,916
172 ICBSONALI1 7.3 7.4 7.2 7.3 7.2 0.1 116 1.96 268,511
173 ICICL 21.7 22.3 21.6 21.7 21.7 0 241 2.512 115,516
174 IDLC 31.7 32 31.2 31.7 31.4 0.3 308 5.228 165,519
175 IFADAUTOS 24.4 25.8 24.1 24.4 25.3 -0.9 1,044 27.114 1,092,229
176 IFIC 6.9 7.1 6.9 6.9 7 -0.1 318 11.809 1,691,025
177 IFIC1STMF 3.1 3.1 3 3.1 3.1 0 16 0.146 47,172
178 IFILISLMF1 4.4 4.4 4.3 4.4 4.4 0 9 0.026 5,850
179 ILFSL 3.9 4 3.6 3.9 3.7 0.2 142 2.588 660,239
180 INDEXAGRO 68.4 68.7 67.5 68.4 68.1 0.3 101 1.467 21,469
181 INTECH 19.8 20.4 19.5 19.8 20.2 -0.4 206 3.236 162,373
182 INTRACO 19.2 19.5 19.1 19.2 19.4 -0.2 315 6.742 350,834
183 IPDC 17.9 18 17.5 17.9 17.4 0.5 546 13.679 770,742
184 ISLAMIBANK 44.1 44.4 43.4 44.1 43.5 0.6 529 13.166 299,971
185 ISLAMICFIN 10.2 10.4 9.7 10.2 9.7 0.5 434 8.637 860,730
186 ISLAMIINS 39.7 40.2 39.4 39.5 39.4 0.3 38 0.433 10,950
187 ISNLTD 42.5 43.3 42.1 42.5 42.2 0.3 209 4.943 115,853
188 ITC 38.3 38.5 37.8 38.3 38.1 0.2 570 19.853 520,663
189 JAMUNABANK 18.9 19.1 18.8 18.9 19 -0.1 380 22.48 1,187,830
190 JAMUNAOIL 175.7 175.9 173.9 175.7 175 0.7 178 4.002 22,806
191 JANATAINS 25.3 25.5 25.2 25.3 25.2 0.1 42 0.533 21,067
192 JHRML 51.1 52 50.2 51.1 50.6 0.5 590 19.961 389,088
193 JMISMDL 133.3 134 131.6 133.3 131.1 2.2 125 1.474 11,117
194 JUTESPINN 222 225.1 222 223.9 224.4 -2.4 25 0.061 273
195 KARNAPHULI 29 29.4 28.8 29 29.1 -0.1 271 5.614 193,380
196 KAY&QUE 200.7 203.7 197.2 200.7 196.1 4.6 422 5.579 27,772
197 KBPPWBIL 169.8 171.8 165.6 169.8 166.4 3.4 2,049 88.161 523,747
198 KDSALTD 34.4 34.8 34.1 34.4 34.3 0.1 307 6.695 194,643
199 KEYACOSMET 5.1 5.2 4.9 5.1 5.1 0 289 7.341 1,442,306
200 KOHINOOR 551 563.5 545.3 551 561.4 -10.4 1,270 33.216 59,798
201 KPCL 14.4 14.8 14.3 14.4 14.4 0 430 12.223 842,764
202 KPPL 29.6 33.9 29.5 29.6 32.7 -3.1 3,335 81.512 2,642,048
203 KTL 11.2 11.3 10.5 11.2 10.3 0.9 1,321 49.937 4,462,605
204 LANKABAFIN 18 18.1 17.5 18 17.6 0.4 778 25.612 1,438,332
205 LEGACYFOOT 59.2 60.3 59.1 59.2 59.5 -0.3 313 6.271 105,361
206 LHB 49.2 49.6 48.5 49.2 48.8 0.4 369 6.893 140,640
207 LIBRAINFU 813.1 818.3 807 813.1 809.6 3.5 321 4.148 5,107
208 LINDEBD 976.2 980.2 975 976.2 976.7 -0.5 655 7.245 7,413
209 LOVELLO 84.3 84.9 83.5 84.3 84 0.3 976 39.581 470,832
