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 2013-05-22

Indexes

Index	Value	Change	chg.[%]
DGEN	3974.15287	-73.08331	-1.80575840

all traded scrips

InsCode	Open	High	Low	Close	Prev.C	chg.[%]	Trade	Volume	Value [lc]	i
1JANATAMF	6.20	6.50	6.20	6.20	6.30	-1.58%	140	286000	1.808
1STBSRS	87.50	87.50	86.00	86.10	88.80	-3.04%	11	11000	0.948
1STPRIMFMF	22.60	23.30	22.10	22.20	22.00	0.90%	714	950000	21.631
2NDICB	256.70	260.00	250.00	252.60	250.00	1.04%	32	3100	0.781
3RDICB	159.80	159.80	159.80	159.80	157.80	1.26%	1	50	0.008
4THICB	140.00	142.90	138.20	138.80	137.90	0.65%	12	2100	0.292
5THICB	134.10	134.30	134.10	134.20	136.80	-1.90%	4	500	0.067
6THICB	55.80	56.70	55.00	55.30	55.80	-0.89%	101	23100	1.278
7THICB	76.10	78.90	75.20	76.30	80.00	-4.62%	19	10000	0.763
8THICB	57.00	57.00	55.00	55.80	57.70	-3.29%	17	15000	0.837
AAMRATECH	38.50	38.50	35.40	35.70	38.10	-6.29%	2075	2125000	78.530
ABB1STMF	7.90	8.00	7.80	7.80	8.00	-2.50%	11	23000	0.181
ABBANK	27.90	28.30	27.00	27.50	28.20	-2.48%	525	443750	12.300
ACI	125.10	125.10	123.90	123.90	125.20	-1.03%	108	10100	1.255
ACIFORMULA	70.10	70.30	68.10	68.50	70.30	-2.56%	362	111700	7.749
ACIZCBOND	853.00	854.00	852.50	853.00	854.50	-0.17%	12	24	0.020
ACTIVEFINE	61.90	62.50	60.50	61.00	61.90	-1.45%	313	284500	17.496
AFTABAUTO	80.20	80.50	77.50	77.90	80.40	-3.10%	637	169550	13.367
AGNISYSL	24.60	25.00	23.30	23.60	24.70	-4.45%	316	339000	8.305
AGRANINS	28.30	28.30	27.30	27.60	28.70	-3.83%	14	7500	0.208
AIBL1STIMF	6.40	6.50	6.40	6.40	6.40	0.00%	30	123000	0.795
AIMS1STMF	44.90	45.70	42.80	43.10	44.30	-2.70%	903	1031750	45.834
ALARABANK	17.30	17.40	17.10	17.10	17.40	-1.72%	171	251000	4.314
ALLTEX	7.70	7.70	7.20	7.30	7.70	-5.19%	78	115000	0.859
AMBEEPHA	193.50	193.50	191.30	192.30	196.10	-1.93%	16	1100	0.212
AMCL(PRAN)	124.10	124.70	124.10	124.30	124.40	-0.08%	13	2100	0.261
ANLIMAYARN	20.50	20.60	19.50	19.70	20.80	-5.28%	159	166500	3.347
ANWARGALV	16.90	16.90	16.50	16.50	17.00	-2.94%	42	35000	0.585
APEXADELFT	228.00	231.90	228.00	228.30	230.00	-0.73%	13	22200	5.068
APEXFOODS	84.00	85.50	81.00	81.90	84.10	-2.61%	283	45100	3.739
APEXSPINN	64.50	64.50	63.20	63.60	65.30	-2.60%	16	4800	0.306
APEXTANRY	78.60	78.60	75.30	75.80	78.60	-3.56%	142	31500	2.430
ARAMIT	206.10	206.10	199.50	201.30	206.50	-2.51%	31	2900	0.590
ARAMITCEM	70.60	70.60	67.10	67.20	69.90	-3.86%	60	40000	2.746
ARGONDENIM	35.50	36.00	34.10	34.40	35.30	-2.54%	1205	988600	34.696
ASIAINS	32.00	32.40	31.60	31.80	32.70	-2.75%	124	109750	3.516
ASIAPACINS	32.80	32.80	32.00	32.10	32.50	-1.23%	45	74500	2.404
