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

DHAKA STOCK EXCHANGE LTD.

TRADE SUMMARY from 2012-01-31

Indexes

Index	Value	Change	chg.[%]
DGEN	4153.96414	-132.14964	-3.08320410
DS20	3299.90313	-71.36198	-2.11677150
DSI	3488.98809	-108.73204	-3.02224840

all traded scrips

InsCode	Open	High	Low	Close	Prev.C	chg.[%]	Trade	Volume	Value [lc]	i
1JANATAMF	7.80	7.90	7.60	7.60	7.70	-1.29%	66	112000	0.861
1STBSRS	77.10	81.40	76.00	77.20	74.00	4.32%	50	27500	2.166
1STICB	896.50	896.50	896.50	896.50	903.70	-0.79%	1	50	0.045
1STPRIMFMF	20.90	21.90	19.70	20.00	20.40	-1.96%	384	580500	12.038
2NDICB	337.00	337.00	315.00	334.50	312.00	7.21%	9	450	0.151
6THICB	43.90	43.90	41.50	41.70	42.30	-1.41%	28	6200	0.260
8THICB	48.50	49.00	48.50	48.60	50.00	-2.80%	4	2500	0.122
ABB1STMF	9.00	10.50	9.00	9.70	10.10	-3.96%	4	2000	0.020
ABBANK	49.40	49.40	43.80	45.40	47.00	-3.40%	1275	397000	18.816
ACI	183.00	183.00	170.00	172.10	173.60	-0.86%	45	7350	1.282
ACIFORMULA	78.90	79.00	70.10	72.60	75.70	-4.09%	69	12900	0.975
ACIZCBOND	800.00	805.00	794.00	804.00	797.50	0.81%	71	1120	0.900
ACTIVEFINE	56.90	57.00	51.00	52.50	54.60	-3.84%	307	253000	13.766
AFTABAUTO	116.00	116.70	106.20	107.70	111.90	-3.75%	1367	296450	33.233
AGNISYSL	30.00	30.00	25.60	26.70	28.30	-5.65%	369	337000	9.523
AGRANINS	37.50	38.00	34.40	34.50	36.10	-4.43%	92	76000	2.703
AIBL1STIMF	7.00	7.20	6.80	6.90	6.80	1.47%	9	10000	0.069
AIMS1STMF	32.40	33.50	30.60	30.80	31.70	-2.83%	302	167750	5.414
ALARABANK	30.90	31.00	29.40	29.70	30.30	-1.98%	427	422250	12.782
ALLTEX	12.60	12.90	11.80	12.00	12.70	-5.51%	92	86500	1.070
AMBEEPHA	344.40	344.80	320.00	324.70	330.80	-1.84%	105	7950	2.645
AMCL(PRAN)	116.90	116.90	108.60	109.40	110.40	-0.90%	33	5000	0.550
ANLIMAYARN	27.70	28.10	25.60	26.00	27.40	-5.10%	186	131500	3.552
ANWARGALV	24.80	24.80	22.60	23.70	23.40	1.28%	19	13000	0.308
APEXADELFT	269.00	269.00	240.00	243.80	249.70	-2.36%	47	16000	3.965
APEXFOODS	68.50	69.00	62.50	64.80	66.70	-2.84%	59	8500	0.558
APEXSPINN	98.10	102.90	88.00	94.10	96.80	-2.78%	33	9000	0.865
APEXTANRY	100.00	100.00	87.00	90.30	95.80	-5.74%	313	68400	6.513
ARAMIT	233.10	233.10	231.00	232.30	232.00	0.12%	6	400	0.093
ARAMITCEM	86.00	87.90	77.80	79.10	85.60	-7.59%	118	68500	5.689
ASIAINS	47.00	48.90	43.70	44.50	46.20	-3.67%	313	179750	8.318
ASIAPACINS	36.60	36.60	33.10	33.70	35.10	-3.98%	163	134000	4.693
ATLASBANG	168.00	173.00	162.00	167.20	168.10	-0.53%	129	33150	5.603