210 LRBDL 15 15.5 14.7 15 14.7 0.3 589 12.024 795,357
211 LRGLOBMF1 3.1 3.1 3 3.1 3 0.1 64 1.301 421,529
212 MAKSONSPIN 7.3 7.6 7.1 7.3 7 0.3 439 6.533 878,775
213 MALEKSPIN 26 26.3 25.7 26 25.8 0.2 939 33.971 1,307,848
214 MARICO 2,395.6 2,409.4 2,380 2,395.6 2,379.9 15.7 266 12.737 5,316
215 MATINSPINN 44.6 45.2 44.4 44.6 44.8 -0.2 186 3.55 79,052
216 MBL1STMF 3.7 3.8 3.7 3.7 3.8 -0.1 11 0.131 35,120
217 MEGCONMILK 28.2 28.2 26.2 28.1 28 0.2 65 0.153 5,456
218 MEGHNACEM 47.1 47.7 46 47.1 47.2 -0.1 38 0.07 1,500
219 MEGHNAINS 26.3 26.5 26 26.1 26.5 -0.2 226 4.009 153,666
220 MEGHNALIFE 54.6 54.8 52.8 54.6 53.5 1.1 788 15.172 281,805
221 MEGHNAPET 25.5 25.8 24.9 25.5 25 0.5 70 0.35 13,931
222 MERCANBANK 10.1 10.2 10.1 10.1 10.1 0 89 3.863 380,749
223 MERCINS 25.7 25.7 24 24 24.2 1.5 4 0.048 1,981
224 METROSPIN 13.2 13.2 12.1 13.2 12 1.2 159 2.345 181,291
225 MHSML 14 14.6 13.8 14 13.8 0.2 365 7.165 499,854
226 MIDASFIN 8.5 8.7 8 8.5 8.1 0.4 338 5.542 655,964
227 MIDLANDBNK 28 29 27.8 28 28.9 -0.9 795 56.916 2,017,232
228 MIRACLEIND 29.4 30.3 29 29.4 29.5 -0.1 275 3.157 106,758
229 MIRAKHTER 30.7 31.1 30.6 30.7 30.9 -0.2 345 9.325 302,880
230 MITHUNKNIT 16 16.7 16 16.1 16 0 59 0.529 32,749
231 MJLBD 99 99.5 96 99 96.6 2.4 938 36.768 373,213
232 MLDYEING 10.4 10.8 10.2 10.4 10.2 0.2 435 12.085 1,148,504
233 MONNOAGML 321.5 329.4 320 321.5 326.2 -4.7 453 7.493 23,192
234 MONNOCERA 85.3 87.8 84 85.3 85 0.3 1,154 29.558 342,639
235 MONNOFABR 16.9 17.6 16.5 16.9 16.5 0.4 1,724 56.166 3,277,119
236 MONOSPOOL 101.4 103.5 101.1 101.4 102.2 -0.8 888 14.763 144,943
237 MPETROLEUM 206.8 207.8 205.3 206 205.1 1.7 66 22.279 107,309
238 MTB 13.1 13.3 13.1 13.1 13.1 0 97 4.416 335,668
239 NAHEEACP 21 21.9 20.9 21 21.5 -0.5 446 9.01 421,716
240 NATLIFEINS 103.2 103.4 101.1 103.2 102.7 0.5 316 7.204 70,078
241 NAVANACNG 21.2 21.8 20.9 21.1 21.6 -0.4 221 3.189 151,439
242 NAVANAPHAR 45.9 46.6 44.8 45.9 44.7 1.2 1,021 21.898 478,764
243 NBL 4.7 4.7 4.6 4.7 4.7 0 74 1.204 258,167
244 NCCBANK 10.3 10.3 10.2 10.3 10.3 0 71 5.716 557,888
245 NCCBLMF1 5 5.1 4.9 5 4.9 0.1 22 0.204 41,101
246 NEWLINE 9.4 9.4 9.4 9.4 8.6 0.8 199 8.646 919,764
247 NFML 8.9 9.3 8.5 8.9 8.5 0.4 545 5.377 590,431
248 NHFIL 25.7 26.3 25.2 25.7 25.4 0.3 342 6.363 247,237