ATLASBANG	151.30	154.00	151.30	153.50	153.80	-0.19%	54	4450	0.683
AZIZPIPES	15.20	16.00	15.20	15.80	16.20	-2.46%	17	1250	0.020
BANGAS	353.60	374.90	345.30	357.30	352.30	1.41%	224	19750	7.132
BANKASIA	18.30	20.00	18.30	19.00	18.80	1.06%	86	189500	3.632
BATASHOE	529.70	529.70	517.00	520.60	525.20	-0.87%	26	3600	1.874
BATBC	993.90	995.00	970.00	975.70	989.50	-1.39%	35	3250	3.184
BAYLEASING	29.60	30.20	28.50	28.70	30.50	-5.90%	190	209500	6.178
BDAUTOCA	25.50	26.00	25.30	25.30	26.10	-3.06%	104	17800	0.455
BDCOM	22.50	22.80	21.40	21.70	22.60	-3.98%	149	198000	4.406
BDFINANCE	27.50	27.50	25.20	25.60	27.40	-6.56%	670	363200	9.435
BDLAMPS	108.50	110.00	107.20	107.70	108.20	-0.46%	47	5200	0.566
BDTHAI	27.90	27.90	26.00	26.50	27.80	-4.67%	372	173400	4.704
BDWELDING	20.50	20.50	19.20	19.50	20.40	-4.41%	171	213500	4.279
BEACHHATCH	23.70	24.00	22.40	22.60	23.40	-3.41%	262	321000	7.388
BEACONPHAR	14.10	14.80	13.70	13.70	14.10	-2.83%	206	222000	3.133
BEDL	31.20	31.70	30.00	30.20	31.20	-3.20%	865	741400	22.816
BENGALWTL	47.00	48.40	45.40	46.10	47.60	-3.15%	1275	742800	34.957
BERGERPBL	696.00	713.50	690.00	694.50	697.70	-0.45%	24	1650	1.146
BEXIMCO	42.00	42.00	40.50	40.80	41.70	-2.15%	2606	1419000	58.281
BGIC	30.00	30.30	29.10	29.20	29.90	-2.34%	340	175600	5.212
BIFC	20.50	20.50	19.30	19.50	20.30	-3.94%	130	110500	2.187
BRACBANK	29.70	30.10	28.20	28.40	29.90	-5.01%	252	517500	15.152
BRACSCBOND	1070.50	1070.50	1070.50	1070.50	1065.00	0.51%	1	10	0.011
BSC	298.00	303.00	288.00	289.50	299.25	-3.25%	2005	32590	9.584
BSCCL	141.90	141.90	136.20	136.60	141.70	-3.59%	1545	636300	88.451
BSRMSTEEL	55.70	57.30	55.60	55.80	57.00	-2.10%	476	462000	25.978
BXPHARMA	52.20	52.20	50.00	50.30	51.40	-2.14%	349	92150	4.707
BXSYNTH	19.80	20.20	19.00	19.10	19.70	-3.04%	507	424800	8.202
CENTRALINS	30.50	31.40	30.00	30.20	31.60	-4.43%	62	29800	0.910
CITYBANK	19.70	19.70	18.70	18.80	19.50	-3.58%	688	455900	8.743
CITYGENINS	30.50	30.50	28.30	28.80	30.00	-4.00%	118	59200	1.755
CONFIDCEM	100.00	101.30	97.80	97.90	99.90	-2.00%	450	93540	9.221
CONTININS	30.10	30.10	29.00	29.50	30.20	-2.31%	38	38000	1.129
CVOPRL	225.10	239.00	223.80	227.80	224.90	1.28%	501	73200	16.913
DACCADYE	24.00	24.40	23.00	23.20	24.00	-3.33%	424	492000	11.674
DAFODILCOM	19.60	19.80	18.10	18.30	19.70	-7.10%	290	399000	7.528
DBH	63.00	63.00	58.10	58.30	60.50	-3.63%	60	42000	2.463
DBH1STMF	6.80	6.90	6.50	6.60	6.70	-1.49%	214	715500	4.797
DELTALIFE	3890.00	3905.00	3799.50	3887.00	3721.50	4.44%	16	850	3.304
DELTASPINN	33.00	34.30	32.80	33.00	33.10	-0.30%	740	462000	15.477
