Bangladesh Stock Market ( CSE & DSE )

Local time:
New York:
UTC/GMT:
Bangladesh:

Home

Account

IPO application for MARICO Bangladesh Ltd is Available at www.bdstock.com/currentipos.php. ..........Following IPOs are submitted to DSE and CSE, please prepare for applying in upcoming IPOs --Crystal Insurance Company Limited... Islami Insurance Bangladesh Limited..... R.N. Spinning Mills Limited.... Grameenphone Ltd..... The Dacca Dyeing & Manufacturing Limited.... Industrial and Infrastructure Development Finance Company Ltd.... Keya Cotton Mills Limited.... Vantage Electrical & Electronics Ltd. (VEEL)

Search Stock

	Today's News (CSE/DSE)
	BDStock Blogs
	Podcast/Videos
	Stock Graph
	BDStock Forum

DSE:

	Top 10 gainers/losers
	Top 10 Most Active
	All Trades

CSE:

	Top 10 gainers/losers
	Top 10 Most Active
	All Trades

Statistics:

	All Companies & 52 week high
	Current IPOs
	IPOs Performance
	Market Capitalization

Event Calendar:

	Earnings
	Dividends/splits
	Conference calls/economic events

BD Official Links:

	CSE Link
	DSE Link
	SEC
	Grameen Bank

All Trades

Chittagong Stock Exchange

TRADE SUMMARY from 2013-05-02

Indexes

Index	Value	Change	chg.[%]
CASPI	10768.44700	107.84120	1.01160000
CSCX	6829.25900	67.46530	0.99770000
CSE-30	9552.13250	4.61470	0.04830000

