Bangladesh Stock Market ( CSE & DSE )

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

Home

Account

Buy/Sell recommend

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)
	Podcast/Videos
	Stock Graph

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 2010-07-29

Indexes

Index	Value	Change	chg.[%]
DGEN	6342.75809	55.22565	0.87833580
DS20	3721.78090	30.73762	0.83276230
DSI	5278.88794	51.16924	0.97880630

all traded scrips

InsCode	Open	High	Low	Close	Prev.C	chg.[%]	Trade	Volume	Value [lc]	i
1STBSRS	1431.00	1469.00	1431.00	1447.50	1430.75	1.17%	113	8900	12.938
1STPRIMFMF	27.40	27.40	25.80	25.80	27.00	-4.44%	113	123500	3.239
2NDICB	2645.00	2799.00	2630.00	2701.50	2586.25	4.45%	34	340	0.912
4THICB	2060.00	2080.00	2060.00	2068.00	2069.75	-0.08%	9	130	0.269
5THICB	1794.00	1823.00	1705.00	1798.50	1747.50	2.91%	59	1180	2.122
6THICB	677.00	677.00	668.00	672.25	676.50	-0.62%	29	700	0.471
7THICB	1090.00	1124.00	1071.00	1096.25	1050.00	4.40%	22	1250	1.370
8THICB	769.75	770.00	740.00	754.00	759.75	-0.75%	37	2750	2.088
ABBANK	1200.00	1229.50	1180.25	1226.25	1202.00	2.01%	6133	333835	403.189
ACI	417.00	419.70	410.00	414.00	421.50	-1.77%	449	45200	18.704
ACIFORMULA	190.50	190.50	173.80	176.30	190.50	-7.45%	2710	654800	116.516
ACIZCBOND	770.50	779.00	770.50	772.50	772.50	0.00%	149	1045	0.808
AFTABAUTO	333.00	339.00	330.70	331.90	333.30	-0.42%	3866	1037700	346.458
AGNISYSL	63.80	64.30	60.00	63.90	62.90	1.58%	257	191500	12.214
AGRANINS	478.00	490.00	478.00	486.75	471.75	3.17%	185	25650	12.498
AIMS1STMF	12.55	12.91	12.55	12.60	12.67	-0.55%	334	1092500	13.818
ALARABANK	95.10	99.00	93.80	98.20	94.50	3.91%	1888	1670250	162.341
ALLTEX	119.00	119.00	116.50	117.00	116.75	0.21%	119	16000	1.881
AMBEEPHA	245.60	245.60	241.30	242.30	245.40	-1.26%	96	9900	2.413
AMCL(PRAN)	1858.00	1860.00	1800.00	1831.25	1860.00	-1.54%	95	2340	4.299
ANLIMAYARN	169.00	185.00	169.00	180.25	171.25	5.25%	42	4000	0.714
ANWARGALV	301.75	305.00	299.25	302.00	300.50	0.49%	21	1500	0.453
APEXADELFT	2879.75	2880.00	2760.00	2791.50	2853.00	-2.15%	188	7180	20.333
APEXFOODS	1050.00	1125.00	1050.00	1111.00	1071.00	3.73%	111	1760	1.933
APEXSPINN	788.00	788.75	780.25	783.00	777.50	0.70%	98	2840	2.226
APEXTANRY	1805.00	1819.00	1741.00	1757.25	1792.50	-1.96%	982	37440	66.438
APEXWEAV	144.00	144.25	138.50	142.00	139.25	1.97%	196	21100	2.982
ARAMIT	581.10	610.00	581.10	600.40	605.70	-0.87%	258	22450	13.446
ARAMITCEM	1334.75	1334.75	1275.00	1291.25	1313.50	-1.69%	110	7100	9.185