AZIZPIPES	24.10	25.90	24.10	24.40	24.80	-1.61%	58	7350	0.181
BANGAS	134.00	142.00	125.20	128.90	129.20	-0.23%	239	21750	2.945
BANKASIA	30.50	30.60	28.70	28.80	29.40	-2.04%	187	249500	7.304
BATASHOE	532.30	532.30	517.00	526.10	524.70	0.26%	8	900	0.474
BATBC	567.00	567.00	555.00	560.50	565.90	-0.95%	11	1600	0.897
BAYLEASING	54.80	55.10	47.90	49.20	52.10	-5.56%	223	140500	7.346
BDAUTOCA	52.00	55.50	48.50	50.30	51.50	-2.33%	416	66750	3.513
BDCOM	22.20	22.20	19.70	20.20	21.10	-4.26%	169	145500	3.106
BDFINANCE	52.30	52.80	46.60	47.80	49.80	-4.01%	261	60100	3.005
BDLAMPS	175.00	178.00	160.40	162.30	170.10	-4.58%	92	10700	1.799
BDTHAI	49.70	51.00	44.50	45.50	48.50	-6.18%	1269	433600	20.913
BDWELDING	37.50	38.00	33.50	34.30	36.60	-6.28%	331	251000	9.091
BEACHHATCH	38.50	39.00	33.30	33.90	36.10	-6.09%	373	308500	11.238
BEACONPHAR	27.50	27.90	25.10	25.50	26.80	-4.85%	1470	1744500	46.698
BEDL	38.50	38.90	34.90	35.20	36.80	-4.34%	297	147400	5.482
BERGERPBL	525.10	525.10	525.10	525.10	524.70	0.07%	4	200	0.105
BEXIMCO	82.40	84.00	75.40	76.50	79.40	-3.65%	2603	1005100	79.892
BGIC	44.00	44.00	38.40	39.90	42.00	-5.00%	450	183700	7.746
BIFC	35.20	37.10	34.10	34.60	35.60	-2.80%	117	79000	2.817
BRACBANK	37.40	37.50	34.10	35.40	36.60	-3.27%	182	136500	4.972
BSC	430.00	439.75	409.00	410.50	421.75	-2.66%	2578	39905	16.827
BSRMSTEEL	104.00	104.50	97.10	97.60	101.40	-3.74%	309	208000	21.033
BXPHARMA	71.90	73.00	65.10	66.70	69.40	-3.89%	905	286100	19.703
BXSYNTH	34.50	35.60	30.90	31.20	33.50	-6.86%	890	424600	14.156
CENTRALINS	55.40	55.90	51.00	52.00	54.30	-4.23%	34	19000	0.997
CITYBANK	39.00	39.70	35.80	36.10	37.60	-3.98%	1423	566100	21.201
CITYGENINS	33.50	34.50	29.80	30.30	32.60	-7.05%	632	250400	8.098
CMCKAMAL	34.70	34.70	31.50	31.90	33.00	-3.33%	1681	696900	23.084
CONFIDCEM	101.70	101.80	89.00	91.50	96.90	-5.57%	1189	144600	14.096
CONTININS	40.90	40.90	35.80	36.50	38.30	-4.69%	121	94000	3.605
CVOPRL	325.00	328.70	290.10	298.50	315.90	-5.50%	315	45800	14.383
DACCADYE	44.50	46.20	41.70	42.10	42.40	-0.70%	496	432000	19.287
DAFODILCOM	19.20	20.00	18.00	18.40	19.20	-4.16%	145	131000	2.517
DBH	79.00	79.00	70.70	72.00	75.60	-4.76%	185	120000	8.923
DBH1STMF	7.00	7.10	6.70	6.90	6.90	0.00%	154	451500	3.149
DELTALIFE	2572.00	2572.00	2423.00	2483.70	2468.50	0.61%	8	400	0.994
DELTASPINN	32.90	32.90	28.00	28.20	31.10	-9.32%	365	181200	5.465