all traded scrips

InsCode	Open	High	Low	Close	Prev.C	chg.[%]	Trade	Volume	Value [lc]
1JANATAMF	5.50	5.70	5.50	5.70	5.50	3.64%	13	28000	157950.000
1STBSRS	84.50	84.50	84.50	84.50	84.50	0.00%	0	0	0.000
1STICB	828.00	828.00	828.00	828.00	828.00	0.00%	0	0	0.000
1STPRIMFMF	18.00	18.40	17.80	18.00	18.00	0.00%	43	35000	630850.000
2NDICB	230.00	230.00	230.00	230.00	230.00	0.00%	0	0	0.000
3RDICB	140.30	140.30	140.30	140.30	140.30	0.00%	0	0	0.000
4THICB	124.00	124.00	124.00	124.00	124.00	0.00%	0	0	0.000
5THICB	125.20	125.20	125.20	125.20	125.20	0.00%	0	0	0.000
6THICB	46.00	46.00	46.00	46.00	46.00	0.00%	0	0	0.000
7THICB	74.40	74.40	74.40	74.40	74.40	0.00%	0	0	0.000
8THICB	53.00	53.00	53.00	53.00	53.00	0.00%	0	0	0.000
AAMRATECH	30.00	30.70	27.00	30.40	30.00	1.33%	216	159300	4830650.000
ABB1STMF	8.50	8.50	8.50	8.50	8.50	0.00%	0	0	0.000
ABBANK	22.50	22.60	21.40	22.40	23.60	-5.08%	310	138237	3034320.300
ACI	132.20	145.00	141.20	143.00	132.20	8.17%	41	4850	694530.000
ACIFORMULA	72.30	69.00	65.50	67.20	72.30	-7.05%	57	13450	897960.000
ACIZCBOND	826.00	826.00	826.00	826.00	826.00	0.00%	0	0	0.000
ACTIVEFINE	52.30	52.60	51.80	52.50	52.30	0.38%	9	6000	313600.000
AFTABAUTO	67.30	68.30	61.00	68.00	67.30	1.04%	65	15732	1058717.000
AGNISYSL	20.60	21.20	18.60	21.20	20.60	2.91%	7	10650	220590.000
AIBL1STIMF	5.50	5.60	5.60	5.60	5.50	1.82%	1	3500	19600.000
AIMS1STMF	37.20	38.30	37.00	38.10	37.20	2.42%	9	12500	474500.000
ALARABANK	16.50	17.10	16.50	17.00	16.50	3.03%	29	25750	431575.000
ALLTEX	7.10	7.00	6.90	7.00	7.10	-1.41%	9	6000	41850.000
AMBEEPHA	200.40	202.00	190.00	195.80	200.40	-2.30%	19	410	80664.000
AMCL(PRAN)	112.50	112.50	112.50	112.50	112.50	0.00%	0	0	0.000
ANLIMAYARN	20.50	19.60	19.60	19.60	20.50	-4.39%	1	500	9800.000
ANWARGALV	16.60	16.60	16.60	16.60	16.60	0.00%	0	0	0.000
APEXADELFT	218.90	218.90	218.90	218.90	218.90	0.00%	0	0	0.000
APEXFOODS	71.90	71.90	71.90	71.90	71.90	0.00%	0	0	0.000
APEXSPINN	59.20	59.20	59.20	59.20	59.20	0.00%	0	0	0.000
APEXTANRY	72.00	72.00	72.00	72.00	72.00	0.00%	0	0	0.000
ARAMIT	232.00	230.00	220.00	225.30	232.00	-2.89%	4	200	45050.000
ARAMITCEM	62.10	63.50	63.50	63.50	62.10	2.25%	1	500	31750.000
ARGONDENIM	31.80	32.60	30.00	32.30	31.80	1.57%	174	103680	3334440.000
ASIAINS	28.10	28.30	28.20	28.20	28.10	0.36%	2	750	21175.000
ASIAPACINS	25.20	25.20	25.20	25.20	25.20	0.00%	0	0	0.000
AZIZPIPES	15.00	15.00	15.00	15.00	15.00	0.00%	0	0	0.000
BANGAS	305.20	307.00	307.00	307.00	305.20	0.59%	5	400	122800.000
BANKASIA	17.00	16.90	15.90	16.90	17.00	-0.59%	6	2600	43840.000
BATASHOE	524.00	530.00	530.00	530.00	524.00	1.15%	1	100	53000.000
BATBC	885.00	905.00	899.00	901.90	885.00	1.91%	9	700	631300.000
BAYLEASING	25.60	25.90	24.60	25.60	25.60	0.00%	13	10700	269370.000