249 NITOLINS 24.9 25 24.4 24.6 24.7 0.2 27 0.388 15,691
250 NORTHERN 109 110 108 108.2 107.6 1.4 5 0.004 39
251 NORTHRNINS 28.2 28.6 27.3 28.1 28.6 -0.4 28 0.303 10,809
252 NPOLYMER 29.4 29.9 29.1 29.3 29.3 0.1 147 2.7 91,888
253 NRBBANK 13.3 13.7 13.3 13.3 13.5 -0.2 504 52.096 3,877,553
254 NRBCBANK 8.4 8.5 8.2 8.4 8.2 0.2 157 4.992 599,526
255 NTC 182.5 186.7 182.1 182.5 182.9 -0.4 148 1.432 7,837
256 NTLTUBES 79.8 81.6 79.3 79.8 80.7 -0.9 295 5.527 68,653
257 NURANI 3.9 4 3.8 3.9 3.8 0.1 90 0.832 213,473
258 OAL 9.1 9.6 9 9.1 9.3 -0.2 415 5.691 610,591
259 OIMEX 27.5 27.8 27.2 27.5 27.4 0.1 510 29.61 1,077,542
260 OLYMPIC 149.6 151.8 149.2 149.6 149.7 -0.1 178 4.888 32,599
261 ONEBANKPLC 9 9.1 9 9 9.1 -0.1 189 10.21 1,132,847
262 ORIONINFU 367.8 381.5 366.3 367.8 376 -8.2 2,619 91.103 244,040
263 ORIONPHARM 31 31.6 30.9 31 30.7 0.3 744 16.198 519,670
264 PADMALIFE 18.5 18.9 17 18.5 18 0.5 175 1.51 82,672
265 PADMAOIL 186.6 186.8 182.2 185.4 185.6 1 264 8.335 45,381
266 PAPERPROC 88.9 91.5 88.4 88.9 91.2 -2.3 988 13.321 148,684
267 PARAMOUNT 37.2 38 37 37.2 37.7 -0.5 328 4.211 112,720
268 PDL 7.7 8 7.5 7.7 7.5 0.2 456 7.355 943,227
269 PENINSULA 10.8 11.2 10.5 10.6 11 -0.2 95 1.473 136,352
270 PEOPLESINS 29.3 29.7 28.6 29.3 29.4 -0.1 83 1.29 44,142
271 PF1STMF 5.3 5.4 5.2 5.2 5.3 0 48 0.442 84,523
272 PHARMAID 527 538 526.1 526.4 528.8 -1.8 209 2.95 5,581
273 PHENIXINS 25.1 26 25.1 26 25.1 0 3 0.004 152
274 PHOENIXFIN 4.8 4.8 4.4 4.8 4.4 0.4 165 4.848 1,029,327
275 PHPMF1 3 3.1 3 3 3 0 44 0.437 145,713
276 PIONEERINS 44.7 45.8 44.5 44.7 44.9 -0.2 123 2.85 63,895
277 PLFSL 2.6 2.6 2.4 2.6 2.4 0.2 280 5.62 2,211,627
278 POPULAR1MF 3 3.1 2.9 3 3 0 84 3.415 1,138,697
279 POPULARLIF 48.4 49.4 48.1 48.4 48.8 -0.4 314 12.246 253,163
280 POWERGRID 0 0 0 32 32 -- 0 0 0
281 PRAGATIINS 52 52.9 50.6 51.5 51.2 0.8 28 0.913 17,870
282 PRAGATILIF 113.7 115.8 112.2 113.7 114.3 -0.6 275 3.666 32,228
283 PREMIERBAN 9 9 8.9 8.9 9 0 147 5.731 642,650
284 PREMIERCEM 46.1 46.8 46 46.1 46.1 0 137 2.365 51,328
285 PREMIERLEA 3.9 4 3.8 3.9 3.7 0.2 62 0.356 91,707
286 PRIME1ICBA 4.5 4.5 4.5 4.5 4.4 0.1 10 0.373 82,805
287 PRIMEBANK 25.2 25.5 25.2 25.2 25.2 0 58 3.353 132,640
288 PRIMEFIN 4.8 4.8 4.3 4.8 4.4 0.4 170 2.559 542,175