DESCO	73.00	74.70	72.20	72.40	73.40	-1.36%	244	225000	16.467
DESHBANDHU	21.10	21.30	20.00	20.00	20.70	-3.38%	284	408500	8.406
DHAKABANK	21.40	21.40	20.00	20.00	20.90	-4.30%	107	257700	5.293
DHAKAINS	43.70	44.90	43.00	43.50	44.50	-2.24%	80	55000	2.399
DSHGARME	28.80	29.50	28.80	28.90	29.30	-1.36%	17	3800	0.110
DULAMIACOT	8.70	8.70	8.60	8.60	8.70	-1.14%	6	1200	0.010
DUTCHBANGL	95.50	97.50	95.30	96.10	96.20	-0.10%	38	24000	2.308
EASTERNINS	36.20	36.80	35.10	35.80	36.30	-1.37%	77	43000	1.554
EASTLAND	43.20	45.00	42.50	42.80	43.90	-2.50%	164	57400	2.530
EBL	27.80	28.20	26.60	27.50	28.00	-1.78%	214	251400	6.823
EBL1STMF	8.20	8.30	7.90	7.90	8.00	-1.25%	209	539500	4.388
EBLNRBMF	7.70	7.70	7.50	7.60	7.70	-1.29%	3	8000	0.061
EHL	45.00	45.00	42.60	43.00	44.50	-3.37%	395	220200	9.643
ENVOYTEX	43.60	43.60	42.60	42.60	43.00	-0.93%	310	278200	11.942
EXIMBANK	16.20	16.40	15.80	15.80	16.20	-2.46%	766	811400	12.995
FAREASTLIF	111.10	112.90	109.00	110.10	110.90	-0.72%	525	113950	12.582
FASFIN	16.50	16.90	15.90	16.00	16.60	-3.61%	517	696000	11.390
FEDERALINS	25.40	25.80	24.50	24.60	25.60	-3.90%	321	163700	4.116
FINEFOODS	17.60	18.20	17.20	17.20	17.70	-2.82%	95	109000	1.913
FIRSTSBANK	14.10	14.20	13.80	13.80	14.20	-2.81%	356	451300	6.286
FLEASEINT	35.70	36.70	34.20	35.00	36.10	-3.04%	238	229500	8.119
FUWANGCER	19.90	20.40	19.00	19.10	19.70	-3.04%	234	258500	5.043
FUWANGFOOD	24.00	24.40	23.40	23.50	24.20	-2.89%	351	157200	3.751
GBBPOWER	31.10	31.40	29.00	29.10	31.00	-6.12%	1155	1068200	32.074
GEMINISEA	141.10	143.00	140.00	141.20	143.60	-1.67%	21	1700	0.240
GENNEXT	24.00	24.20	23.10	23.20	23.80	-2.52%	1394	2391500	56.541
GHAIL	38.60	39.80	37.30	37.50	38.50	-2.59%	2423	2198700	85.237
GHCL	48.80	50.50	47.70	48.10	48.80	-1.43%	376	203250	9.984
GLAXOSMITH	574.00	574.00	567.50	569.70	569.70	0.00%	18	1050	0.598
GLOBALINS	34.00	34.60	33.50	33.90	33.30	1.80%	115	89000	3.020
GOLDENSON	43.80	43.80	42.40	42.50	43.50	-2.29%	526	604000	25.955
GP	169.70	169.90	167.50	167.80	169.90	-1.23%	553	298200	50.224
GPHISPAT	43.30	43.40	42.20	42.50	43.70	-2.74%	69	48500	2.080
GQBALLPEN	135.00	135.90	131.80	132.40	134.60	-1.63%	409	53100	7.097
GRAMEEN1	54.50	57.60	54.10	54.70	54.60	0.18%	448	440500	24.818
GRAMEENS2	20.30	21.00	20.20	20.20	20.30	-0.49%	1237	2027000	41.600
GREENDELMF	6.10	6.20	6.00	6.00	6.10	-1.63%	126	540000	3.278
GREENDELT	75.00	76.80	72.40	73.20	76.20	-3.93%	135	38200	2.828
GSPFINANCE	26.30	26.60	25.30	25.40	26.60	-4.51%	116	108000	2.791
HAJTEX	68.20	69.90	67.10	68.00	68.60	-0.87%	333	70700	4.824
