Data Matrix

Select Sector: 
Last Updated on 15 Dec 2016
CompanyClose PriceHigh PriceLow PriceY. Close PriceChange %1 Month% ∆3 Month% ∆1 Year% ∆Turnover(mn)% of Sector Turnover% of Market Turnover
1JANATAMF 5.20 5.20 5.00 5.10 1.96 6.12 15.56 23.81 1.73 2.75 0.02
1STPRIMFMF 9.20 9.30 9.20 9.30 -1.08 6.98 12.20 -12.38 2.28 3.63 0.02
8THICB 60.00 0.00 0.00 60.00 0.00 0.00 2.92 -16.55 0.00 0.00 0.00
AAMRATECH 31.30 33.50 31.00 32.40 -3.40 21.79 35.50 22.27 55.39 33.77 0.56
ABB1STMF 5.20 5.20 5.20 5.20 0.00 6.12 8.33 15.56 1.13 1.80 0.01
ABBANK 22.00 22.10 20.90 20.80 5.77 13.40 29.41 4.76 112.30 14.58 1.13
ACI 386.10 391.00 383.40 387.10 -0.26 -5.23 -12.31 -29.72 37.40 2.84 0.38
ACIFORMULA 152.40 155.00 152.10 153.40 -0.65 -2.31 -7.92 -18.68 6.66 0.51 0.07
ACMELAB 97.70 99.30 97.30 99.20 -1.51 -5.24 -12.38 0.00 92.67 7.04 0.93
ACTIVEFINE 43.40 44.70 43.10 44.30 -2.03 11.00 -10.88 -22.91 130.91 9.94 1.31
AFCAGRO 52.70 54.70 52.40 53.90 -2.23 16.08 -10.83 -20.51 91.48 6.95 0.92
AFTABAUTO 58.70 60.80 58.00 58.40 0.51 3.35 14.65 -11.06 111.18 4.99 1.12
AGNISYSL 20.30 20.90 20.20 20.60 -1.46 9.73 10.93 -7.31 14.91 9.09 0.15
AGRANINS 22.50 23.00 21.30 22.20 1.35 30.06 61.87 42.41 4.52 3.03 0.05
AIBL1STIMF 7.90 8.00 7.90 7.90 0.00 -1.25 8.22 8.22 0.27 0.43 0.00
AL-HAJTEX 87.80 90.30 87.00 90.00 -2.44 -7.48 -17.33 -22.09 20.25 1.98 0.20
ALARABANK 15.20 15.20 15.00 15.10 0.66 0.00 4.11 4.83 6.00 0.78 0.06
ALLTEX 10.10 10.40 10.00 10.20 -0.98 9.78 -51.21 -43.89 1.66 0.16 0.02
AMANFEED 70.10 71.60 69.80 71.70 -2.23 -9.08 -11.49 60.41 53.29 0.00 0.54
AMBEEPHA 387.50 395.00 370.00 370.10 4.70 -12.35 -20.81 39.94 14.95 1.14 0.15
AMCL(PRAN) 208.40 214.10 206.10 209.60 -0.57 4.62 -1.98 -0.90 3.88 1.03 0.04
ANLIMAYARN 30.30 31.30 30.10 30.70 -1.30 13.91 1.68 38.99 20.64 2.02 0.21
ANWARGALV 71.60 74.40 71.40 73.40 -2.45 -1.24 -4.53 -3.37 8.43 0.38 0.08
APEXFOODS 143.30 148.20 142.00 145.70 -1.65 2.95 -19.90 18.92 8.38 2.22 0.08
APEXFOOT 339.30 346.10 336.50 342.50 -0.93 -5.65 3.01 -5.70 21.71 52.59 0.22
APEXSPINN 112.70 114.00 112.00 113.90 -1.05 -5.53 8.68 4.26 7.40 0.72 0.07
APEXTANRY 130.70 133.50 130.00 133.00 -1.73 4.98 -7.31 -1.95 10.24 24.81 0.10
APOLOISPAT 17.70 18.30 17.60 18.10 -2.21 9.94 8.59 0.57 182.49 8.19 1.83
ARAMIT 354.40 360.70 353.00 357.60 -0.89 1.81 -14.58 -33.06 9.12 4.08 0.09
ARAMITCEM 34.40 34.90 34.00 33.90 1.47 13.91 -2.27 -15.69 7.92 0.82 0.08
ARGONDENIM 31.40 32.60 31.20 31.90 -1.57 11.35 29.22 39.56 86.24 8.44 0.87
ASIAINS 18.30 18.50 17.80 18.40 -0.54 11.59 32.61 27.97 0.51 0.34 0.01
ASIAPACINS 18.50 19.00 17.90 18.90 -2.12 13.50 27.59 15.63 0.04 0.03 0.00
ATCSLGF 10.20 10.20 9.80 10.00 2.00 -1.92 0.00 39.73 0.08 0.13 0.00
ATLASBANG 109.80 111.70 109.50 110.20 -0.36 -2.23 -12.65 -28.93 4.54 0.20 0.05
AZIZPIPES 69.70 70.50 69.40 70.00 -0.43 7.56 27.89 89.92 0.37 0.02 0.00
BANGAS 118.80 120.50 118.30 119.20 -0.34 -2.54 -36.57 -48.21 1.66 0.44 0.02
BANKASIA 18.10 18.30 17.90 18.00 0.56 2.26 -6.22 11.04 5.65 0.73 0.06
BARKAPOWER 30.50 31.40 30.20 30.70 -0.65 3.04 6.64 -3.79 77.01 9.66 0.77