DESCO	74.70	74.70	64.60	65.80	71.20	-7.58%	190	134000	9.426
DESHBANDHU	32.50	32.50	27.90	28.80	30.50	-5.57%	450	355000	10.867
DHAKABANK	38.50	38.90	36.60	37.10	37.70	-1.59%	433	341000	12.813
DHAKAINS	83.00	84.00	76.60	77.20	80.80	-4.45%	103	58500	4.725
DSHGARME	55.30	55.40	50.00	52.20	53.20	-1.87%	47	11100	0.583
DULAMIACOT	13.70	14.00	12.00	13.30	13.10	1.52%	64	11500	0.156
DUTCHBANGL	134.90	135.00	121.60	125.30	129.50	-3.24%	158	108000	14.099
EASTERNINS	51.20	52.90	48.70	49.80	50.70	-1.77%	98	36800	1.887
EASTLAND	82.10	82.40	74.10	76.00	79.80	-4.76%	352	114000	9.040
EASTRNLUB	261.00	280.10	261.00	275.20	272.80	0.87%	25	4350	1.196
EBL	50.70	50.70	45.20	46.00	47.70	-3.56%	526	270400	13.150
EBL1STMF	9.10	9.40	8.90	8.90	9.00	-1.11%	68	108500	0.983
ECABLES	56.60	56.60	54.60	54.90	53.50	2.61%	66	24200	1.342
EHL	55.70	55.90	50.00	51.00	53.30	-4.31%	742	305800	16.455
EXIMBANK	23.20	23.60	21.90	22.10	22.60	-2.21%	1009	685400	15.532
FAREASTLIF	131.00	131.80	122.60	123.20	126.60	-2.68%	242	48850	6.231
FASFIN	46.00	46.10	40.00	41.40	44.00	-5.90%	302	223000	9.807
FEDERALINS	33.50	34.40	30.00	30.40	32.50	-6.46%	630	190700	6.209
FINEFOODS	34.00	34.90	30.10	30.90	33.30	-7.20%	126	86500	2.916
FIRSTSBANK	22.60	22.90	20.30	20.80	22.00	-5.45%	777	474200	10.319
FLEASEINT	68.00	68.00	61.60	62.70	64.60	-2.94%	299	212000	13.726
FUWANGCER	37.00	37.40	34.30	34.80	36.00	-3.33%	1143	1162500	42.387
FUWANGFOOD	37.00	37.30	33.50	34.00	36.30	-6.33%	1526	858700	30.643
GEMINISEA	217.00	217.00	214.00	215.20	233.30	-7.75%	3	200	0.043
GLAXOSMITH	631.00	639.50	629.10	635.30	633.40	0.29%	12	1050	0.667
GLOBALINS	40.60	42.00	36.60	37.60	40.30	-6.69%	61	34500	1.369
GOLDENSON	54.50	54.60	49.00	50.10	52.50	-4.57%	489	395500	20.586
GP	161.00	161.90	153.80	155.50	157.50	-1.26%	1691	724000	114.909
GQBALLPEN	163.70	163.80	145.00	149.10	157.00	-5.03%	323	34650	5.423
GRAMEEN1	40.50	41.40	35.50	37.00	39.10	-5.37%	263	230500	8.994
GRAMEENS2	16.00	16.00	14.70	14.90	15.30	-2.61%	304	449000	6.814
GREENDELMF	6.10	6.10	5.70	5.70	5.80	-1.72%	48	82500	0.479
GREENDELT	137.00	141.50	131.00	140.50	139.40	0.78%	83	31400	4.414
HAJTEX	40.10	42.30	39.40	39.40	43.70	-9.83%	742	149800	6.045
HAKKANIPUL	32.30	32.30	31.70	31.90	31.90	0.00%	16	8000	0.256
HEIDELBCEM	169.00	178.00	164.60	168.90	169.70	-0.47%	35	6700	1.152
HRTEX	44.80	44.80	39.00	40.80	42.60	-4.22%	198	146500	6.259
IBBLPBOND	993.50	1001.00	992.00	999.50	995.50	0.40%	160	4680	4.672