HAKKANIPUL	19.40	19.40	18.50	18.60	19.10	-2.61%	10	8000	0.149
HEIDELBCEM	260.90	276.70	260.00	273.70	254.50	7.54%	434	105500	28.353
HRTEX	25.50	25.70	24.80	24.80	25.40	-2.36%	107	91000	2.283
IBBLPBOND	918.50	922.00	916.00	919.25	918.25	0.10%	97	1530	1.407
IBNSINA	75.20	75.20	74.00	74.40	76.80	-3.12%	25	5200	0.388
ICB	1356.25	1364.00	1308.00	1312.50	1372.00	-4.33%	103	5550	7.413
ICB1STNRB	26.80	27.80	26.10	26.80	27.00	-0.74%	18	21000	0.564
ICB2NDNRB	11.50	12.50	11.50	12.20	12.40	-1.61%	132	244500	3.015
ICB3RDNRB	6.30	6.30	6.10	6.10	6.20	-1.61%	137	352000	2.198
ICBAMCL1ST	45.00	45.00	43.00	43.60	44.30	-1.58%	40	31000	1.364
ICBAMCL2ND	6.90	7.10	6.70	6.80	6.80	0.00%	24	36000	0.248
ICBEPMF1S1	8.00	8.00	7.70	7.80	7.70	1.29%	127	300500	2.365
ICBIBANK	6.20	6.40	6.20	6.20	6.30	-1.58%	53	108000	0.675
ICBISLAMIC	22.60	24.10	22.30	22.60	22.80	-0.87%	94	87500	2.011
IDLC	63.00	63.00	60.80	60.90	62.60	-2.71%	258	106400	6.561
IFIC	21.20	21.80	20.80	20.80	21.50	-3.25%	321	159550	3.378
IFIC1STMF	7.70	7.80	7.60	7.60	7.60	0.00%	123	689000	5.300
IFILISLMF1	5.80	5.90	5.60	5.60	5.70	-1.75%	221	796500	4.562
ILFSL	15.50	15.90	15.00	15.00	15.70	-4.45%	331	376500	5.778
IMAMBUTTON	8.50	8.50	8.20	8.30	8.60	-3.48%	4	2500	0.021
INTECH	18.80	18.80	17.90	17.90	18.40	-2.71%	100	129000	2.340
IPDC	17.10	17.50	16.80	16.80	17.30	-2.89%	95	149500	2.529
ISLAMIBANK	36.80	36.80	36.40	36.50	36.70	-0.54%	211	313300	11.451
ISLAMICFIN	15.90	16.10	15.30	15.50	16.00	-3.12%	333	355500	5.551
ISLAMIINS	30.50	30.50	29.00	30.20	30.70	-1.62%	11	5500	0.166
ISNLTD	16.40	16.60	15.90	16.30	16.60	-1.80%	41	31500	0.515
JAMUNABANK	18.40	18.40	16.90	17.00	18.40	-7.60%	405	487000	8.507
JAMUNAOIL	185.00	188.00	184.00	184.80	187.70	-1.54%	369	140100	26.041
JANATAINS	252.00	256.00	247.00	250.50	249.75	0.30%	162	10180	2.571
JUTESPINN	67.90	67.90	65.00	65.40	68.70	-4.80%	21	2400	0.158
KARNAPHULI	27.20	27.20	26.20	26.50	27.00	-1.85%	82	21600	0.579
KEYACOSMET	26.50	26.70	25.50	25.60	26.20	-2.29%	481	654000	17.022
KPCL	53.70	54.00	51.10	51.50	53.60	-3.91%	1357	1114700	58.899
LAFSURCEML	31.80	32.00	31.20	31.20	31.80	-1.88%	278	647000	20.311
LANKABAFIN	40.80	41.00	38.60	38.80	40.80	-4.90%	407	454000	18.053
LEGACYFOOT	18.30	18.30	17.10	17.40	17.40	0.00%	27	18500	0.323
LIBRAINFU	210.10	210.10	205.00	207.50	210.70	-1.51%	2	400	0.083
LINDEBD	565.00	565.00	540.00	552.50	547.70	0.87%	2	100	0.055
LRGLOBMF1	7.60	7.70	7.40	7.50	7.30	2.73%	8	15000	0.114
MAKSONSPIN	15.00	15.20	14.50	14.50	15.00	-3.33%	590	781000	11.540
MALEKSPIN	22.80	23.00	22.10	22.20	22.60	-1.76%	570	834000	18.732