ASIAINS	839.50	848.50	825.00	837.50	829.00	1.02%	249	17850	14.997
ASIAPACINS	860.00	890.00	847.00	854.75	847.00	0.91%	1185	112400	97.475
ATLASBANG	529.00	530.00	505.00	513.20	523.70	-2.00%	838	134750	69.670
AZIZPIPES	470.00	470.00	457.00	465.25	455.25	2.19%	65	1740	0.807
BANGAS	1685.00	1724.00	1670.00	1703.50	1656.50	2.83%	139	1490	2.524
BANKASIA	590.00	617.75	581.25	610.75	589.25	3.64%	410	41200	24.725
BATASHOE	685.00	690.00	645.00	654.70	678.30	-3.47%	421	59600	39.639
BATBC	670.00	679.00	665.00	667.40	671.90	-0.66%	1736	246150	165.390
BAYLEASING	2218.00	2218.00	2160.00	2166.75	2186.50	-0.90%	222	16150	35.153
BDAUTOCA	356.25	359.00	351.25	353.75	356.50	-0.77%	19	235	0.083
BDCOM	55.80	55.80	54.80	55.50	54.80	1.27%	285	209500	11.567
BDFINANCE	1190.00	1222.00	1190.00	1208.50	1207.25	0.10%	553	50150	60.452
BDLAMPS	2250.00	2250.00	2220.00	2231.50	2200.75	1.39%	127	2465	5.506
BDTHAI	1020.25	1025.00	1005.00	1009.75	1017.75	-0.78%	1121	37120	37.595
BDWELDING	107.00	111.50	105.00	107.70	105.70	1.89%	287	210000	22.821
BEACHHATCH	73.90	76.00	73.00	75.80	73.00	3.83%	1904	1821000	136.557
BERGERPBL	1027.00	1027.00	971.00	979.60	1021.20	-4.07%	990	88650	87.575
BEXIMCO	300.90	305.00	300.00	304.50	299.70	1.60%	6335	2391800	726.626
BEXTEX	68.50	71.90	68.50	71.60	68.00	5.29%	9886	7613600	537.276
BGIC	541.25	559.00	541.00	546.50	540.00	1.20%	899	42540	23.370
BIFC	798.00	798.75	781.50	789.00	784.25	0.60%	448	36100	28.590
BOC	790.00	805.00	778.00	783.70	787.50	-0.48%	1635	190300	150.045
BRACBANK	729.75	734.50	703.50	730.25	719.50	1.49%	1443	167350	120.825
BSRMSTEEL	2100.00	2139.00	2076.00	2088.75	2116.25	-1.29%	1256	97250	204.509
BXPHARMA	152.50	152.80	149.90	150.50	150.00	0.33%	2865	1148500	173.223
BXSYNTH	312.00	318.75	307.00	314.75	305.50	3.02%	684	54480	17.072
CENTRALINS	691.00	729.75	639.50	720.75	702.50	2.59%	234	10860	7.816
CITYBANK	1019.00	1020.00	992.00	1016.50	1006.75	0.96%	2121	84570	85.585
CITYGENINS	502.00	510.00	500.00	501.25	489.75	2.34%	172	13400	6.756
CMCKAMAL	450.00	475.00	421.00	437.50	427.00	2.45%	53	3900	1.747
CONFIDCEM	2050.00	2050.00	1950.00	1961.00	2061.75	-4.88%	2218	136460	271.469
CONTININS	556.00	566.00	543.00	552.75	541.50	2.07%	351	34800	19.340
CTGVEG	1602.00	1602.00	1530.00	1569.50	1622.00	-3.23%	8	80	0.126
DACCADYE	42.80	43.80	42.80	43.50	42.90	1.39%	304	218000	9.472
DAFODILCOM	57.00	62.00	57.00	61.60	55.40	11.19%	1457	1207000	73.457
DBH	2490.00	2529.00	2488.00	2492.50	2502.75	-0.40%	152	13900	34.872
DBH1STMF	16.20	16.60	15.80	16.10	15.90	1.25%	519	517000	8.318