BDAUTOCA	37.60	37.60	37.60	37.60	37.60	0.00%	0	0	0.000
BDCOM	20.50	20.60	20.30	20.40	20.50	-0.49%	5	5000	102250.000
BDFINANCE	20.00	20.50	19.20	20.20	20.00	1.00%	34	15300	307710.000
BDLAMPS	92.10	92.10	92.10	92.10	92.10	0.00%	0	0	0.000
BDTHAI	23.20	23.20	23.00	23.00	23.20	-0.86%	5	650	14970.000
BDWELDING	17.00	17.40	16.70	17.40	17.00	2.35%	8	6000	102200.000
BEACHHATCH	19.80	20.70	19.90	20.10	19.80	1.52%	10	9500	191700.000
BEACONPHAR	12.50	12.60	12.20	12.60	12.50	0.80%	51	54500	674350.000
BEDL	25.00	25.60	22.50	25.50	25.00	2.00%	32	12470	313932.000
BENGALWTL	47.10	46.70	44.80	45.30	47.10	-3.82%	285	102400	4670380.000
BERGERPBL	589.50	589.50	589.50	589.50	589.50	0.00%	0	0	0.000
BEXIMCO	43.00	44.90	39.00	44.20	43.70	1.14%	926	448500	18936788.000
BGIC	23.60	23.40	21.80	23.40	23.60	-0.85%	13	3352	75463.600
BIFC	16.30	16.90	16.00	16.50	16.30	1.23%	5	3500	57650.000
BRACBANK	25.30	25.30	22.80	25.30	25.30	0.00%	10	7250	182980.000
BRACSCBOND	1100.50	1100.50	1100.50	1100.50	1100.50	0.00%	0	0	0.000
BSC	235.25	240.00	234.00	236.50	235.25	0.53%	207	4105	968361.250
BSCCL	118.70	121.50	118.10	119.40	118.70	0.59%	37	12000	1439260.000
BSRMSTEEL	44.40	46.90	44.00	45.10	44.40	1.58%	28	16800	752010.000
BXPHARMA	55.60	55.00	51.00	54.70	55.60	-1.62%	62	16938	917821.000
BXSYNTH	19.00	19.70	18.00	19.40	19.00	2.11%	111	84600	1606480.000
CENTRALINS	26.80	26.00	26.00	26.00	26.80	-2.99%	1	200	5200.000
CITYBANK	15.60	16.60	15.50	16.50	15.60	5.77%	134	47300	758475.000
CITYGENINS	23.20	23.90	20.90	23.70	23.20	2.16%	4	420	9888.000
CONFIDCEM	89.50	91.90	82.00	91.10	89.50	1.79%	60	14243	1286178.000
CONTININS	25.70	25.70	25.70	25.70	25.70	0.00%	0	0	0.000
CVOPRL	202.00	219.60	190.00	213.60	202.00	5.74%	64	12330	2619840.000
DACCADYE	21.30	22.20	20.40	21.70	21.30	1.88%	96	95240	2046696.000
DAFODILCOM	18.50	18.40	16.70	17.70	18.50	-4.32%	42	81040	1467068.000
DBH	50.00	50.00	50.00	50.00	50.00	0.00%	0	0	0.000
DBH1STMF	5.60	5.70	5.60	5.70	5.60	1.79%	19	36000	204300.000
DELTALIFE	3912.30	3912.30	3912.30	3912.30	3912.30	0.00%	0	0	0.000
DELTASPINN	29.80	30.50	29.40	30.10	29.80	1.01%	55	31400	943900.000
DESCO	67.00	69.00	67.80	69.00	67.00	2.99%	2	1500	102300.000
DESHBANDHU	18.80	18.30	17.00	18.10	18.80	-3.72%	43	33078	587676.000
DHAKABANK	17.50	18.00	16.50	17.90	17.50	2.29%	25	6782	119123.000
DHAKAINS	41.30	43.00	41.50	42.20	41.30	2.18%	4	4000	168450.000
DULAMIACOT	10.20	10.20	10.20	10.20	10.20	0.00%	0	0	0.000
DUTCHBANGL	93.10	93.10	93.10	93.10	93.10	0.00%	0	0	0.000
EASTERNINS	29.00	29.00	29.00	29.00	29.00	0.00%	0	0	0.000
EASTLAND	40.50	40.50	40.50	40.50	40.50	0.00%	0	0	0.000
EBL	26.40	27.00	25.50	26.60	26.40	0.76%	28	18400	481120.000
EBL1STMF	7.10	7.30	7.10	7.30	7.10	2.82%	2	4000	28600.000
EBLNRBMF	7.30	7.30	7.30	7.30	7.30	0.00%	0	0	0.000