MARICO	401.00	401.00	401.00	401.00	402.40	-0.34%	3	150	0.060
MBL1STMF	6.20	6.30	6.00	6.00	6.10	-1.63%	83	294000	1.790
MEGCONMILK	8.50	8.50	8.00	8.20	8.50	-3.52%	15	11000	0.091
MEGHNACEM	100.90	100.90	94.60	95.60	98.70	-3.14%	114	33100	3.191
MEGHNALIFE	116.60	116.60	112.50	113.40	116.20	-2.40%	357	110100	12.563
MERCANBANK	14.20	14.20	13.70	13.80	14.00	-1.42%	248	571000	7.962
MERCINS	26.80	27.30	25.90	26.20	27.10	-3.32%	73	63500	1.698
METROSPIN	15.50	16.20	15.50	15.50	16.10	-3.72%	100	115000	1.815
MICEMENT	75.40	76.40	74.10	74.20	76.40	-2.87%	472	159500	11.950
MIDASFIN	28.50	28.50	28.50	28.50	30.20	-5.62%	2	1000	0.029
MIRACLEIND	13.50	14.00	13.20	13.30	13.60	-2.20%	112	107000	1.448
MITHUNKNIT	76.20	76.50	72.60	73.00	74.80	-2.40%	242	74800	5.583
MJLBD	74.10	76.00	73.60	73.80	75.70	-2.50%	266	70100	5.208
MONNOCERA	30.10	30.50	29.00	29.00	30.00	-3.33%	50	10300	0.305
MONNOSTAF	173.80	173.80	164.00	166.80	173.80	-4.02%	11	600	0.100
MPETROLEUM	178.40	178.80	175.80	176.00	178.50	-1.40%	669	220400	38.947
MTBL	18.30	18.80	18.10	18.30	18.30	0.00%	73	116000	2.149
NATLIFEINS	304.00	304.00	298.50	300.90	301.50	-0.19%	96	15250	4.607
NAVANACNG	70.50	71.00	68.50	68.80	70.50	-2.41%	450	115600	8.030
NBL	15.10	15.20	14.60	14.60	15.00	-2.66%	1980	3038900	44.968
NCCBANK	14.30	14.50	13.90	13.90	14.40	-3.47%	324	382250	5.405
NCCBLMF1	8.60	9.30	8.30	8.70	8.60	1.16%	56	52000	0.449
NHFIL	24.70	24.70	23.50	23.80	24.90	-4.41%	71	60000	1.453
NITOLINS	35.00	35.50	34.00	34.40	35.50	-3.09%	19	22500	0.774
NLI1STMF	9.70	9.70	9.70	9.70	9.90	-2.02%	1	5000	0.049
NORTHRNINS	44.90	44.90	42.60	42.70	43.60	-2.06%	177	164000	7.085
NPOLYMAR	40.00	40.30	38.30	38.80	40.30	-3.72%	71	20500	0.806
NTC	810.00	810.00	810.00	810.00	810.00	0.00%	6	2800	2.268
NTLTUBES	44.10	44.60	44.10	44.40	44.50	-0.22%	27	6500	0.288
OLYMPIC	118.20	119.40	113.10	114.40	118.60	-3.54%	655	532000	61.730
ONEBANKLTD	16.30	16.30	15.60	15.70	16.20	-3.08%	679	1139000	18.066
ORIONINFU	41.60	42.30	40.70	40.80	41.90	-2.62%	192	94800	3.914
ORIONPHARM	80.40	80.50	76.90	77.10	80.10	-3.74%	13730	3879500	301.970
PADMALIFE	66.00	66.20	63.70	64.30	65.70	-2.13%	61	42000	2.718
PADMAOIL	179.00	180.00	177.10	177.70	181.10	-1.87%	171	36400	6.488
PARAMOUNT	24.00	25.20	23.40	23.60	24.60	-4.06%	46	39000	0.935
PEOPLESINS	26.60	27.30	26.20	26.40	26.80	-1.49%	66	32800	0.878
PF1STMF	7.10	7.30	6.90	7.10	7.00	1.42%	148	451500	3.237
PHARMAID	131.30	133.10	126.30	127.40	130.90	-2.67%	293	25550	3.320
PHENIXINS	42.40	44.00	42.10	42.70	42.40	0.70%	70	39600	1.719