289 PRIMEINSUR 32.5 33.1 32.3 32.5 32.5 0 133 2.258 69,250
290 PRIMELIFE 31.7 33.6 31.7 32 32.5 -0.8 113 0.781 24,395
291 PRIMETEX 14.9 15 14.2 14.9 14.4 0.5 208 1.391 95,066
292 PROGRESLIF 35.8 35.9 35.2 35.8 35.4 0.4 36 0.274 7,670
293 PROVATIINS 35.2 35.9 35.1 35.2 35.6 -0.4 314 5.579 157,712
294 PTL 45.7 46.6 45.4 45.7 46.2 -0.5 198 3.941 85,898
295 PUBALIBANK 29.3 29.5 29.2 29.3 29.4 -0.1 116 4.356 148,303
296 PURABIGEN 19.4 19.8 19.4 19.4 19.6 -0.2 79 0.88 44,951
297 QUASEMIND 27.9 28.7 27.8 27.9 27.8 0.1 126 2.951 105,602
298 QUEENSOUTH 14.2 14.9 13.7 14.2 13.6 0.6 1,374 59.16 4,106,766
299 RAHIMAFOOD 80.5 83 80.5 80.5 80.4 0.1 127 1.461 18,008
300 RAHIMTEXT 114.6 116.8 114.5 114.6 115.4 -0.8 117 1.176 10,201
301 RAKCERAMIC 23 23.3 22.7 22.8 23.2 -0.2 195 2.772 120,799
302 RANFOUNDRY 134 134 132.7 133.7 134.7 -0.7 15 0.117 876
303 RDFOOD 22.4 23.2 22.2 22.4 22.6 -0.2 891 27.965 1,235,055
304 RECKITTBEN 4,090.6 4,140 4,086.1 4,090.6 4,107.7 -17.1 42 0.986 241
305 REGENTTEX 4.1 4.1 3.9 4.1 3.8 0.3 78 0.639 159,905
306 RELIANCE1 21.6 22 21.4 21.6 21.7 -0.1 199 8.982 414,421
307 RELIANCINS 58.1 58.5 57.1 58.1 57.4 0.7 79 1.425 24,520
308 RENATA 501.3 504.2 500 501.3 501.7 -0.4 554 11.334 22,615
309 RENWICKJA 550 550 550 550 578.1 -28.1 5 0.006 10
310 REPUBLIC 27.5 28.2 27.2 27.4 27.8 -0.3 97 1.511 55,001
311 RINGSHINE 4 4.1 3.9 4 3.8 0.2 261 4.434 1,110,094
312 ROBI 28.7 28.8 28.1 28.7 28.2 0.5 986 48.89 1,715,453
313 RSRMSTEEL 9.4 9.7 8.8 9.4 9.3 0.1 65 0.529 56,215
314 RUNNERAUTO 27.9 28.3 27.7 27.9 28.1 -0.2 382 7.536 268,809
315 RUPALIBANK 23.4 23.6 23 23.4 23.4 0 235 6.348 272,757
316 RUPALIINS 21.8 21.9 21.5 21.8 21.6 0.2 76 0.837 38,618
317 RUPALILIFE 100.2 101.6 97.3 100.2 99.8 0.4 1,115 54.584 544,839
318 SAFKOSPINN 9.5 9.9 9.2 9.5 9.7 -0.2 99 0.803 83,780
319 SAIFPOWER 12.3 12.7 12.3 12.3 12.5 -0.2 575 13.815 1,113,453
320 SAIHAMCOT 15.3 15.6 15 15.3 14.9 0.4 661 27.209 1,777,536
321 SAIHAMTEX 15.2 15.5 14.8 15.2 14.8 0.4 187 5.947 390,986
322 SALAMCRST 10 10.2 9.8 10 10 0 42 0.4 39,892
323 SALVOCHEM 22.5 23 22.1 22.5 22.8 -0.3 418 7.412 328,604
324 SAMATALETH 43.1 44.2 42.9 43.1 43.6 -0.5 96 1.16 26,888
325 SAMORITA 55.2 56.5 55 55.2 56 -0.8 430 5.561 100,085
326 SANDHANINS 19.9 20.2 19.9 19.9 20 -0.1 84 1.067 53,417