BATASHOE 1182.30 1193.90 1182.00 1183.80 -0.13 0.48 -0.65 -9.12 8.92 21.61 0.09
BATBC 2505.80 2507.10 2504.00 2503.50 0.09 -0.35 0.68 -9.23 1.99 0.53 0.02
BAYLEASING 23.80 24.70 23.60 24.10 -1.24 17.24 36.78 22.05 25.47 3.19 0.26
BBS 51.70 53.50 49.30 49.50 4.44 11.42 38.24 38.24 540.30 24.24 5.43
BDAUTOCA 83.90 88.90 82.30 86.90 -3.45 35.10 82.00 131.13 1.13 0.05 0.01
BDCOM 25.60 26.40 25.50 25.70 -0.39 2.81 -1.54 9.87 37.80 23.04 0.38
BDFINANCE 12.30 12.40 11.70 11.80 4.24 20.59 -14.58 11.82 33.42 4.19 0.34
BDLAMPS 176.30 182.00 175.00 182.00 -3.13 3.71 -4.24 -31.88 4.78 0.21 0.05
BDSERVICE 5.50 0.00 0.00 5.50 0.00 0.00 0.00 0.00 0.00 0.00 0.00
BDTHAI 24.30 25.10 24.20 24.70 -1.62 8.97 8.97 -29.97 73.91 3.32 0.74
BDWELDING 10.60 11.20 10.60 10.80 -1.85 17.78 0.00 -39.43 2.07 0.26 0.02
BEACHHATCH 10.40 10.70 10.20 10.70 -2.80 23.81 -1.89 -21.80 2.05 0.54 0.02
BEACONPHAR 21.40 21.90 21.20 21.80 -1.83 12.63 13.23 51.77 12.75 0.97 0.13
BENGALWTL 46.90 48.50 45.90 46.90 0.00 19.04 1.96 -12.17 42.54 1.91 0.43
BERGERPBL 2330.00 2330.00 2330.00 2349.40 -0.83 -1.66 4.65 22.88 0.15 0.07 0.00
BEXIMCO 24.20 24.60 24.10 24.20 0.00 8.52 3.42 -20.66 84.76 37.92 0.85
BGIC 19.80 19.90 19.00 19.60 1.02 22.98 34.69 21.47 2.29 1.54 0.02
BIFC 8.30 8.60 8.20 8.30 0.00 9.21 2.47 -20.19 0.67 0.08 0.01
BNICL 17.40 17.50 17.20 17.20 1.16 -6.95 34.88 0.00 7.32 4.91 0.07
BRACBANK 65.20 65.30 65.10 65.30 -0.15 -1.21 5.67 36.12 39.29 5.10 0.39
BRACSCBOND 1023.50 0.00 0.00 1023.50 0.00 -1.59 -2.43 1.34 0.00 0.00 0.00
BSC 452.20 453.90 440.00 442.50 2.19 -3.23 -4.46 34.94 31.91 14.28 0.32
BSCCL 117.50 119.00 117.10 118.20 -0.59 -0.42 -0.34 10.33 28.15 21.59 0.28
BSRMLTD 130.40 134.30 129.60 132.50 -1.58 -8.10 -28.78 6.54 47.11 2.11 0.47
BSRMSTEEL 95.30 95.80 94.10 95.10 0.21 0.85 -5.74 0.42 49.84 2.24 0.50
BXPHARMA 80.20 81.50 79.90 81.00 -0.99 -1.96 -2.08 -4.07 49.57 3.76 0.50
BXSYNTH 7.00 7.40 7.00 7.30 -4.11 20.69 14.75 -13.58 1.26 0.10 0.01
CENTRALINS 18.10 18.20 17.00 17.20 5.23 7.10 19.87 10.37 1.16 0.78 0.01
CENTRALPHL 17.00 17.70 16.90 17.40 -2.30 22.30 4.29 -19.81 67.35 5.11 0.68
CITYBANK 27.10 27.50 27.00 27.00 0.37 16.31 16.81 33.50 79.55 10.33 0.80
CITYGENINS 15.20 15.50 14.60 14.50 4.83 4.11 22.58 16.92 5.25 3.52 0.05
CMCKAMAL 18.90 19.60 18.80 18.80 0.53 29.45 31.25 51.20 173.79 17.00 1.75
CNATEX 9.40 9.90 9.30 9.70 -3.09 17.50 14.63 -8.74 97.72 9.56 0.98
CONFIDCEM 111.90 116.80 110.80 110.40 1.36 1.82 29.81 28.18 131.65 13.57 1.32
CONTININS 17.70 17.90 17.30 17.60 0.57 5.99 3.51 21.23 4.08 2.74 0.04
CVOPRL 186.40 191.00 186.00 189.00 -1.38 -3.57 -25.17 -46.76 15.39 1.93 0.15
DACCADYE 7.50 7.70 7.50 7.70 -2.60 10.29 -19.35 -34.21 1.11 0.11 0.01
DAFODILCOM 42.00 42.60 41.50 42.60 -1.41 23.89 81.82 106.90 23.34 14.23 0.23
DBH 101.30 102.40 100.20 100.90 0.40 -1.17 -8.41 -6.38 9.28 1.16 0.09
DBH1STMF 7.10 7.10 7.10 7.10 0.00 2.90 12.70 44.90 0.21 0.33 0.00
DELTALIFE 97.90 99.00 97.50 98.00 -0.10 -1.90 -2.20 -22.91 17.63 11.83 0.18