IBNSINA	113.90	114.00	110.00	112.70	110.50	1.99%	31	5300	0.601
ICB	1447.00	1447.00	1388.00	1408.25	1480.25	-4.86%	22	1200	1.694
ICB1STNRB	26.50	26.50	24.90	25.00	26.00	-3.84%	7	5500	0.138
ICB2NDNRB	12.00	12.40	11.80	11.80	11.90	-0.84%	87	108500	1.305
ICB3RDNRB	6.90	6.90	6.40	6.40	6.60	-3.03%	61	103000	0.686
ICBAMCL1ST	41.00	41.00	40.50	40.70	45.00	-9.55%	2	2000	0.082
ICBAMCL2ND	7.90	7.90	7.30	7.70	7.70	0.00%	9	11000	0.085
ICBEPMF1S1	7.60	7.60	7.10	7.20	7.40	-2.70%	27	36500	0.266
ICBIBANK	8.50	8.50	8.00	8.00	8.10	-1.23%	106	203500	1.648
ICBISLAMIC	18.70	18.90	18.00	18.70	18.70	0.00%	10	9000	0.169
IDLC	113.00	113.00	101.30	102.60	107.20	-4.29%	126	36600	3.899
IFIC	48.00	48.90	43.60	45.00	46.80	-3.84%	277	71200	3.348
IFIC1STMF	6.70	6.80	6.40	6.40	6.60	-3.03%	84	206000	1.370
IFILISLMF1	5.40	5.50	5.10	5.20	5.40	-3.70%	77	177500	0.943
ILFSL	39.80	40.50	35.10	35.90	38.50	-6.75%	431	322000	12.224
IMAMBUTTON	16.30	16.30	14.70	14.90	15.70	-5.09%	60	52500	0.799
INTECH	24.40	24.90	22.10	22.30	23.20	-3.87%	195	165000	3.836
IPDC	24.70	25.00	23.00	23.20	24.20	-4.13%	119	87000	2.097
ISLAMIBANK	49.50	50.00	47.70	47.90	48.50	-1.23%	605	318800	15.369
ISLAMICFIN	30.90	31.00	27.60	28.20	29.80	-5.36%	167	124500	3.669
ISLAMIINS	35.10	38.90	33.60	35.50	36.00	-1.38%	30	21000	0.759
ISNLTD	27.60	28.00	25.50	26.10	27.30	-4.39%	60	41000	1.103
JAMUNABANK	29.40	30.20	27.80	28.10	28.70	-2.09%	264	281000	8.122
JAMUNAOIL	169.10	169.50	159.20	160.40	166.50	-3.66%	394	145800	23.767
JANATAINS	280.00	280.00	252.00	259.50	269.25	-3.62%	52	2080	0.558
JUTESPINN	136.00	136.00	123.00	130.00	133.00	-2.25%	17	1350	0.176
KARNAPHULI	50.00	50.50	46.00	46.40	48.40	-4.13%	305	129400	6.242
KEYACOSMET	56.40	58.00	52.70	53.60	55.50	-3.42%	777	614000	34.046
KOHINOOR	195.00	195.00	195.00	195.00	209.50	-6.92%	1	500	0.098
KPCL	51.80	51.80	47.00	48.80	50.50	-3.36%	353	163000	8.135
LAFSURCEML	27.00	27.30	25.20	25.50	26.50	-3.77%	603	893000	23.414
LANKABAFIN	147.20	147.50	138.20	138.60	143.40	-3.34%	222	165500	23.568
LEGACYFOOT	32.00	32.70	29.10	29.80	31.10	-4.18%	92	70500	2.200
LIBRAINFU	295.70	295.70	285.50	290.60	272.00	6.83%	2	400	0.116
LINDEBD	540.00	560.00	540.00	551.20	557.10	-1.05%	38	10100	5.578
MAKSONSPIN	28.10	29.00	26.10	26.50	27.60	-3.98%	951	768000	21.415
MALEKSPIN	24.50	24.90	22.00	22.50	23.80	-5.46%	816	692000	16.403
MARICO	391.00	402.90	377.30	381.10	381.30	-0.05%	110	11800	4.549