327 SAPORTL 23 23.4 22.5 23 22.6 0.4 411 12.04 523,891
328 SAVAREFR 0 0 0 215.5 215.5 -- 0 0 0
329 SBACBANK 8.4 8.6 8.2 8.4 8.6 -0.2 300 9.879 1,173,261
330 SEAPEARL 31.5 32.3 30.8 31.5 31.5 0 280 6.046 192,078
331 SEMLFBSLGF 4.5 4.5 4.3 4.4 4.4 0.1 41 0.476 108,133
332 SEMLIBBLSF 5.9 6 5.8 5.9 5.9 0 18 0.1 16,898
333 SEMLLECMF 6.6 6.6 6.5 6.6 6.6 0 22 0.701 106,244
334 SHAHJABANK 18.2 18.3 18.2 18.2 18.2 0 43 1.079 59,226
335 SHARPIND 24.6 25.8 24.4 24.6 25.2 -0.6 991 19.729 789,515
336 SHASHADNIM 18.8 19.6 18.7 18.8 18.5 0.3 439 16.772 874,782
337 SHEPHERD 15.9 16.3 15.5 15.9 15.5 0.4 459 16.008 1,005,178
338 SHURWID 8.1 8.4 8 8.1 8 0.1 128 1.843 226,162
339 SHYAMPSUG 102 103 101.9 102.2 102.3 -0.3 67 1.111 10,845
340 SIBL 9.1 9.1 9 9.1 9 0.1 88 3.434 378,092
341 SICL 21.9 22.6 21.4 21.9 22 -0.1 216 2.977 136,256
342 SILCOPHL 16 16.3 15.9 16 15.9 0.1 180 2.904 179,751
343 SILVAPHL 9.9 10.2 9.8 9.9 9.9 0 137 1.446 144,597
344 SIMTEX 19.5 19.7 18.3 19.5 18.4 1.1 1,000 65.278 3,404,830
345 SINGERBD 101.5 103 100.9 101.5 101.3 0.2 82 1.176 11,593
346 SINOBANGLA 45.1 45.4 44.4 45.1 44.9 0.2 766 21.629 480,952
347 SIPLC 42.6 45.6 42.2 42.6 41.6 1 424 8.142 189,154
348 SKTRIMS 14.2 14.4 14 14.2 13.9 0.3 226 4.157 292,831
349 SONALIANSH 190.1 192.7 189.7 190.1 190.8 -0.7 1,173 16.545 86,722
350 SONALILIFE 43.3 43.5 42.5 43.3 43.5 -0.2 66 0.528 12,254
351 SONALIPAPR 131.4 134.5 131 131.4 134.1 -2.7 792 11.387 86,053
352 SONARBAINS 23.7 23.9 23.6 23.7 24 -0.3 177 1.788 75,428
353 SONARGAON 38.2 38.5 36.6 38.2 36.9 1.3 618 16.96 452,911
354 SOUTHEASTB 8.8 9 8.8 8.8 9 -0.2 68 1.263 142,806
355 SPCERAMICS 11.4 11.5 11.2 11.4 11.3 0.1 300 4.607 406,328
356 SPCL 33.7 33.9 32 33.7 31.9 1.8 1,325 31.503 952,304
357 SQUARETEXT 50 50.5 49.8 50 49.8 0.2 150 1.935 38,672
358 SQURPHARMA 216 216.8 215.8 216 216.7 -0.7 628 39.262 181,754
359 SSSTEEL 9.4 9.5 8.8 9.4 8.8 0.6 1,846 52.199 5,650,604
360 STANCERAM 67.6 73.4 67 68.9 71.2 -3.6 66 0.177 2,572
361 STANDARINS 30.8 31.6 30.6 30.8 31.4 -0.6 277 3.84 124,255
362 STANDBANKL 5.9 6 5.9 5.9 6 -0.1 112 3.474 586,136
363 STYLECRAFT 54.9 56.1 54.7 54.9 55.3 -0.4 355 4.346 78,853
364 SUMITPOWER 15.1 15.4 14.5 15.1 14.6 0.5 384 7.454 499,655
365 SUNLIFEINS 65.2 66.6 64.7 65.2 65.9 -0.7 352 10.319 157,766