DELTASPINN 9.20 9.50 9.10 9.20 0.00 9.52 17.95 5.75 14.29 1.40 0.14
DESCO 48.30 49.40 48.30 48.70 -0.82 -1.43 -9.89 -8.17 8.10 1.02 0.08
DESHBANDHU 10.20 10.50 10.20 10.40 -1.92 21.43 -9.73 -7.27 1.47 0.07 0.01
DHAKABANK 17.70 17.70 17.30 17.30 2.31 8.59 2.91 -10.61 8.57 1.11 0.09
DHAKAINS 20.50 21.10 20.20 21.10 -2.84 0.00 26.54 16.48 3.54 2.38 0.04
DOREENPWR 105.70 110.90 104.30 109.30 -3.29 -7.28 37.63 0.00 99.28 12.45 1.00
DSHGARME 308.30 318.00 301.00 315.20 -2.19 -12.44 33.46 71.56 4.89 0.48 0.05
DSSL 16.40 17.20 16.20 17.00 -3.53 45.13 62.38 0.00 44.61 4.36 0.45
DULAMIACOT 7.40 7.60 7.40 7.20 2.78 1.37 1.37 2.78 0.01 0.00 0.00
DUTCHBANGL 109.70 110.00 109.00 109.00 0.64 1.57 3.30 4.38 3.89 0.51 0.04
EASTERNINS 25.00 25.20 24.90 25.10 -0.40 3.31 13.64 0.00 0.65 0.44 0.01
EASTLAND 20.70 20.80 20.30 20.10 2.99 0.49 13.74 8.38 0.61 0.41 0.01
EASTRNLUB 1014.00 1035.00 1002.60 1019.80 -0.57 11.80 -14.06 229.01 14.99 1.88 0.15
EBL 28.90 29.00 28.80 28.90 0.00 -0.69 -0.69 1.40 5.53 0.72 0.06
EBL1STMF 5.30 5.40 5.20 5.30 0.00 6.00 12.77 23.26 1.97 3.13 0.02
EBLNRBMF 5.30 5.30 5.20 5.20 1.92 12.77 12.77 29.27 0.01 0.02 0.00
ECABLES 143.50 147.20 143.00 146.90 -2.31 0.77 -12.55 11.59 3.35 0.15 0.03
EHL 45.70 46.50 43.60 43.30 5.54 2.01 26.94 27.30 190.15 51.61 1.91
EMERALDOIL 35.80 36.70 35.50 35.70 0.28 6.55 -10.05 -44.15 44.83 11.89 0.45
ENVOYTEX 39.00 40.20 38.60 39.20 -0.51 7.14 1.30 -8.02 8.86 0.87 0.09
ETL 18.30 19.10 18.10 18.90 -3.17 1.11 20.39 0.00 46.18 4.52 0.46
EXIM1STMF 7.90 8.00 7.60 7.60 3.95 19.70 16.18 33.90 10.61 16.87 0.11
EXIMBANK 10.90 11.00 10.70 10.80 0.93 1.87 22.47 29.76 22.44 2.91 0.23
FAMILYTEX 8.60 0.00 0.00 8.60 0.00 8.86 6.17 -15.69 0.00 0.00 0.00
FARCHEM 22.90 23.50 22.30 22.20 3.15 16.84 -10.89 -21.58 205.50 15.60 2.06
FAREASTFIN 11.00 11.10 10.70 10.80 1.85 12.24 29.41 15.79 11.91 1.49 0.12
FAREASTLIF 64.90 66.20 64.70 65.50 -0.92 1.41 6.39 0.62 2.43 1.63 0.02
FASFIN 13.70 13.90 13.30 13.30 3.01 19.13 44.21 21.24 46.04 5.77 0.46
FBFIF 5.70 5.80 5.60 5.70 0.00 1.79 -9.52 -6.56 1.61 2.56 0.02
FEDERALINS 13.00 13.40 12.80 12.80 1.56 28.71 26.21 21.50 8.80 5.90 0.09
FEKDIL 23.60 24.10 23.60 23.70 -0.42 5.83 -9.23 39.65 15.27 1.49 0.15
FINEFOODS 23.70 25.00 23.00 23.70 0.00 22.80 163.33 185.54 1.40 0.37 0.01
FIRSTFIN 8.30 8.30 8.10 8.00 3.75 18.57 27.69 -26.55 1.01 0.13 0.01
FIRSTSBANK 12.30 12.40 12.00 12.10 1.65 1.65 30.85 44.71 41.17 5.35 0.41
FORTUNE 53.70 56.20 53.30 54.90 -2.19 16.23 0.00 0.00 101.04 0.00 1.01
FUWANGCER 15.90 16.30 15.80 16.10 -1.24 11.97 1.92 40.71 30.00 16.73 0.30
FUWANGFOOD 13.30 13.60 13.20 13.40 -0.75 6.40 -2.92 -11.33 16.68 4.42 0.17
GBBPOWER 19.40 20.70 19.10 20.20 -3.96 31.08 40.58 17.58 92.83 11.64 0.93
GEMINISEA 725.40 738.00 725.00 735.30 -1.35 -6.99 -16.25 120.62 9.82 2.60 0.10
GENNEXT 8.10 8.40 8.10 8.30 -2.41 17.39 20.90 -10.00 36.33 3.55 0.36
GHAIL 54.50 55.30 51.00 53.40 2.06 52.66 105.66 131.91 126.71 33.61 1.27
GHCL 41.80 43.40 41.40 41.20 1.46 11.17 5.82 8.85 27.61 2.10 0.28