MBL1STMF	7.60	7.60	7.60	7.60	8.40	-9.52%	2	1000	0.008
MEGCONMILK	22.00	22.70	20.80	21.20	22.30	-4.93%	37	35500	0.773
MEGHNACEM	123.00	123.50	110.00	113.60	118.50	-4.13%	187	40300	4.745
MEGHNALIFE	147.00	150.00	136.00	139.60	144.60	-3.45%	810	117600	17.000
MEGHNAPET	10.90	10.90	10.40	10.50	10.30	1.94%	9	6000	0.064
MERCANBANK	27.80	28.00	25.30	25.70	26.70	-3.74%	834	916000	24.342
MERCINS	39.70	39.70	34.00	34.30	37.10	-7.54%	407	248500	9.041
METROSPIN	25.70	25.70	22.80	23.00	24.90	-7.63%	299	307500	7.532
MICEMENT	80.00	81.80	73.40	75.00	78.10	-3.96%	1224	318500	25.041
MIDASFIN	52.00	52.90	46.20	47.90	50.80	-5.70%	118	71000	3.608
MIRACLEIND	20.10	20.50	18.70	19.40	20.00	-3.00%	140	121000	2.404
MITHUNKNIT	103.80	110.50	97.30	101.10	101.40	-0.29%	303	78600	8.344
MJLBD	80.00	81.00	76.00	77.20	78.70	-1.90%	496	151400	11.913
MONNOCERA	48.90	48.90	43.90	45.00	47.10	-4.45%	221	47100	2.234
MONNOSTAF	222.00	228.30	216.30	225.10	210.00	7.19%	12	850	0.191
MPETROLEUM	129.00	131.00	126.00	127.00	126.80	0.15%	419	130000	16.817
MTBL	28.50	28.90	26.00	26.50	26.90	-1.48%	191	202500	5.542
NATLIFEINS	348.00	348.00	331.50	335.00	340.40	-1.58%	71	8800	2.993
NAVANACNG	63.90	64.90	59.60	60.30	62.70	-3.82%	230	49900	3.123
NBL	63.00	64.50	60.80	61.40	61.40	0.00%	1472	810800	50.557
NCCBANK	24.70	25.70	23.80	23.90	24.70	-3.23%	408	383500	9.417
NHFIL	95.70	95.90	88.00	90.50	92.50	-2.16%	37	20000	1.852
NITOLINS	51.00	51.00	46.00	47.20	48.80	-3.27%	41	27000	1.320
NORTHERN	38.50	38.50	35.00	36.60	35.00	4.57%	4	800	0.029
NORTHRNINS	45.00	45.20	40.00	41.00	43.90	-6.60%	68	51000	2.202
NPOLYMAR	48.00	50.00	44.50	45.20	47.20	-4.23%	155	29400	1.397
NTLTUBES	46.50	49.20	44.00	45.70	45.80	-0.21%	61	13600	0.640
OCL	54.00	57.80	52.20	52.70	55.20	-4.52%	115	40400	2.238
OLYMPIC	98.00	108.80	93.50	96.20	100.30	-4.08%	369	272500	27.952
ONEBANKLTD	37.80	37.90	34.20	34.70	36.20	-4.14%	506	480500	17.424
ORIONINFU	45.00	45.00	40.00	41.00	43.40	-5.52%	460	206400	8.955
PARAMOUNT	35.90	35.90	31.10	31.80	33.70	-5.63%	173	134000	4.486
PEOPLESINS	34.50	34.60	31.00	31.40	33.60	-6.54%	375	119500	4.020
PF1STMF	6.20	6.30	5.90	5.90	6.10	-3.27%	72	166000	1.003
PHARMAID	225.00	230.00	201.10	204.40	216.20	-5.45%	743	69500	15.080
PHENIXINS	73.00	74.20	66.20	68.20	71.30	-4.34%	251	97800	6.919
PHOENIXFIN	67.80	67.90	60.00	60.70	64.30	-5.59%	151	100000	6.399
PHPMF1	5.90	6.00	5.50	5.60	5.80	-3.44%	118	183000	1.053