ECABLES	50.00	50.00	50.00	50.00	50.00	0.00%	0	0	0.000
EHL	36.50	38.00	35.80	36.70	36.50	0.55%	23	16200	590040.000
ENVOYTEX	41.00	42.50	37.00	42.00	41.00	2.44%	88	33460	1393467.000
EXIMBANK	15.40	15.40	13.90	15.30	15.40	-0.65%	109	100897	1523133.600
FAREASTLIF	95.10	100.00	97.50	97.80	95.10	2.84%	10	1113	108890.000
FASFIN	13.20	14.50	12.80	14.40	13.20	9.09%	98	104000	1458850.000
FBFIF	8.30	8.30	8.30	8.30	8.30	0.00%	0	0	0.000
FEDERALINS	22.20	22.90	22.00	22.80	22.20	2.70%	28	6800	153720.000
FINEFOODS	17.00	16.50	16.50	16.50	17.00	-2.94%	1	500	8250.000
FIRSTSBANK	13.30	13.70	12.00	13.60	13.30	2.26%	136	82714	1109976.300
FLEASEINT	25.40	23.00	23.00	25.40	25.40	0.00%	1	100	2300.000
FUWANGCER	17.00	17.30	16.00	17.10	17.00	0.59%	4	2085	35610.000
FUWANGFOOD	21.20	22.00	20.50	21.10	21.20	-0.47%	8	4020	84930.000
GBBPOWER	25.20	26.00	22.70	25.50	25.20	1.19%	84	49200	1249585.000
GENNEXT	21.20	21.80	20.00	21.70	21.20	2.36%	106	108100	2326980.000
GHAIL	33.00	33.80	30.20	33.30	33.00	0.91%	339	176160	5812812.000
GHCL	43.90	46.00	43.50	45.10	43.90	2.73%	108	57500	2577175.000
GOLDENSON	38.00	40.60	37.00	40.60	38.00	6.84%	15	8404	334116.000
GP	142.70	146.90	142.50	145.90	142.70	2.24%	53	18000	2599120.000
GPHISPAT	36.80	36.80	36.80	36.80	36.80	0.00%	0	0	0.000
GQBALLPEN	149.90	159.50	147.00	147.00	149.90	-1.93%	14	950	143200.000
GRAMEEN1	37.00	37.00	37.00	37.00	37.00	0.00%	0	0	0.000
GRAMEENS2	15.80	16.00	14.40	16.00	15.80	1.27%	56	62150	984610.000
GREENDELMF	5.20	5.30	5.20	5.30	5.20	1.92%	6	13000	68850.000
GREENDELT	66.10	66.50	66.50	66.50	66.10	0.61%	1	100	6650.000
GSPFINANCE	23.90	24.20	23.60	24.00	23.90	0.42%	9	7500	180150.000
HAKKANIPUL	18.70	18.70	18.70	18.70	18.70	0.00%	0	0	0.000
HEIDELBCEM	224.90	224.90	224.90	224.90	224.90	0.00%	0	0	0.000
HRTEX	23.70	25.00	24.00	24.70	23.70	4.22%	3	1500	37000.000
IBBLPBOND	891.50	895.00	891.00	893.00	891.50	0.17%	6	45	40190.000
IBNSINA	80.60	85.00	85.00	85.00	80.60	5.46%	1	200	17000.000
ICB	1254.75	1220.50	1220.50	1220.50	1254.75	-2.73%	1	50	61025.000
ICB1STNRB	26.00	26.00	26.00	26.00	26.00	0.00%	0	0	0.000
ICB2NDNRB	11.00	11.10	10.90	11.00	11.00	0.00%	4	2500	27500.000
ICB3RDNRB	5.60	5.70	5.70	5.70	5.60	1.79%	2	1000	5700.000
ICBAMCL1ST	43.00	43.00	43.00	43.00	43.00	0.00%	0	0	0.000
ICBAMCL2ND	6.20	6.20	6.20	6.20	6.20	0.00%	0	0	0.000
ICBEPMF1S1	6.30	6.00	6.00	6.00	6.30	-4.76%	1	500	3000.000
ICBISLAMIC	18.00	18.00	18.00	18.00	18.00	0.00%	0	0	0.000
IDLC	57.40	58.50	56.80	58.50	57.40	1.92%	6	2288	133207.000
IFIC	19.70	20.20	19.20	20.00	19.70	1.52%	23	9350	184275.000
IFIC1STMF	6.80	6.70	6.70	6.70	6.80	-1.47%	1	500	3350.000
IFILISLMF1	4.90	5.00	4.80	5.00	4.90	2.04%	55	103500	513800.000
ILFSL	13.20	13.80	13.10	13.80	13.20	4.55%	24	21000	285900.000
IMAMBUTTON	8.00	8.00	8.00	8.00	8.00	0.00%	0	0	0.000