GLAXOSMITH 1561.30 1570.00 1558.00 1566.80 -0.35 -0.36 -0.76 -13.57 5.75 0.44 0.06
GLOBALINS 14.30 14.60 14.10 14.10 1.42 9.16 25.44 11.72 1.47 0.99 0.01
GOLDENSON 18.10 18.50 18.00 18.20 -0.55 17.53 -19.56 -32.21 10.89 0.49 0.11
GP 286.90 288.00 286.00 285.80 0.38 1.06 8.67 13.00 102.25 78.41 1.03
GPHISPAT 33.80 35.00 33.50 34.50 -2.03 17.36 10.46 -13.11 90.81 4.07 0.91
GQBALLPEN 71.70 73.00 71.30 73.00 -1.78 3.17 5.13 -16.14 3.60 1.61 0.04
GRAMEENS2 11.20 11.30 11.00 11.10 0.90 7.69 12.00 15.46 5.10 8.11 0.05
GREENDELMF 7.00 7.00 7.00 7.00 0.00 1.45 11.11 52.17 0.03 0.05 0.00
GREENDELT 47.70 48.00 47.30 47.70 0.00 2.36 -1.45 -10.84 0.19 0.13 0.00
GSPFINANCE 22.30 22.70 21.80 21.50 3.72 9.85 45.75 49.66 73.53 9.22 0.74
HAKKANIPUL 49.00 51.00 48.50 50.30 -2.58 12.64 -2.39 2.51 10.22 83.84 0.10
HEIDELBCEM 543.50 549.00 540.00 539.90 0.67 -0.29 0.13 -3.99 3.74 0.39 0.04
HFL 24.10 25.10 24.00 24.50 -1.63 12.62 42.60 33.89 25.12 2.46 0.25
HRTEX 30.60 31.80 30.10 31.80 -3.77 33.62 34.21 42.33 15.18 1.48 0.15
HWAWELLTEX 35.30 35.90 34.90 36.10 -2.22 -0.56 7.62 10.31 1.75 0.17 0.02
IBBLPBOND 983.50 985.00 980.00 984.00 -0.05 1.29 1.50 -0.66 2.84 100.00 0.03
IBNSINA 202.10 208.00 199.90 205.90 -1.85 -4.62 -16.04 43.44 30.80 2.34 0.31
ICB 99.10 101.10 98.90 99.90 -0.80 -0.10 -4.62 -9.00 3.37 0.42 0.03
ICB1STNRB 18.60 18.60 18.60 18.70 -0.53 0.00 1.64 5.08 0.10 0.16 0.00
ICB2NDNRB 7.90 7.90 7.80 7.90 0.00 1.28 3.95 6.76 0.08 0.13 0.00
ICB3RDNRB 4.70 4.70 4.60 4.70 0.00 4.44 9.30 14.63 1.00 1.59 0.01
ICBAMCL2ND 5.40 5.50 5.30 5.40 0.00 3.85 14.89 22.73 0.88 1.40 0.01
ICBEPMF1S1 6.00 6.10 6.00 6.30 -4.76 1.69 7.14 5.26 0.30 0.48 0.00
ICBIBANK 4.00 4.10 3.90 4.00 0.00 0.00 2.56 -2.44 1.37 0.18 0.01
ICBSONALI1 6.00 6.10 6.00 6.10 -1.64 0.00 0.00 5.26 0.21 0.33 0.00
IDLC 61.10 0.00 0.00 61.10 0.00 1.50 -3.02 -0.97 0.00 0.00 0.00
IFADAUTOS 91.10 93.40 90.00 92.50 -1.51 21.47 6.55 -0.76 176.60 7.92 1.77
IFIC 20.50 20.60 20.00 20.00 2.50 7.33 9.04 -2.38 27.72 3.60 0.28
IFIC1STMF 5.00 5.00 4.80 4.90 2.04 4.17 8.70 16.28 1.32 2.10 0.01
IFILISLMF1 6.70 6.80 6.70 6.70 0.00 0.00 6.35 6.35 0.59 0.94 0.01
ILFSL 10.90 11.10 10.80 10.90 0.00 11.22 18.48 18.48 8.01 1.00 0.08
IMAMBUTTON 13.10 13.40 12.90 13.10 0.00 22.43 15.93 40.86 0.35 0.03 0.00
INTECH 14.30 14.60 14.20 14.40 -0.69 23.28 17.21 13.49 10.73 6.54 0.11
IPDC 41.00 41.80 40.70 40.80 0.49 -3.98 4.59 51.85 22.92 2.87 0.23
ISLAMIBANK 29.40 29.60 29.30 29.50 -0.34 -2.65 -2.00 5.76 32.50 4.22 0.33
ISLAMICFIN 17.90 17.90 16.30 16.30 9.82 14.74 19.33 20.13 146.66 18.40 1.47
ISLAMIINS 17.90 18.30 17.40 17.60 1.70 5.29 15.48 9.82 1.81 1.21 0.02
ISNLTD 12.70 13.00 12.50 12.80 -0.78 4.96 2.42 -12.41 0.11 0.07 0.00
ITC 48.90 50.00 48.80 49.40 -1.01 4.26 -5.42 0.00 21.76 13.27 0.22
JAMUNABANK 15.40 15.50 15.00 15.20 1.32 5.48 17.56 30.51 7.20 0.93 0.07
JAMUNAOIL 196.40 0.00 0.00 196.40 0.00 1.81 3.59 15.06 0.00 0.00 0.00
JANATAINS 12.90 13.00 12.50 12.60 2.38 2.38 25.24 7.50 0.52 0.35 0.01
JMISMDL 174.10 176.50 160.70 160.70 8.34 11.75 8.14 6.94 73.83 5.61 0.74