DELTALIFE	25900.00	26200.00	25600.00	25959.25	25905.25	0.20%	37	200	5.182
DELTASPINN	509.00	519.75	498.00	501.00	505.00	-0.79%	1101	81000	41.045
DESCO	2448.00	2477.00	2404.00	2469.25	2426.50	1.76%	734	88950	218.390
DHAKABANK	492.00	504.00	492.00	500.25	499.75	0.10%	453	54850	27.454
DHAKAFISH	306.00	306.00	306.00	306.00	306.75	-0.24%	1	50	0.015
DHAKAINS	929.75	930.00	898.00	903.75	902.75	0.11%	403	35700	32.643
DSHGARME	339.00	362.00	339.00	358.75	308.25	16.38%	9	160	0.057
DULAMIACOT	217.00	221.00	211.00	213.25	214.25	-0.46%	202	9110	1.964
DUTCHBANGL	1472.00	1518.00	1470.00	1501.50	1491.00	0.70%	203	15800	23.454
EASTERNINS	850.00	889.00	828.00	873.25	865.75	0.86%	78	2900	2.547
EASTLAND	1069.00	1098.00	1065.00	1084.00	1042.00	4.03%	855	45260	49.090
EASTRNLUB	745.00	787.00	740.00	769.10	739.30	4.03%	130	9550	7.263
EBL	670.00	670.00	642.00	660.75	650.50	1.57%	450	45040	29.434
EBL1STMF	19.00	20.90	19.00	19.40	18.30	6.01%	1545	2628000	51.751
ECABLES	609.00	615.00	605.00	606.00	611.50	-0.89%	84	2900	1.768
EHL	733.00	757.00	728.00	753.00	729.50	3.22%	1513	95040	70.706
EXIMBANK	62.40	64.30	61.50	63.50	61.90	2.58%	2595	1826500	114.868
FAREASTLIF	2711.00	2744.75	2710.00	2720.00	2717.00	0.11%	211	12750	34.696
FEDERALINS	912.00	912.00	896.00	899.00	871.25	3.18%	118	7300	6.589
FIDELASSET	747.00	747.00	701.50	709.00	738.00	-3.92%	663	81200	58.623
FINEFOODS	62.90	64.10	60.90	62.20	62.40	-0.32%	349	508500	31.610
FIRSTSBANK	324.75	325.00	307.00	317.25	315.50	0.55%	379	44050	13.841
FLEASEINT	1200.00	1220.00	1192.00	1199.50	1197.25	0.18%	599	47050	56.541
FUWANGCER	385.00	385.25	378.50	379.75	382.75	-0.78%	195	18350	7.001
FUWANGFOOD	57.90	59.20	57.80	58.80	56.90	3.33%	404	328000	19.226
GEMINISEA	1150.00	1185.00	1150.00	1174.75	1186.00	-0.94%	5	25	0.029
GLAXOSMITH	1335.00	1347.00	1305.00	1308.20	1307.90	0.02%	368	29600	39.054
GLOBALINS	669.00	675.00	652.75	657.50	641.00	2.57%	265	23750	15.730
GOLDENSON	78.00	80.80	78.00	78.70	77.90	1.02%	1104	1226500	97.363
GP	255.70	260.00	255.30	258.40	254.00	1.73%	1644	522400	134.862
GQBALLPEN	266.50	273.90	265.30	267.90	264.30	1.36%	666	147800	39.818
GRAMEEN1	73.80	74.00	72.20	73.00	73.00	0.00%	261	194500	14.200
GRAMEENS2	27.60	27.60	26.60	27.00	27.00	0.00%	354	322000	8.698
GREENDELT	1754.00	1809.00	1754.00	1797.75	1739.25	3.36%	261	8150	14.532
GULFOODS	136.50	136.50	133.00	135.00	136.50	-1.09%	18	2650	0.358
HAJTEX	73.00	73.50	71.90	72.80	72.10	0.97%	325	42100	3.071
HAKKANIPUL	56.00	58.00	55.50	57.60	55.10	4.53%	59	35000	1.996