PHOENIXFIN	32.00	33.30	31.20	31.20	32.60	-4.29%	273	229000	7.279
PHPMF1	6.30	6.50	6.20	6.20	6.30	-1.58%	472	1946000	12.303
PIONEERINS	71.00	75.00	69.00	71.40	70.60	1.13%	312	289000	20.868
PLFSL	25.50	26.00	24.20	24.40	25.20	-3.17%	997	573300	14.271
POPULAR1MF	7.10	7.50	7.00	7.20	7.10	1.40%	890	4547000	33.000
POPULARLIF	180.00	183.50	174.00	179.70	183.20	-1.91%	34	20000	3.601
POWERGRID	54.60	55.80	54.60	54.90	55.50	-1.08%	79	112000	6.154
PRAGATIINS	55.10	55.10	53.50	54.20	55.40	-2.16%	16	5000	0.271
PRAGATILIF	128.00	128.00	120.00	123.30	125.70	-1.90%	19	13000	1.604
PREMIERBAN	13.20	13.40	13.00	13.00	13.20	-1.51%	340	367250	4.821
PREMIERCEM	91.90	91.90	88.10	88.30	90.20	-2.10%	640	357200	31.844
PREMIERLEA	14.00	14.30	13.50	13.60	14.00	-2.85%	574	811500	11.199
PRIME1ICBA	7.00	7.50	6.90	7.20	6.90	4.34%	304	807000	5.776
PRIMEBANK	29.80	29.80	28.00	28.00	29.70	-5.72%	118	306250	8.770
PRIMEFIN	26.50	26.50	24.70	24.90	26.10	-4.59%	513	296000	7.475
PRIMEINSUR	41.00	43.50	38.20	41.80	40.70	2.70%	524	337500	14.029
PRIMELIFE	104.80	107.00	102.00	102.30	104.70	-2.29%	96	10750	1.117
PRIMETEX	22.20	22.40	21.60	21.70	22.20	-2.25%	76	81000	1.791
PROGRESLIF	117.00	117.00	112.10	115.50	116.30	-0.68%	5	9000	1.040
PROVATIINS	30.80	31.50	30.00	30.90	31.30	-1.27%	32	25500	0.790
PUBALIBANK	36.00	36.90	34.10	34.70	34.80	-0.28%	1970	3525025	127.923
PURABIGEN	28.00	28.00	24.90	25.00	28.90	-13.49%	225	197000	5.122
QSMDRYCELL	33.80	33.90	32.30	32.40	34.10	-4.98%	144	141500	4.706
QUE	15.60	16.60	15.20	16.20	16.70	-2.99%	52	40000	0.640
RAHIMAFOOD	16.60	17.00	16.30	16.40	16.80	-2.38%	42	31000	0.513
RAHIMTEXT	159.40	168.00	158.00	165.80	155.00	6.96%	117	9500	1.559
RAKCERAMIC	50.20	52.90	50.20	51.20	50.60	1.18%	576	297000	15.476
RANFOUNDRY	60.10	60.10	60.10	60.10	61.80	-2.75%	1	1000	0.060
RDFOOD	21.50	22.00	20.70	20.80	21.60	-3.70%	522	440200	9.403
RELIANCE1	9.90	9.90	9.40	9.40	9.40	0.00%	3	4500	0.043
RELIANCINS	69.50	72.00	68.00	70.30	69.50	1.15%	11	9000	0.633
RENATA	580.20	586.00	577.00	579.40	582.70	-0.56%	49	6150	3.573
RENWICKJA	86.60	87.30	85.10	85.60	88.50	-3.27%	43	6850	0.591
RNSPIN	28.90	29.80	28.80	28.90	29.40	-1.70%	1423	1815750	53.001
RUPALIBANK	65.50	66.00	64.00	64.40	65.90	-2.27%	40	8700	0.564
RUPALIINS	35.40	36.00	34.00	34.90	35.30	-1.13%	238	159100	5.547
RUPALILIFE	125.00	125.40	121.80	123.20	126.40	-2.53%	37	59000	7.347
SAFKOSPINN	20.50	21.00	19.80	20.00	21.00	-4.76%	124	117000	2.387
SAIHAMCOT	27.00	27.30	25.50	25.70	26.70	-3.74%	831	869000	22.937
SAIHAMTEX	28.20	28.70	27.30	27.50	28.40	-3.16%	387	323400	9.077