JUTESPINN 53.80 54.00 53.70 53.60 0.37 -0.92 -3.93 -1.82 0.03 0.37 0.00
KARNAPHULI 15.00 15.00 14.70 14.80 1.35 4.90 36.36 25.00 0.63 0.42 0.01
KAY&QUE 31.50 32.30 30.80 32.10 -1.87 14.13 9.00 87.50 0.86 0.04 0.01
KBPPWBIL 19.20 19.90 19.10 19.70 -2.54 11.63 -21.63 -3.03 29.54 13.22 0.30
KDSALTD 82.60 82.90 80.30 80.50 2.61 26.11 5.76 -0.96 55.96 2.51 0.56
KEYACOSMET 11.30 11.60 10.90 11.00 2.73 13.00 -4.24 -22.60 189.02 14.35 1.90
KOHINOOR 381.70 386.30 375.00 376.90 1.27 -11.68 -3.15 13.94 1.48 0.11 0.01
KPCL 65.00 66.50 64.90 65.50 -0.76 4.67 4.17 -13.68 62.59 7.85 0.63
KPPL 8.00 8.20 7.90 8.00 0.00 17.65 -11.11 -36.51 1.97 16.16 0.02
LAFSURCEML 88.00 90.00 85.00 82.80 6.28 18.44 9.45 17.18 776.10 80.01 7.79
LANKABAFIN 32.20 32.50 31.10 31.00 3.87 19.26 8.78 14.18 179.58 22.52 1.80
LEGACYFOOT 21.00 21.40 20.90 21.40 -1.87 12.90 -33.12 -30.00 0.41 0.99 0.00
LIBRAINFU 454.50 479.90 445.30 462.40 -1.71 -6.86 -30.89 54.49 4.48 0.34 0.04
LINDEBD 1300.30 1308.90 1293.20 1297.20 0.24 -2.71 -10.16 14.26 20.52 2.57 0.21
LRGLOBMF1 6.70 6.70 6.70 6.70 0.00 1.52 6.35 19.64 1.35 2.15 0.01
MAKSONSPIN 7.60 7.90 7.50 7.80 -2.56 8.57 10.14 -2.56 6.84 0.67 0.07
MALEKSPIN 16.50 16.90 16.40 16.70 -1.20 7.84 -1.20 3.77 6.40 0.63 0.06
MARICO 1176.80 1210.00 1175.50 1190.90 -1.18 -3.37 -3.67 -18.79 2.43 0.18 0.02
MATINSPINN 38.20 39.00 37.90 38.20 0.00 2.69 -4.02 -4.50 7.48 0.73 0.08
MBL1STMF 7.10 7.10 7.00 7.00 1.43 2.90 12.70 22.41 0.03 0.05 0.00
MEGCONMILK 8.10 8.50 8.00 7.90 2.53 15.71 15.71 9.46 0.65 0.17 0.01
MEGHNACEM 113.20 114.20 110.00 113.20 0.00 22.38 0.44 3.38 35.48 3.66 0.36
MEGHNALIFE 53.10 53.60 52.70 53.20 -0.19 0.19 4.53 -11.35 1.96 1.32 0.02
MEGHNAPET 6.60 6.80 6.40 6.60 0.00 24.53 13.79 22.22 0.15 0.04 0.00
MERCANBANK 14.60 14.80 14.50 14.60 0.00 2.82 31.53 44.55 39.05 5.07 0.39
MERCINS 15.90 16.00 14.90 15.10 5.30 13.57 32.50 27.20 2.94 1.97 0.03
METROSPIN 7.10 7.40 7.10 7.20 -1.39 12.70 -8.97 -10.13 0.85 0.08 0.01
MHSML 16.00 16.30 16.00 16.00 0.00 6.67 -12.57 -34.43 14.85 1.45 0.15
MICEMENT 77.80 78.50 77.10 77.90 -0.13 4.71 0.52 -11.19 10.36 1.07 0.10
MIDASFIN 22.10 23.60 21.70 22.00 0.45 -4.33 24.16 28.49 4.01 0.50 0.04
MIRACLEIND 56.00 57.90 55.50 57.50 -2.61 48.54 91.78 144.54 23.99 10.73 0.24
MITHUNKNIT 68.70 0.00 0.00 68.70 0.00 2.84 -7.79 4.89 0.00 0.00 0.00
MJLBD 121.80 123.80 121.50 123.10 -1.06 2.53 7.31 27.67 125.12 15.69 1.26
MODERNDYE 171.60 183.80 170.00 173.90 -1.32 -7.04 -18.94 71.43 0.13 0.01 0.00
MONNOCERA 40.50 42.00 40.30 42.00 -3.57 11.26 0.75 16.38 2.04 1.14 0.02
MONNOSTAF 553.50 568.70 544.10 561.00 -1.34 -5.64 5.29 96.84 0.83 0.04 0.01
MPETROLEUM 184.50 185.10 183.90 183.70 0.44 1.49 2.44 17.67 23.70 2.97 0.24
MTB 23.90 24.10 23.30 23.10 3.46 9.13 22.56 23.83 63.67 8.27 0.64
NATLIFEINS 179.30 183.00 178.70 180.80 -0.83 3.22 7.04 -23.41 10.27 6.89 0.10
NAVANACNG 60.10 62.80 59.00 59.20 1.52 6.94 34.45 18.07 132.11 5.93 1.33
NBL 9.70 9.80 9.70 9.70 0.00 0.00 6.59 3.19 42.71 5.55 0.43
NCCBANK 11.20 11.20 11.00 11.00 1.82 4.67 17.89 24.44 7.24 0.94 0.07