HEIDELBCEM	3560.00	3605.00	3508.00	3518.75	3568.50	-1.39%	1183	23055	81.580
HRTEX	297.00	299.00	287.00	297.25	282.75	5.12%	88	7700	2.270
IBBLPBOND	921.00	928.75	921.00	923.50	921.00	0.27%	71	875	0.807
IBNSINA	1370.00	1392.00	1367.00	1381.50	1386.00	-0.32%	53	1110	1.530
ICB	5140.00	5225.00	5140.00	5165.75	5120.00	0.89%	70	3650	18.857
ICB1STNRB	487.00	498.00	481.00	492.75	485.00	1.59%	205	25950	12.786
ICB2NDNRB	251.50	258.50	248.00	253.75	254.00	-0.09%	1477	410100	103.585
ICB3RDNRB	13.30	13.30	12.50	12.80	13.00	-1.53%	1014	1626500	20.816
ICBAMCL1ST	680.00	695.00	660.00	681.25	669.25	1.79%	119	12050	8.156
ICBAMCL2ND	169.00	169.00	162.75	166.50	165.75	0.45%	476	108350	17.925
ICBEPMF1S1	20.00	20.00	17.90	18.10	18.80	-3.72%	472	629000	11.488
ICBIBANK	1285.00	1381.00	1285.00	1379.00	1227.75	12.31%	792	29420	40.558
ICBISLAMIC	394.00	394.00	375.00	385.00	379.75	1.38%	239	29800	11.554
IDLC	3760.00	3780.00	3712.00	3747.00	3747.25	0.00%	652	27300	102.324
IFIC	1024.00	1065.00	986.00	1042.75	1007.75	3.47%	1041	50825	51.929
IFIC1STMF	14.20	14.40	13.80	14.10	13.90	1.43%	640	1372500	19.273
ILFSL	1790.00	1825.00	1786.00	1801.25	1796.50	0.26%	356	25750	46.416
IMAMBUTTON	214.00	238.75	214.00	235.25	227.25	3.52%	23	1850	0.432
INTECH	37.50	37.50	36.50	37.00	36.50	1.36%	352	272500	10.115
IPDC	534.00	537.50	525.00	533.25	526.50	1.28%	151	13300	7.079
ISLAMIBANK	563.00	568.00	554.00	558.75	563.25	-0.79%	1657	116650	65.167
ISLAMICFIN	970.00	970.00	955.00	960.25	961.00	-0.07%	417	37100	35.661
ISLAMIINS	477.00	480.00	470.00	478.75	472.00	1.43%	67	5100	2.431
ISNLTD	44.00	44.10	42.20	42.90	42.90	0.00%	139	142000	6.104
JAMUNABANK	500.00	506.75	475.00	501.00	480.00	4.37%	336	37800	18.719
JAMUNAOIL	439.00	439.60	430.00	431.60	433.20	-0.36%	826	192000	83.282
JANATAINS	1165.00	1170.00	1121.25	1139.00	1162.25	-2.00%	38	1320	1.518
JUTESPINN	1245.00	1245.00	1245.00	1245.00	1225.00	1.63%	1	10	0.012
KARNAPHULI	780.00	805.00	780.00	788.00	770.50	2.27%	1855	100660	79.985
KEYACOSMET	88.50	89.00	86.00	88.60	87.00	1.83%	776	837000	73.397
KEYADETERG	79.00	80.00	76.60	79.50	78.60	1.14%	881	989000	78.077
KOHINOOR	2805.00	2805.00	2805.00	2805.00	2912.00	-3.67%	1	50	0.140
KPCL	145.00	146.00	144.80	144.90	145.10	-0.13%	1468	343900	49.864
LAFSURCEML	562.00	603.00	558.00	576.00	559.75	2.90%	1083	147250	86.024
LANKABAFIN	468.00	472.00	461.00	463.00	463.10	-0.02%	1116	857500	398.862
LEGACYFOOT	44.90	47.00	43.60	46.90	44.20	6.10%	64	46000	2.117
MAKSONSPIN	62.80	65.00	62.80	64.80	62.80	3.18%	1548	1569000	101.144