INTECH	17.00	17.90	16.60	17.20	17.00	1.18%	8	4750	81975.000
IPDC	15.80	16.30	16.00	16.20	15.80	2.53%	5	4500	72800.000
ISLAMIBANK	35.50	35.10	34.80	35.00	35.50	-1.41%	30	15500	541810.000
ISLAMICFIN	14.30	14.90	14.40	14.90	14.30	4.20%	19	19500	286800.000
ISLAMIINS	25.10	27.50	27.00	27.30	25.10	8.76%	4	2000	54500.000
ISNLTD	15.10	15.10	15.10	15.10	15.10	0.00%	0	0	0.000
JAMUNABANK	17.20	18.00	16.00	17.90	17.20	4.07%	108	81592	1427464.000
JAMUNAOIL	171.10	179.90	172.10	173.30	171.10	1.29%	9	2070	359123.000
JANATAINS	200.00	200.00	200.00	200.00	200.00	0.00%	0	0	0.000
JMISMDL	19.80	20.80	19.70	20.40	19.80	3.03%	14	15000	305450.000
KAY&QUE	17.60	16.70	16.70	16.70	17.60	-5.11%	1	1000	16700.000
KEYACOSMET	23.00	23.40	22.00	23.30	23.00	1.30%	40	46765	1069079.000
KOHINOOR	160.00	204.00	204.00	204.00	160.00	27.50%	0	0	0.000
KPCL	44.80	46.50	43.90	46.10	44.80	2.90%	109	52053	2382693.900
LAFSURCEML	28.80	29.60	28.70	29.50	28.80	2.43%	50	98000	2868800.000
LANKABAFIN	33.50	35.30	30.30	34.00	33.50	1.49%	49	33950	1145875.000
LEGACYFOOT	17.40	17.40	17.40	17.40	17.40	0.00%	0	0	0.000
LIBRAINFU	201.00	201.00	201.00	201.00	201.00	0.00%	0	0	0.000
LINDEBD	495.00	495.00	495.00	495.00	495.00	0.00%	0	0	0.000
LRGLOBMF1	7.50	7.50	7.50	7.50	7.50	0.00%	0	0	0.000
MAKSONSPIN	13.80	14.10	13.00	13.90	13.80	0.72%	168	188458	2625307.000
MALEKSPIN	20.50	21.70	20.20	21.30	20.50	3.90%	159	147000	3078500.000
MARICO	390.50	392.40	392.40	392.40	390.50	0.49%	1	50	19620.000
MBL1STMF	5.80	5.80	5.80	5.80	5.80	0.00%	0	0	0.000
MEGHNACEM	88.00	95.50	89.00	92.80	88.00	5.45%	11	2700	250500.000
MEGHNALIFE	101.10	104.50	100.00	104.00	101.10	2.87%	22	5200	533700.000
MERCANBANK	13.60	13.70	13.00	13.60	13.60	0.00%	47	52300	704250.000
MERCINS	23.00	25.00	25.00	25.00	23.00	8.70%	2	4000	100000.000
METROSPIN	14.40	15.10	14.20	14.80	14.40	2.78%	19	15000	221100.000
MICEMENT	63.40	66.00	57.20	64.30	63.40	1.42%	46	19354	1236289.200
MIDASFIN	27.30	27.30	27.30	27.30	27.30	0.00%	0	0	0.000
MIRACLEIND	12.00	12.40	11.00	12.30	12.00	2.50%	10	5750	69450.000
MITHUNKNIT	65.30	70.00	64.00	69.00	65.30	5.67%	46	11400	776220.000
MJLBD	65.30	65.40	62.00	65.00	65.30	-0.46%	25	2273	146664.200
MONNOCERA	29.00	27.80	27.80	27.80	29.00	-4.14%	1	50	1390.000
MPETROLEUM	165.60	170.90	167.90	170.40	165.60	2.90%	7	800	135570.000
MTBL	17.40	17.50	17.50	17.50	17.40	0.57%	2	1000	17500.000
NATLIFEINS	275.00	275.00	275.00	275.00	275.00	0.00%	0	0	0.000
NAVANACNG	59.00	60.50	58.00	60.40	59.00	2.37%	18	4535	270100.000
NBL	15.50	15.50	13.00	14.60	16.50	-11.52%	945	1135065	16011440.000
NCCBANK	13.00	13.10	12.20	13.00	13.40	-2.99%	251	242979	3102308.500
NCCBLMF1	10.00	10.00	10.00	10.00	10.00	0.00%	0	0	0.000
NHFIL	21.20	21.20	21.20	21.20	21.20	0.00%	0	0	0.000
NITOLINS	30.60	30.60	30.60	30.60	30.60	0.00%	0	0	0.000