NCCBLMF1 7.00 7.00 7.00 7.00 0.00 2.94 11.11 18.64 0.42 0.67 0.00
NFML 18.20 18.60 18.10 18.50 -1.62 8.33 -14.55 5.81 32.28 14.44 0.32
NHFIL 63.80 64.80 60.60 60.90 4.76 17.06 65.29 96.91 39.67 4.98 0.40
NITOLINS 21.70 22.70 21.70 21.70 0.00 0.93 0.00 -5.24 0.25 0.17 0.00
NLI1STMF 12.80 12.90 12.60 12.70 0.79 1.59 6.67 33.33 3.55 5.64 0.04
NORTHERN 223.90 230.30 223.00 228.20 -1.88 2.24 -21.63 -14.18 2.55 31.56 0.03
NORTHRNINS 19.50 19.80 18.00 18.50 5.41 4.28 18.90 16.07 1.67 1.12 0.02
NPOLYMAR 74.60 76.70 74.40 75.00 -0.53 -12.34 -17.93 -14.55 13.84 0.62 0.14
NTC 665.80 681.00 660.20 666.80 -0.15 10.78 25.65 7.82 81.90 21.72 0.82
NTLTUBES 130.10 134.00 128.60 131.00 -0.69 2.85 -3.91 36.80 63.01 2.83 0.63
OAL 22.70 23.40 22.60 23.00 -1.30 7.08 -3.40 -32.84 98.26 4.41 0.99
OLYMPIC 305.70 308.00 305.30 306.80 -0.36 -0.20 2.83 21.84 35.70 9.47 0.36
ONEBANKLTD 16.20 16.20 15.70 15.80 2.53 8.00 15.71 5.88 35.61 4.62 0.36
ORIONINFU 60.60 62.00 60.20 60.30 0.50 2.02 -16.18 14.34 33.58 2.55 0.34
ORIONPHARM 40.80 42.10 40.70 41.40 -1.45 1.49 6.81 18.26 42.66 3.24 0.43
PADMALIFE 26.60 26.80 26.40 26.30 1.14 16.16 10.37 -3.97 0.59 0.40 0.01
PADMAOIL 190.50 193.40 190.10 190.70 -0.10 2.25 2.04 0.53 23.73 2.98 0.24
PARAMOUNT 20.20 20.90 19.60 20.40 -0.98 3.06 78.76 74.14 7.91 5.31 0.08
PENINSULA 25.10 26.40 24.80 25.70 -2.33 4.15 61.94 55.90 56.94 31.61 0.57
PEOPLESINS 17.40 17.70 17.10 17.40 0.00 4.82 14.47 13.73 0.12 0.08 0.00
PF1STMF 4.80 4.80 4.70 4.80 0.00 4.35 9.09 14.29 2.48 3.94 0.02
PHARMAID 244.60 247.70 242.00 243.50 0.45 -0.45 -8.18 4.75 12.00 0.91 0.12
PHENIXINS 23.10 23.50 22.70 23.00 0.43 4.05 15.50 1.32 1.80 1.21 0.02
PHOENIXFIN 26.70 27.20 26.30 26.30 1.52 8.98 28.37 28.37 22.16 2.78 0.22
PHPMF1 4.70 4.80 4.60 4.80 -2.08 6.82 9.30 14.63 8.65 13.75 0.09
PIONEERINS 30.30 30.40 29.40 29.50 2.71 2.36 0.33 -6.48 1.81 1.21 0.02
PLFSL 8.20 8.40 8.20 8.40 -2.38 20.59 17.14 -42.66 1.65 0.21 0.02
POPULAR1MF 4.70 4.80 4.70 4.70 0.00 6.82 6.82 11.90 5.85 9.30 0.06
POPULARLIF 70.00 70.50 69.80 69.20 1.16 3.70 -0.43 -10.71 3.78 2.54 0.04
POWERGRID 55.10 55.70 53.90 54.40 1.29 -0.54 -3.67 20.83 26.49 3.32 0.27
PRAGATIINS 27.40 27.70 27.20 27.80 -1.44 6.61 11.84 4.58 0.54 0.36 0.01
PRAGATILIF 106.70 109.40 104.60 107.30 -0.56 21.53 23.07 -7.94 0.69 0.46 0.01
PREMIERBAN 9.00 9.10 8.90 9.00 0.00 -2.17 21.62 15.38 12.06 1.57 0.12
PREMIERCEM 85.00 87.00 84.90 85.40 -0.47 1.67 -10.81 6.52 4.80 0.49 0.05
PREMIERLEA 13.30 13.50 13.10 13.10 1.53 31.68 43.01 60.24 62.61 7.85 0.63
PRIME1ICBA 5.10 5.10 5.10 5.10 0.00 0.00 8.51 15.91 0.02 0.03 0.00
PRIMEBANK 17.60 17.70 16.80 17.20 2.33 13.55 7.32 -4.35 12.08 1.57 0.12
PRIMEFIN 9.00 9.10 8.80 8.90 1.12 9.76 16.88 -20.35 3.05 0.38 0.03
PRIMEINSUR 18.30 18.80 18.20 18.20 0.55 7.65 8.93 27.08 0.11 0.07 0.00
PRIMELIFE 59.10 59.50 59.00 59.20 -0.17 2.25 3.50 46.65 0.28 0.19 0.00
PRIMETEX 22.70 24.10 22.50 22.70 0.00 1.79 10.73 53.38 34.42 3.37 0.35
PROGRESLIF 54.90 55.20 54.10 54.60 0.55 9.80 7.44 -4.36 0.04 0.03 0.00