MARICO	580.00	605.00	575.00	599.40	573.20	4.57%	1678	313450	184.851
MEGCONMILK	44.70	46.80	44.50	46.30	44.10	4.98%	430	360500	16.519
MEGHNACEM	2213.00	2269.50	2213.00	2227.00	2239.00	-0.53%	342	32400	72.378
MEGHNALIFE	2500.00	2520.00	2493.00	2507.25	2495.50	0.47%	33	2200	5.518
MEGHNAPET	20.50	21.20	20.50	21.00	20.40	2.94%	46	26500	0.555
MERCANBANK	380.00	389.00	375.25	383.25	378.00	1.38%	1077	144250	55.081
MERCINS	688.50	717.00	688.50	704.75	685.25	2.84%	126	12000	8.533
METROSPIN	74.80	76.80	74.60	76.20	75.40	1.06%	1638	1683500	127.211
MIDASFIN	1710.00	1749.00	1691.00	1725.75	1718.00	0.45%	58	5200	8.957
MIRACLEIND	34.40	35.50	33.60	34.90	34.40	1.45%	46	39000	1.346
MITHUNKNIT	592.00	599.75	579.00	581.00	586.00	-0.85%	190	7440	4.359
MONNOCERA	457.00	485.00	456.00	482.75	464.00	4.04%	73	1900	0.904
MONNOFABR	115.00	127.75	115.00	124.25	107.75	15.31%	90	10200	1.263
MPETROLEUM	277.00	277.00	272.50	272.80	273.30	-0.18%	582	120700	33.040
MTBL	432.00	448.00	427.00	441.00	436.25	1.08%	327	43700	19.132
NATLIFEINS	6750.00	6750.25	6575.00	6602.25	6773.75	-2.53%	142	980	6.514
NAVANACNG	218.90	219.90	210.00	210.90	215.30	-2.04%	2612	694000	147.468
NBL	753.00	777.00	735.50	771.25	738.00	4.50%	2210	202020	153.079
NCCBANK	418.00	434.00	414.00	431.50	416.75	3.53%	1191	161800	69.025
NHFIL	1059.00	1059.00	1017.00	1022.50	1029.00	-0.63%	97	6750	6.918
NILOYCEM	239.00	244.00	239.00	240.00	244.25	-1.74%	31	2700	0.649
NITOLINS	619.00	620.00	606.25	609.25	603.25	0.99%	153	14050	8.646
NORTHRNINS	639.00	655.00	635.00	637.75	628.25	1.51%	490	41900	27.044
NPOLYMAR	1002.00	1010.00	999.00	1004.00	995.75	0.82%	95	1900	1.908
NTLTUBES	1685.25	1760.00	1685.25	1692.50	1700.50	-0.47%	196	4560	7.828
OCL	176.50	180.00	174.20	175.00	177.00	-1.12%	246	45000	7.951
OLYMPIC	2345.00	2345.00	2260.00	2285.00	2312.50	-1.18%	273	20700	47.520
ONEBANKLTD	662.00	698.75	661.00	696.50	672.25	3.60%	1907	273150	186.016
ORIONINFU	621.00	649.00	621.00	638.75	643.25	-0.69%	110	4980	3.187
PADMACEM	16.70	17.00	16.70	16.90	16.70	1.19%	97	77500	1.311
PADMAOIL	885.00	898.80	882.00	891.00	888.90	0.23%	149	16600	14.780
PARAMOUNT	452.00	452.00	432.00	438.00	454.50	-3.63%	290	30650	13.498
PEOPLESINS	685.00	707.75	685.00	701.75	676.00	3.80%	869	22490	15.740
PF1STMF	12.70	13.00	12.50	12.60	12.80	-1.56%	323	385000	4.899
PHARMAID	3162.00	3162.00	3161.00	3161.75	3170.75	-0.28%	3	25	0.079
PHENIXINS	704.75	710.00	700.25	707.00	690.75	2.35%	104	4180	2.946
PHOENIXFIN	1468.00	1479.00	1440.00	1463.50	1478.25	-0.99%	376	39600	57.728