NLI1STMF	8.20	8.20	8.20	8.20	8.20	0.00%	0	0	0.000
NORTHRNINS	30.00	33.00	33.00	33.00	30.00	10.00%	1	500	16500.000
NPOLYMAR	35.80	35.80	35.80	35.80	35.80	0.00%	0	0	0.000
NTC	850.00	850.00	850.00	850.00	850.00	0.00%	0	0	0.000
OLYMPIC	103.10	106.80	103.00	104.10	103.10	0.97%	24	13700	1430350.000
ONEBANKLTD	15.20	15.50	14.00	15.40	15.20	1.32%	81	103580	1579920.000
ORIONINFU	37.50	37.20	36.10	37.10	37.50	-1.07%	5	3200	117740.000
ORIONPHARM	64.80	66.10	63.80	65.80	64.80	1.54%	553	114700	7450570.000
PADMALIFE	59.10	59.10	59.10	59.10	59.10	0.00%	0	0	0.000
PADMAOIL	167.50	171.00	160.00	170.00	167.50	1.49%	16	1211	205617.000
PARAMOUNT	21.90	21.60	21.60	21.60	21.90	-1.37%	1	2000	43200.000
PEOPLESINS	25.60	26.60	26.10	26.20	25.60	2.34%	9	7200	188510.000
PF1STMF	5.80	5.80	5.80	5.80	5.80	0.00%	0	0	0.000
PHENIXINS	48.40	50.00	49.70	50.00	48.40	3.31%	3	600	29940.000
PHOENIXFIN	25.10	25.00	23.30	23.90	25.10	-4.78%	2	1500	35800.000
PHPMF1	5.50	5.60	5.40	5.50	5.50	0.00%	112	197000	1077350.000
PIONEERINS	78.00	78.00	78.00	78.00	78.00	0.00%	0	0	0.000
PLFSL	20.50	20.80	20.00	20.70	20.50	0.98%	159	85020	1739040.000
POPULAR1MF	5.80	5.90	5.70	5.80	5.80	0.00%	19	36500	211500.000
POPULARLIF	154.00	154.00	154.00	154.00	154.00	0.00%	0	0	0.000
POWERGRID	51.40	52.50	46.30	52.50	51.40	2.14%	9	8150	426045.000
PRAGATIINS	40.30	40.30	40.30	40.30	40.30	0.00%	0	0	0.000
PRAGATILIF	100.00	125.10	125.10	125.10	100.00	25.10%	0	0	0.000
PREMIERBAN	12.30	12.50	11.70	12.40	12.30	0.81%	99	92344	1136711.300
PREMIERCEM	82.30	86.70	81.50	85.70	82.30	4.13%	115	55800	4728400.000
PREMIERLEA	10.40	10.80	9.90	10.50	10.40	0.96%	58	61850	633980.000
PRIME1ICBA	5.30	5.30	5.30	5.30	5.30	0.00%	1	500	2650.000
PRIMEBANK	30.00	29.20	27.00	29.20	30.00	-2.67%	4	598	17310.000
PRIMEFIN	20.80	21.70	19.90	21.50	20.80	3.37%	15	4496	95491.400
PRIMEINSUR	27.90	27.90	27.90	27.90	27.90	0.00%	0	0	0.000
PRIMELIFE	94.30	94.30	94.30	94.30	94.30	0.00%	0	0	0.000
PRIMETEX	20.10	21.20	20.50	20.90	20.10	3.98%	18	17000	354450.000
PROGRESLIF	112.00	112.00	112.00	112.00	112.00	0.00%	0	0	0.000
PROVATIINS	27.00	27.00	27.00	27.00	27.00	0.00%	0	0	0.000
PUBALIBANK	29.50	30.00	27.00	29.10	29.50	-1.36%	91	23987	701252.000
QSMDRYCELL	29.90	29.90	29.90	29.90	29.90	0.00%	0	0	0.000
RAHIMAFOOD	16.20	16.20	16.20	16.20	16.20	0.00%	0	0	0.000
RAKCERAMIC	45.40	46.80	42.50	46.70	45.40	2.86%	17	3818	175174.000
RANFOUNDRY	58.00	58.00	58.00	58.00	58.00	0.00%	0	0	0.000
RDFOOD	18.60	18.70	18.00	18.50	18.60	-0.54%	3	600	11080.000
RECKITTBEN	631.90	631.90	631.90	631.90	631.90	0.00%	0	0	0.000
RELIANCE1	9.70	9.10	9.10	9.10	9.70	-6.19%	1	1000	9100.000
RELIANCINS	64.10	64.10	64.10	64.10	64.10	0.00%	0	0	0.000
REPUBLIC	53.70	53.70	53.70	53.70	53.70	0.00%	0	0	0.000