PROVATIINS 15.60 16.40 15.00 15.10 3.31 7.59 28.93 20.00 2.62 1.76 0.03
PTL 19.40 19.90 19.20 19.60 -1.02 -8.92 14.79 31.08 23.24 2.27 0.23
PUBALIBANK 24.70 24.80 23.70 24.20 2.07 24.12 15.96 15.42 23.20 3.01 0.23
PURABIGEN 15.30 15.60 14.90 15.00 2.00 -5.56 34.21 18.60 4.11 2.76 0.04
QSMDRYCELL 94.80 96.70 94.20 94.90 -0.11 -5.20 5.10 -14.05 61.80 2.77 0.62
RAHIMAFOOD 142.50 157.00 140.00 149.50 -4.68 67.84 154.46 250.99 9.65 2.56 0.10
RAHIMTEXT 264.30 275.00 260.00 269.30 -1.86 12.66 -21.78 22.19 7.25 0.71 0.07
RAKCERAMIC 64.20 64.40 62.40 62.10 3.38 3.88 11.27 -5.17 144.02 80.29 1.45
RANFOUNDRY 106.20 107.70 106.00 107.40 -1.12 3.51 -0.84 -10.00 5.22 0.23 0.05
RDFOOD 17.10 17.60 17.00 17.40 -1.72 10.32 31.54 14.77 30.48 8.08 0.31
RECKITTBEN 1552.90 1570.00 1540.10 1541.20 0.76 -1.63 -0.13 -1.40 0.26 0.02 0.00
REGENTTEX 15.40 15.80 15.30 15.50 -0.65 19.38 33.91 -24.51 28.14 2.75 0.28
RELIANCE1 8.20 8.30 8.10 8.10 1.23 2.50 10.81 22.39 0.21 0.33 0.00
RELIANCINS 47.00 47.00 46.80 46.80 0.43 1.73 10.59 -7.30 0.11 0.07 0.00
RENATA 1083.50 1088.00 1083.00 1083.10 0.04 -0.72 -1.45 -12.82 10.20 0.77 0.10
RENWICKJA 661.80 672.00 651.00 671.30 -1.42 12.32 1.38 168.81 2.92 0.13 0.03
REPUBLIC 21.40 21.50 19.90 20.30 5.42 30.49 57.35 56.20 26.14 17.54 0.26
RNSPIN 23.00 24.00 22.80 22.40 2.68 32.95 18.56 1.32 28.22 2.76 0.28
RSRMSTEEL 66.10 69.30 63.10 64.10 3.12 38.00 45.59 36.57 298.18 13.38 2.99
RUPALIBANK 25.60 26.00 25.30 25.50 0.39 -4.48 -7.25 -21.23 2.55 0.33 0.03
RUPALIINS 18.00 18.10 17.50 17.50 2.86 3.45 25.00 7.78 4.35 2.92 0.04
RUPALILIFE 36.30 36.50 35.20 35.10 3.42 -0.82 8.68 8.04 10.99 7.37 0.11
SAFKOSPINN 13.50 13.90 13.40 13.70 -1.46 19.47 17.39 -21.05 3.83 0.37 0.04
SAIFPOWER 50.00 51.60 49.80 51.30 -2.53 3.09 -8.09 -25.82 53.14 14.42 0.53
SAIHAMCOT 14.80 15.10 14.40 14.80 0.00 0.00 10.45 13.85 18.65 1.82 0.19
SAIHAMTEX 14.60 15.00 14.60 14.70 -0.68 5.04 8.15 5.80 7.06 0.69 0.07
SALAMCRST 37.90 38.60 36.80 36.90 2.71 36.82 41.95 28.47 74.87 3.36 0.75
SALVOCHEM 16.40 17.30 16.30 16.80 -2.38 22.39 45.13 26.15 39.00 2.96 0.39
SAMATALETH 26.50 0.00 0.00 26.50 0.00 10.42 1.92 -8.30 0.00 0.00 0.00
SAMORITA 67.30 68.90 67.10 67.30 0.00 7.17 -14.38 -13.50 4.10 1.11 0.04
SANDHANINS 32.60 32.80 32.40 32.60 0.00 7.59 12.80 -11.89 1.50 1.01 0.02
SAPORTL 47.90 48.70 47.20 48.40 -1.03 21.27 16.26 -17.41 121.02 32.85 1.22
SAVAREFR 50.00 50.00 50.00 49.50 1.01 4.17 4.17 6.38 0.01 0.00 0.00
SEBL1STMF 12.00 12.00 11.90 12.00 0.00 2.56 8.11 31.87 1.27 2.02 0.01
SEMLLECMF 9.80 0.00 0.00 9.80 0.00 1.03 -7.55 0.00 0.00 0.00 0.00
SHAHJABANK 14.40 14.40 14.10 14.20 1.41 3.60 13.39 9.09 6.48 0.84 0.07
SHASHADNIM 71.60 74.00 71.10 73.60 -2.72 16.05 105.16 72.12 132.70 12.98 1.33
SHURWID 10.50 10.90 10.50 10.80 -2.78 25.00 7.14 -37.87 1.70 0.08 0.02
SHYAMPSUG 17.80 17.80 16.30 16.20 9.88 56.14 17.88 173.85 0.44 0.12 0.00
SIBL 16.80 16.80 16.50 16.70 0.60 -0.59 7.01 24.44 3.28 0.43 0.03
SIMTEX 21.30 21.70 21.20 21.50 -0.93 5.45 -10.13 1.43 5.24 0.51 0.05
SINGERBD 184.80 187.00 184.20 184.20 0.33 1.37 -6.57 6.15 14.94 0.67 0.15