366 TAKAFULINS 33.1 33.6 33.1 33.2 33.3 -0.2 22 0.075 2,253
367 TALLUSPIN 6.5 6.6 6.3 6.5 6.3 0.2 174 2.468 382,654
368 TAMIJTEX 107.1 107.2 105.8 106.8 106.3 0.8 106 0.841 7,906
369 TECHNODRUG 34.2 34.8 34 34.2 34.6 -0.4 960 27.148 789,733
370 TILIL 40.4 40.5 38.1 40.4 38.7 1.7 342 9.215 232,599
371 TITASGAS 20 21 19.4 20 19.5 0.5 198 1.811 91,583
372 TOSRIFA 18.5 19.3 18.3 18.5 18.1 0.4 235 4.894 263,560
373 TRUSTB1MF 3.4 3.5 3.4 3.4 3.4 0 24 0.241 70,831
374 TRUSTBANK 22.3 22.3 22 22.1 22.1 0.2 50 1.319 59,647
375 TUNGHAI 3.3 3.3 3.2 3.2 3.2 0.1 52 0.296 91,847
376 UCB 8.9 8.9 8.7 8.8 8.9 0 261 7.701 877,912
377 UNILEVERCL 2,533.1 2,555 2,533.1 2,536.5 2,553.8 -20.7 11 0.028 11
378 UNIONBANK 4.3 4.3 4.2 4.3 4.2 0.1 114 0.539 127,129
379 UNIONCAP 6.4 6.6 6.3 6.4 6.1 0.3 159 2.364 368,816
380 UNIONINS 27.9 28.1 27.1 27.9 27.6 0.3 170 1.276 45,964
381 UNIQUEHRL 43.2 43.3 42.5 43.2 42.5 0.7 505 10.089 234,701
382 UNITEDFIN 13 13.4 12.4 13 12.3 0.7 373 11.294 879,161
383 UNITEDINS 38 38 37.6 38 37.5 0.5 58 0.6 15,854
384 UPGDCL 121.9 123 120.8 121.6 121.3 0.6 118 0.998 8,219
385 USMANIAGL 36.6 36.7 36.6 36.7 34.4 2.2 2 0.002 51
386 UTTARABANK 25.2 25.3 25.1 25.2 25.1 0.1 273 26.947 1,070,075
387 UTTARAFIN 15.2 15.2 14.6 15.2 14.4 0.8 39 0.148 9,941
388 VAMLBDMF1 5.6 5.6 5.4 5.5 5.5 0.1 8 0.049 9,006
389 VAMLRBBF 4.6 4.7 4.3 4.3 4.5 0.1 29 0.769 176,610
390 VFSTDL 8.4 9.1 8.4 8.4 8.4 0 320 6.024 694,071
391 WALTONHIL 484 488 484 484.5 488.2 -4.2 431 4.729 9,748
392 WATACHEM 111.2 111.4 110.9 111.4 111.1 0.1 6 0.012 110
393 WMSHIPYARD 9.4 9.7 9.3 9.4 9.6 -0.2 349 7.862 826,529
394 YPL 12.2 12.5 12 12.2 12.2 0 170 2.829 232,420
395 ZAHEENSPIN 7.7 8.4 7.6 7.7 8 -0.3 640 16.831 2,105,759
396 ZAHINTEX 5 5.4 5 5 5.3 -0.3 79 0.509 100,336
397 ZEALBANGLA 86 87 85.9 86 87 -1 61 0.268 3,111
If YCP is available, CHANGE = (LTP - YCP)
%CHANGE = ((LTP - YCP)x100/ YCP)		 LTP = Last Traded Price
CLOSEP* = Closing Price
Otherwise,    CHANGE = (LTP - OAP)
%CHANGE = ((LTP - OAP)x100/OAP)		 YCP* = Yesterday's Closing Price
OAP = Open Adjusted Price

DSE Tower, Plot # 46, Road # 21, Nikunja-2, Dhaka-1229, Bangladesh
Phone: +88-02-41040189-200, FAX: +88-02-41040096
Email: info@dse.com.bd, Web: http://www.dsebd.org/