RNSPIN	26.90	28.20	26.50	28.00	26.90	4.09%	295	267442	7329363.500
RUPALIBANK	61.00	61.00	61.00	61.00	61.00	0.00%	0	0	0.000
RUPALIINS	31.30	31.30	31.30	31.30	31.30	0.00%	0	0	0.000
RUPALILIFE	110.00	110.00	110.00	110.00	110.00	0.00%	0	0	0.000
SAFKOSPINN	19.70	21.00	19.50	20.90	19.70	6.09%	5	2500	51850.000
SAIHAMCOT	24.00	24.60	23.50	24.40	24.00	1.67%	93	71000	1717600.000
SAIHAMTEX	24.00	24.80	24.00	24.50	24.00	2.08%	64	58900	1441600.000
SALAMCRST	35.10	36.20	35.10	36.20	35.10	3.13%	6	5000	179750.000
SALVOCHEM	17.10	17.40	15.40	17.20	17.10	0.58%	23	13604	233851.600
SAMATALETH	12.40	12.40	12.40	12.40	12.40	0.00%	0	0	0.000
SAMORITA	60.00	60.00	60.00	60.00	60.00	0.00%	0	0	0.000
SANDHANINS	84.10	87.00	84.50	86.10	84.10	2.38%	4	250	21525.000
SAPORTL	23.00	23.50	21.00	23.50	23.00	2.17%	53	21369	497379.000
SEBL1STMF	8.20	8.60	8.60	8.60	8.20	4.88%	1	2000	17200.000
SHAHJABANK	22.90	23.80	22.50	23.50	22.90	2.62%	139	52325	1209070.000
SIBL	14.80	15.00	13.40	15.00	14.80	1.35%	47	39218	584869.200
SINGERBD	120.00	123.00	122.50	122.50	120.00	2.08%	9	650	79890.000
SINOBANGLA	21.50	22.60	21.00	21.80	21.50	1.40%	2	1000	21800.000
SONARBAINS	23.40	23.40	23.40	23.40	23.40	0.00%	0	0	0.000
SONARGAON	16.40	17.00	15.50	16.90	16.40	3.05%	8	4030	66305.000
SOUTHEASTB	14.10	14.70	13.80	14.70	14.10	4.26%	110	170605	2448444.000
SPCERAMICS	22.60	24.00	22.00	23.80	22.60	5.31%	56	30575	717400.000
SPPCL	44.00	46.00	43.20	45.20	44.00	2.73%	215	112300	5040910.000
SQUARETEXT	99.50	100.60	99.00	99.90	99.50	0.40%	28	8950	894225.000
SQURPHARMA	178.90	180.20	178.00	179.90	178.90	0.56%	169	18200	3261727.000
STANCERAM	26.10	26.10	26.10	26.10	26.10	0.00%	0	0	0.000
STANDARINS	43.00	43.00	43.00	43.00	43.00	0.00%	0	0	0.000
STANDBANKL	14.20	14.50	13.90	14.50	14.20	2.11%	71	65089	929774.200
SUMITPOWER	31.90	32.50	28.80	32.30	31.90	1.25%	14	3252	102847.600
SUNLIFEINS	67.30	72.00	66.20	71.10	67.30	5.65%	44	27500	1911850.000
TAKAFULINS	30.90	27.90	27.90	30.90	30.90	0.00%	1	81	2259.900
TALLUSPIN	22.20	22.80	21.80	22.40	22.20	0.90%	96	93100	2066790.000
TITASGAS	70.20	76.20	64.10	71.70	70.20	2.14%	39	21025	1500010.000
TRUSTB1MF	6.70	6.90	6.70	6.90	6.70	2.99%	10	18000	122250.000
TRUSTBANK	16.80	17.50	16.70	17.30	16.80	2.98%	18	18500	316100.000
UCBL	16.00	16.60	15.00	16.40	16.40	0.00%	527	524620	8367360.000
UNIONCAP	19.70	21.30	20.70	21.30	19.70	8.12%	4	4500	95100.000
UNIQUEHRL	69.10	73.00	16.50	70.70	69.10	2.32%	275	115547	7925408.000
UNITEDAIR	17.40	18.50	17.10	18.20	17.20	5.81%	1044	1355180	24172214.000
USMANIAGL	81.00	81.00	81.00	81.00	81.00	0.00%	0	0	0.000
UTTARABANK	30.60	32.00	30.00	31.80	30.60	3.92%	129	47490	1491675.500
UTTARAFIN	63.40	64.00	62.00	63.90	63.40	0.79%	23	5400	342525.000
ZAHINTEX	24.50	23.80	23.80	23.80	24.50	-2.86%	1	500	11900.000

r4 3ds r4i r4