PIONEERINS	1015.00	1035.00	1010.00	1031.50	997.50	3.40%	255	32450	33.283
PLFSL	145.10	153.50	144.00	152.40	1411.00	8.00%	12787	6948000	1043.130
POPULARLIF	4685.00	4685.00	4535.00	4576.00	4513.50	1.38%	10	550	2.517
POWERGRID	1040.50	1054.50	1040.50	1044.75	1041.50	0.31%	612	71150	74.472
PRAGATIINS	1508.00	1523.00	1500.00	1505.50	1497.25	0.55%	218	9840	14.807
PRAGATILIF	2856.00	2930.00	2856.00	2915.25	2849.50	2.30%	50	3250	9.465
PREMIERBAN	51.60	52.00	49.90	51.70	50.90	1.57%	2579	2519000	128.879
PREMIERLEA	698.00	698.00	680.00	683.25	682.75	0.07%	444	44350	30.484
PRIME1ICBA	14.30	15.00	14.10	14.70	14.20	3.52%	452	757500	11.112
PRIMEBANK	545.00	584.00	538.75	557.50	541.75	2.90%	386	43650	23.972
PRIMEFIN	359.90	368.90	356.00	357.40	352.70	1.33%	4083	940950	337.018
PRIMEINSUR	654.00	654.00	625.00	629.25	615.75	2.19%	128	9250	5.842
PRIMELIFE	2430.00	2515.00	2415.00	2486.00	2491.50	-0.22%	95	7350	18.274
PRIMETEX	499.00	512.00	491.25	498.75	491.50	1.47%	351	38900	19.531
PROGRESLIF	2355.00	2386.00	2350.00	2353.25	2350.00	0.13%	54	4150	9.776
PROVATIINS	475.00	475.00	461.00	467.25	460.25	1.52%	72	5100	2.391
PUBALIBANK	705.00	719.00	681.00	712.75	707.00	0.81%	3487	188445	132.784
PURABIGEN	1338.00	1360.00	1338.00	1347.50	1331.75	1.18%	20	1600	2.156
QSMDRYCELL	74.10	74.90	72.90	73.10	73.40	-0.40%	288	232500	17.164
QSMSILK	9.90	10.70	9.90	10.10	10.20	-0.98%	3	2000	0.020
QUE	411.25	411.25	405.00	405.75	411.25	-1.33%	43	3300	1.347
RAHIMAFOOD	460.00	462.00	448.00	454.75	447.25	1.67%	81	8250	3.758
RAHIMTEXT	1250.00	1250.00	1161.00	1202.75	1215.00	-1.00%	3	20	0.024
RAKCERAMIC	222.00	226.00	216.10	220.00	227.60	-3.33%	3489	1106800	245.063
RANFOUNDRY	120.70	120.70	115.00	118.70	117.80	0.76%	84	53500	6.307
RECKITTBEN	1289.90	1295.00	1245.00	1246.90	1290.10	-3.34%	97	5900	7.421
RELIANCINS	1263.00	1284.00	1263.00	1272.25	1257.75	1.15%	57	3700	4.715
RENATA	11000.00	11300.00	10950.00	11257.75	11144.25	1.01%	152	1170	13.139
RENWICKJA	900.00	900.00	880.00	884.00	881.75	0.25%	50	445	0.394
REPUBLIC	472.00	487.50	471.00	475.25	466.25	1.93%	170	13350	6.404
RNSPIN	530.00	542.00	515.00	519.00	514.75	0.82%	2580	243550	128.344
RUPALIBANK	1640.00	1650.00	1553.00	1597.50	1598.00	-0.03%	30	820	1.319
RUPALIINS	894.00	910.00	891.00	898.25	877.25	2.39%	97	3420	3.079
RUPALILIFE	2351.00	2422.00	2268.00	2398.00	2363.00	1.48%	100	7000	16.520
SAFKOSPINN	118.00	119.50	112.25	115.00	111.25	3.37%	59	6400	0.748
SAIHAMTEX	399.75	400.00	380.00	386.75	386.50	0.06%	147	8480	3.300