SALAMCRST	40.70	41.20	40.20	40.30	40.90	-1.46%	119	109500	4.439
SALVOCHEM	20.70	20.70	19.20	19.40	20.20	-3.96%	239	232500	4.624
SAMORITA	63.40	64.10	63.40	63.70	63.30	0.63%	7	3500	0.223
SANDHANINS	107.40	107.50	103.40	105.10	107.40	-2.14%	520	100400	10.621
SAPORTL	28.00	28.60	26.90	27.00	28.10	-3.91%	500	313000	8.637
SAVAREFR	58.90	58.90	58.90	58.90	54.80	7.48%	1	50	0.003
SEBL1STMF	8.90	9.00	8.70	8.70	8.80	-1.13%	85	237000	2.088
SHAHJABANK	19.20	19.90	19.10	19.10	19.50	-2.05%	333	348350	6.733
SHYAMPSUG	6.40	6.40	6.40	6.40	6.80	-5.88%	1	100	0.001
SINGERBD	125.20	126.00	123.80	124.20	126.00	-1.42%	299	44050	5.501
SINOBANGLA	21.60	22.10	21.30	21.40	21.80	-1.83%	59	62000	1.340
SONALIANSH	118.00	120.60	116.00	116.60	117.70	-0.93%	185	18650	2.204
SONARBAINS	27.50	27.90	26.10	26.70	31.90	-16.30%	143	136000	3.697
SONARGAON	17.20	17.20	16.60	16.70	17.20	-2.90%	177	171500	2.893
SOUTHEASTB	16.30	16.50	15.90	16.00	16.30	-1.84%	254	633000	10.236
SPCERAMICS	22.40	22.50	21.50	21.50	22.40	-4.01%	369	195500	4.261
SPPCL	56.40	56.60	52.80	53.10	55.90	-5.00%	2648	1877300	103.051
SQUARETEXT	88.00	88.60	87.00	87.30	88.40	-1.24%	173	46550	4.076
SQURPHARMA	189.90	190.40	188.20	188.90	189.00	-0.05%	1812	230860	43.679
STANCERAM	26.60	26.70	26.50	26.50	27.10	-2.21%	8	11500	0.306
STANDARINS	40.60	41.00	39.10	40.10	40.50	-0.98%	66	63000	2.526
STANDBANKL	15.40	15.60	14.80	14.80	15.50	-4.51%	567	1714000	25.916
SUMITPOWER	38.70	39.00	36.90	37.10	38.80	-4.38%	735	567400	21.450
SUNLIFEINS	77.50	78.00	73.60	74.20	77.60	-4.38%	406	303000	23.001
TAKAFULINS	36.90	37.00	35.50	36.20	36.00	0.55%	42	23000	0.840
TALLUSPIN	26.20	26.20	25.20	25.50	25.90	-1.54%	1102	986100	25.349
TITASGAS	77.00	77.10	75.50	75.90	76.70	-1.04%	591	796500	60.903
TRUSTB1MF	8.00	8.30	7.90	8.00	7.90	1.26%	458	1729000	13.932
TRUSTBANK	19.70	20.70	19.70	19.90	19.80	0.50%	56	83500	1.668
UCBL	17.70	17.70	17.20	17.30	17.60	-1.70%	949	776150	13.503
ULC	29.50	29.50	27.70	28.10	29.40	-4.42%	269	166600	4.779
UNIONCAP	23.50	23.50	22.90	23.20	23.60	-1.69%	23	27000	0.628
UNIQUEHRL	78.60	79.90	76.10	77.10	78.10	-1.28%	1484	702100	55.001
UNITEDAIR	21.20	21.20	20.10	20.20	20.90	-3.34%	4255	6275100	129.424
UNITEDINS	45.40	47.70	45.40	46.70	44.20	5.65%	327	88100	4.128
USMANIAGL	89.20	90.40	89.10	89.80	90.80	-1.10%	40	3600	0.323
UTTARABANK	32.60	33.00	32.00	32.00	32.70	-2.14%	318	189750	6.113
UTTARAFIN	70.20	70.90	67.60	67.90	70.30	-3.41%	429	111650	7.708
ZAHINTEX	26.10	26.70	25.60	25.70	26.50	-3.01%	86	83500	2.175
ZEALBANGLA	7.80	7.90	7.80	7.80	8.00	-2.50%	2	600	0.005

r4 3ds r4i r4