SINOBANGLA 29.40 30.40 28.30 30.80 -4.55 25.64 -4.23 8.09 4.32 1.93 0.04
SONALIANSH 186.10 191.80 184.10 187.50 -0.75 -3.72 22.92 49.96 5.50 68.07 0.06
SONARBAINS 16.00 16.50 15.80 15.90 0.63 5.26 25.98 6.67 0.37 0.25 0.00
SONARGAON 9.80 10.10 9.80 9.80 0.00 13.95 18.07 -8.41 0.63 0.06 0.01
SOUTHEASTB 17.40 17.60 17.30 17.40 0.00 -0.57 6.75 0.00 17.25 2.24 0.17
SPCERAMICS 9.40 9.50 9.30 9.60 -2.08 16.05 5.62 -14.55 0.56 0.31 0.01
SPCL 135.20 138.30 134.00 138.00 -2.03 -9.08 -21.40 10.19 45.19 5.67 0.45
SQUARETEXT 69.40 70.50 69.20 70.30 -1.28 6.28 4.83 -7.47 13.22 1.29 0.13
SQURPHARMA 245.50 247.70 245.20 247.00 -0.61 -0.45 -8.97 -3.31 119.96 9.11 1.20
STANCERAM 53.60 55.20 53.10 55.20 -2.90 3.08 4.89 10.06 2.75 1.53 0.03
STANDARINS 18.20 19.00 18.00 18.40 -1.09 4.00 35.82 36.84 0.08 0.05 0.00
STANDBANKL 11.10 11.20 10.80 10.90 1.83 7.77 14.43 23.33 7.50 0.97 0.08
STYLECRAFT 1440.30 1494.00 1415.00 1494.20 -3.61 -10.68 14.82 61.80 0.53 0.05 0.01
SUMITPOWER 37.20 38.30 36.90 37.60 -1.06 7.83 15.89 -7.00 55.49 6.96 0.56
SUNLIFEINS 20.10 20.50 19.60 20.10 0.00 12.29 14.86 -26.64 0.28 0.19 0.00
TAKAFULINS 17.60 17.70 17.40 17.50 0.57 -3.83 28.47 10.00 0.20 0.13 0.00
TALLUSPIN 9.30 9.40 9.20 9.30 0.00 13.41 -34.51 -49.73 1.96 0.19 0.02
TITASGAS 46.80 47.20 46.70 46.90 -0.21 -1.27 -2.30 -2.30 31.32 3.93 0.31
TOSRIFA 19.30 20.20 19.00 19.60 -1.53 10.29 -3.02 12.21 9.72 0.95 0.10
TRUSTB1MF 5.20 5.30 5.10 5.20 0.00 6.12 15.56 18.18 6.76 10.75 0.07
TRUSTBANK 23.50 23.70 23.20 23.30 0.86 0.00 -0.42 -1.67 29.43 3.82 0.30
TUNGHAI 11.00 11.40 10.90 11.20 -1.79 2.80 -1.79 4.76 16.91 1.65 0.17
UCB 20.30 20.40 19.90 19.90 2.01 5.18 12.15 -4.25 53.56 6.95 0.54
UNIONCAP 16.20 16.40 15.40 15.70 3.18 24.62 37.29 12.50 60.72 7.62 0.61
UNIQUEHRL 47.00 48.20 45.40 45.60 3.07 17.50 4.91 -5.81 113.05 62.76 1.14
UNITEDAIR 5.00 5.10 4.90 5.00 0.00 11.11 11.11 -30.56 10.13 5.62 0.10
UNITEDFIN 22.70 22.90 22.10 22.20 2.25 10.73 13.50 12.94 19.80 2.48 0.20
UNITEDINS 25.50 25.70 25.50 25.50 0.00 1.19 10.87 1.19 0.08 0.05 0.00
UPGDCL 140.40 142.00 139.30 141.10 -0.50 -1.20 -4.23 1.59 73.49 9.22 0.74
USMANIAGL 87.30 89.00 87.00 88.20 -1.02 -4.90 -16.94 -6.33 3.85 1.72 0.04
UTTARABANK 24.40 24.50 24.00 24.20 0.83 2.52 0.83 10.91 21.30 2.77 0.21
UTTARAFIN 60.70 61.30 58.50 58.50 3.76 4.12 7.82 -0.33 21.71 2.72 0.22
VAMLBDMF1 10.00 10.10 9.90 10.00 0.00 12.36 9.89 0.00 2.79 4.44 0.03
VAMLRBBF 8.60 8.80 8.60 8.70 -1.15 0.00 0.00 0.00 0.38 0.00 0.00
WATACHEM 166.10 169.70 164.00 163.90 1.34 2.66 -1.07 1.71 13.14 1.00 0.13
WMSHIPYARD 31.30 33.00 30.00 32.90 -4.86 26.21 33.76 3.99 21.90 0.98 0.22
YPL 30.30 31.50 30.20 31.20 -2.88 3.41 0.00 0.00 32.53 1.46 0.33
ZAHEENSPIN 17.00 17.60 16.90 17.60 -3.41 12.58 4.29 -7.61 25.07 2.45 0.25
ZAHINTEX 17.50 18.00 17.20 17.70 -1.13 14.38 -7.89 -15.87 7.66 0.75 0.08
ZEALBANGLA 29.80 29.80 29.20 27.10 9.96 86.25 69.32 373.02 0.63 0.17 0.01
Copyright © 2017-2018 Prime Islami Securities Limited, All rights reserved.
Developed & Maintenance by: AM Soft BD