SALAMCRST	740.00	744.25	710.00	731.75	746.50	-1.97%	936	80250	58.724
SAMATALETH	160.00	165.00	160.00	161.75	150.00	7.83%	8	500	0.081
SAMORITA	1150.00	1150.00	1130.00	1136.50	1129.00	0.66%	4	200	0.227
SANDHANINS	2900.00	2990.00	2900.00	2956.75	2993.25	-1.21%	17	1300	3.844
SAPORTL	217.00	219.40	212.50	215.50	216.90	-0.64%	2824	844200	182.539
SAVAREFR	505.00	510.00	505.00	509.25	529.50	-3.82%	3	40	0.020
SHYAMPSUG	18.80	19.00	18.80	18.90	18.90	0.00%	13	3700	0.070
SIBL	36.00	36.50	35.60	36.30	36.00	0.83%	1724	1227500	44.400
SINGERBD	6100.00	6425.50	6049.00	6392.75	5977.25	6.95%	1348	21165	134.071
SINOBANGLA	44.70	48.00	44.70	47.70	45.60	4.60%	253	291500	13.738
SONALIANSH	1850.00	1850.00	1730.00	1818.00	1761.00	3.23%	15	155	0.282
SONARBAINS	429.00	440.00	429.00	436.75	428.75	1.86%	149	12800	5.582
SONARGAON	498.00	533.75	482.00	488.50	487.50	0.20%	447	35600	18.073
SOUTHEASTB	380.00	380.75	371.00	379.75	377.25	0.66%	852	102000	38.448
SPCERAMICS	68.90	70.50	68.00	69.90	67.70	3.24%	1803	757100	52.704
SQUARETEXT	128.00	135.00	128.00	132.80	128.00	3.75%	4179	1623950	215.780
SQURPHARMA	3820.00	3820.00	3781.25	3790.50	3794.25	-0.09%	1842	21513	81.632
STANCERAM	347.00	348.00	347.00	347.25	337.50	2.88%	6	600	0.208
STANDARINS	411.00	416.75	406.00	410.00	403.00	1.73%	158	14050	5.777
STANDBANKL	384.50	402.00	380.00	398.50	389.00	2.44%	1153	156000	61.602
STYLECRAFT	3000.00	3000.00	3000.00	3000.00	3200.00	-6.25%	2	40	0.120
SUMITPOWER	138.70	139.00	136.00	136.50	136.70	-0.14%	3306	999200	136.941
TAKAFULINS	645.00	658.75	642.50	648.75	638.25	1.64%	75	6400	4.153
TALLUSPIN	179.00	185.00	179.00	184.25	181.00	1.79%	6	350	0.065
TITASGAS	1063.00	1064.50	1041.25	1054.75	1055.75	-0.09%	3109	375600	396.315
TRUSTB1MF	14.40	14.90	14.10	14.50	14.40	0.69%	1179	2375000	34.319
TRUSTBANK	505.00	524.00	498.25	520.00	508.25	2.31%	1154	145450	74.774
UCBL	2500.00	2599.00	2446.00	2585.50	2517.25	2.71%	3138	60245	151.956
ULC	1695.00	1710.00	1663.00	1682.75	1666.25	0.99%	1237	61980	104.401
UNIONCAP	141.00	141.20	135.00	136.30	138.10	-1.30%	1688	1820500	251.565
UNITEDAIR	369.00	370.00	360.00	367.00	366.75	0.06%	3783	487800	177.843
UNITEDINS	1149.00	1245.00	1149.00	1202.50	1109.75	8.35%	485	12110	14.676
USMANIAGL	2184.00	2223.00	2184.00	2203.00	2196.25	0.30%	36	430	0.949
UTTARABANK	1069.00	1069.00	1055.00	1061.00	1059.75	0.11%	1951	40015	42.442
UTTARAFIN	3211.00	3288.25	3210.00	3249.25	3205.50	1.36%	470	31400	102.293
ZEALBANGLA	19.50	19.90	19.20	19.50	19.40	0.51%	32	10900	0.213