PIONEERINS	74.60	78.40	74.60	75.50	75.20	0.39%	4	2000	0.151
PLFSL	54.00	54.00	47.50	48.70	51.70	-5.80%	2010	715000	36.779
POPULAR1MF	6.00	6.00	5.30	5.30	5.80	-8.62%	185	618000	3.421
POPULARLIF	229.90	229.90	227.00	229.00	237.40	-3.53%	4	2000	0.458
POWERGRID	47.10	47.80	43.00	44.00	46.80	-5.98%	96	65000	2.968
PRAGATIINS	67.00	68.90	64.90	66.10	65.10	1.53%	104	14900	0.996
PRAGATILIF	200.00	200.00	183.30	191.30	185.30	3.23%	50	25000	4.880
PREMIERBAN	25.30	25.40	23.20	23.40	24.40	-4.09%	498	358500	8.648
PREMIERLEA	28.70	28.70	26.00	26.30	27.50	-4.36%	643	529000	14.496
PRIME1ICBA	7.60	7.60	7.30	7.30	7.00	4.28%	90	139500	1.035
PRIMEBANK	39.70	39.70	37.30	37.40	38.30	-2.34%	206	314250	11.995
PRIMEFIN	80.50	82.20	71.90	75.30	78.00	-3.46%	360	107150	8.509
PRIMEINSUR	49.10	50.80	46.10	47.40	48.70	-2.66%	58	22750	1.108
PRIMELIFE	197.70	197.70	180.00	184.10	190.40	-3.30%	52	7600	1.442
PRIMETEX	31.00	31.00	26.60	26.80	29.50	-9.15%	272	187500	5.374
PROGRESLIF	139.00	140.00	132.00	136.30	133.50	2.09%	12	6500	0.886
PROVATIINS	39.00	40.00	35.40	36.20	38.80	-6.70%	102	75500	2.890
PUBALIBANK	40.00	41.50	38.00	38.50	39.40	-2.28%	1158	368550	14.626
PURABIGEN	96.00	96.00	83.60	88.30	92.80	-4.84%	22	11000	0.978
QSMDRYCELL	51.10	51.90	44.10	45.00	48.40	-7.02%	334	246500	11.745
QUE	58.90	59.80	55.20	56.00	56.90	-1.58%	182	108500	6.291
RAHIMAFOOD	29.60	29.60	27.10	27.30	28.30	-3.53%	135	88500	2.498
RAHIMTEXT	176.10	176.10	161.20	169.50	173.00	-2.02%	11	900	0.153
RAKCERAMIC	68.10	68.20	61.60	63.00	65.80	-4.25%	296	102600	6.742
RANFOUNDRY	60.20	65.00	60.20	62.90	62.50	0.64%	15	7500	0.472
RDFOOD	38.00	38.40	34.00	34.60	37.00	-6.48%	1231	650000	23.602
RECKITTBEN	710.00	715.00	650.00	693.90	672.20	3.22%	9	450	0.312
RELIANCINS	99.70	101.50	96.20	98.10	98.10	0.00%	33	19000	1.878
RENATA	1020.00	1030.00	1000.00	1013.50	1020.50	-0.68%	24	1400	1.420
RENWICKJA	93.40	95.20	83.50	84.70	92.50	-8.43%	107	11450	1.036
REPUBLIC	45.00	48.30	44.10	45.00	44.00	2.27%	71	50000	2.338
RUPALIBANK	110.00	112.90	100.10	101.00	105.90	-4.62%	106	16900	1.748
RUPALIINS	59.80	59.80	53.10	55.20	57.60	-4.16%	131	33900	1.951
RUPALILIFE	159.00	166.90	153.50	156.00	152.30	2.42%	70	37500	6.039
SAFKOSPINN	34.30	34.30	31.00	31.80	32.70	-2.75%	296	240500	7.968
SAIHAMTEX	32.00	33.60	30.30	30.80	30.60	0.65%	1464	900100	29.437
SALAMCRST	52.90	54.30	47.10	48.20	51.50	-6.40%	357	314000	15.896
SALVOCHEM	30.80	30.80	27.20	27.90	29.20	-4.45%	169	131500	3.863
SAMATALETH	14.40	14.40	14.30	14.30	14.40	-0.69%	23	12000	0.173
SAMORITA	75.00	75.00	74.50	74.90	79.80	-6.14%	10	5000	0.375
SANDHANINS	135.50	137.00	128.50	130.30	132.70	-1.80%	229	35750	4.798
SAPORTL	45.60	46.90	42.20	43.00	45.10	-4.65%	424	131100	5.905
SAVAREFR	74.60	74.60	74.00	74.30	77.70	-4.37%	4	250	0.019
SEBL1STMF	8.50	8.60	8.50	8.50	8.40	1.19%	9	14000	0.119
SHAHJABANK	27.60	27.60	26.70	26.80	27.00	-0.74%	678	827050	22.358
SHYAMPSUG	11.10	11.10	11.00	11.00	11.30	-2.65%	2	500	0.006
SIBL	22.90	22.90	21.00	21.20	22.20	-4.50%	1719	2517000	55.033
SINGERBD	224.00	225.00	205.20	208.10	215.50	-3.43%	296	36550	7.849
SINOBANGLA	40.90	41.20	37.10	37.70	39.40	-4.31%	388	337000	13.335
SONALIANSH	139.00	143.00	125.00	126.80	135.50	-6.42%	125	10450	1.404
SONARBAINS	36.80	37.60	33.10	34.40	35.40	-2.82%	139	131500	4.697
SONARGAON	31.00	31.00	27.00	27.60	29.40	-6.12%	140	119500	3.436
SOUTHEASTB	24.80	25.20	23.30	23.50	24.20	-2.89%	405	560000	13.429
SPCERAMICS	33.80	34.00	31.00	31.20	32.90	-5.16%	571	330400	10.893
SQUARETEXT	99.30	100.00	91.00	94.20	97.00	-2.88%	340	67800	6.588
SQURPHARMA	205.00	208.00	192.70	195.50	204.10	-4.21%	1475	150170	30.312
STANCERAM	38.50	38.50	36.30	37.60	37.60	0.00%	13	8000	0.301
STANDARINS	39.70	42.00	39.60	40.20	39.60	1.51%	67	95500	3.942
STANDBANKL	24.80	24.80	22.40	23.10	23.90	-3.34%	369	430000	10.299
SUMITPOWER	60.00	62.70	55.10	55.50	59.00	-5.93%	978	384200	22.424
TAKAFULINS	61.10	61.50	56.50	58.50	58.90	-0.67%	103	84000	5.035
TALLUSPIN	60.00	67.00	60.00	63.00	61.00	3.27%	1176	299700	19.572
TITASGAS	55.10	56.60	52.30	52.80	54.40	-2.94%	433	478500	26.239
TRUSTB1MF	7.80	7.80	7.40	7.50	7.60	-1.31%	125	287500	2.172
TRUSTBANK	33.80	34.60	31.10	31.70	33.50	-5.37%	150	118500	3.905
UCBL	36.00	36.00	33.00	33.60	34.90	-3.72%	1816	1001000	34.802
ULC	45.90	47.60	42.50	43.40	45.20	-3.98%	212	85000	3.859
UNIONCAP	50.00	51.00	45.10	46.10	48.40	-4.75%	130	84000	4.083
UNITEDAIR	20.50	20.70	19.30	19.50	19.80	-1.51%	3906	4433600	89.266
UNITEDINS	58.00	58.00	56.60	57.40	57.20	0.34%	32	11500	0.661
USMANIAGL	100.00	100.00	98.10	98.80	98.60	0.20%	4	200	0.020
UTTARABANK	59.30	59.30	54.50	55.50	56.60	-1.94%	1132	306850	17.578
UTTARAFIN	95.00	97.00	83.60	86.70	92.50	-6.27%	340	69800	6.358
ZAHINTEX	39.50	42.00	38.20	38.50	40.10	-3.99%	937	851500	34.309
ZEALBANGLA	12.20	12.20	11.40	11.60	11.40	1.75%	11	2100	0.025