| Code | LTP | Highest | Lowest | Today's Close Price |
YCP | Change | Volume |
|---|---|---|---|---|---|---|---|
| 1STBSRS | 1032.5 | 1080 | 1032.5 | 1036 | 1063.5 | -27.5 | 5400 |
| 1STICB | 7750 | 7750 | 7749 | 7750 | 7582.25 | 167.75 | 235 |
| 1STPRIMFMF | 30.1 | 30.8 | 30.1 | 30.2 | 30.6 | -0.4 | 100500 |
| 2NDICB | 0 | 0 | 0 | 2087.5 | 2087.5 | 0 | 0 |
| 3RDICB | 1590 | 1700 | 1585 | 1615 | 1613 | 2 | 20 |
| 4THICB | 1750 | 1750 | 1598 | 1687.5 | 1629.75 | 57.75 | 140 |
| 5THICB | 1480 | 1495 | 1480 | 1481 | 1465 | 16 | 130 |
| 6THICB | 615.25 | 635 | 615.25 | 617 | 616.25 | 0.75 | 920 |
| 7THICB | 898 | 899 | 898 | 898.5 | 873.5 | 25 | 200 |
| 8THICB | 646 | 699 | 646 | 660 | 667 | -7 | 500 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| ABBANK | 1137 | 1167 | 1135 | 1140.25 | 1154 | -13.75 | 95850 |
| ACI | 505.1 | 510.3 | 505 | 505.5 | 507.6 | -2.1 | 43300 |
| ACIFORMULA | 175 | 177.4 | 174.9 | 175.4 | 176.8 | -1.4 | 35100 |
| AFTABAUTO | 2100.25 | 2145 | 2084 | 2092.25 | 2114.75 | -22.5 | 17875 |
| AGNISYSL | 67.8 | 68.5 | 67 | 67.4 | 67.3 | 0.1 | 131000 |
| AGRANINS | 476 | 477.75 | 471 | 476 | 465 | 11 | 8850 |
| AIMS1STMF | 16.02 | 16.8 | 15.93 | 15.97 | 15.85 | 0.12 | 5150000 |
| ALARABANK | 535.25 | 540.75 | 535.25 | 536.5 | 539.25 | -2.75 | 27700 |
| AL-HAJTEX | 78.3 | 79 | 78.2 | 78.2 | 78.7 | -0.5 | 9850 |
| ALLTEX | 114.75 | 116 | 112 | 114 | 114.5 | -0.5 | 9000 |
| ALPHATOBA | 0 | 0 | 0 | 24.7 | 24.7 | 0 | 0 |
| AMBEEPHA | 252 | 257 | 250 | 253.5 | 258.7 | -5.2 | 1500 |
| AMCL(PRAN) | 1606 | 1618 | 1595.5 | 1599.75 | 1606.5 | -6.75 | 1070 |
| ANLIMAYARN | 156 | 159 | 156 | 157 | 158 | -1 | 1600 |
| ANWARGALV | 376.75 | 379.75 | 371.5 | 376.5 | 379.25 | -2.75 | 950 |
| APEXADELFT | 2875 | 2919 | 2862.25 | 2872.5 | 2909.75 | -37.25 | 4580 |
| APEXFOODS | 1047 | 1068.75 | 1040 | 1047.5 | 1048.25 | -0.75 | 510 |
| APEXSPINN | 727 | 738 | 720 | 726 | 737.5 | -11.5 | 480 |
| APEXTANRY | 1383 | 1398 | 1380 | 1385.5 | 1393.25 | -7.75 | 4930 |
| APEXWEAV | 126 | 131 | 126 | 128 | 128.5 | -0.5 | 8950 |
| ARAMIT | 585 | 599.9 | 585 | 585.1 | 590.3 | -5.2 | 6650 |
| ARAMITCEM | 715 | 715 | 705.25 | 709.25 | 718.5 | -9.25 | 3750 |
| ASIAINS | 858.5 | 858.5 | 848 | 853 | 859.75 | -6.75 | 4450 |
| ASIAPACINS | 728 | 734 | 717 | 728.5 | 720.25 | 8.25 | 11150 |
| ATLASBANG | 440 | 446 | 436 | 438.4 | 441.7 | -3.3 | 64250 |
| AZADIPRIN | 0 | 0 | 0 | 45 | 45 | 0 | 0 |
| AZIZPIPES | 512 | 516 | 510 | 515 | 511.25 | 3.75 | 565 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| BANGAS | 0 | 0 | 0 | 2510 | 2510 | 0 | 0 |
| BANGLAPRO | 0 | 0 | 0 | 1149 | 1149 | 0 | 0 |
| BANKASIA | 499.5 | 500 | 495 | 497.25 | 502.75 | -5.5 | 17550 |
| BATASHOE | 551.4 | 561 | 551.2 | 552.3 | 556.2 | -3.9 | 11100 |
| BATBC | 516.5 | 534.9 | 514 | 515.5 | 527 | -11.5 | 221250 |
| BAYLEASING | 1715 | 1724 | 1700 | 1715.25 | 1709.5 | 5.75 | 27400 |
| BDAUTOCA | 420 | 425 | 416.25 | 417 | 424 | -7 | 260 |
| BDCOM | 60.8 | 61.7 | 60.7 | 60.8 | 61.6 | -0.8 | 76500 |
| BDFINANCE | 591 | 600 | 586 | 588.25 | 597.75 | -9.5 | 4950 |
| BDHOTELS | 0 | 0 | 0 | 13.2 | 13.2 | 0 | 0 |
| BDLAMPS | 2100 | 2132.5 | 2071 | 2087.75 | 2110.25 | -22.5 | 1025 |
| BDPLANT | 0 | 0 | 0 | 2112 | 2112 | 0 | 0 |
| BDSERVICE | 0 | 0 | 0 | 11.7 | 11.7 | 0 | 0 |
| BDTHAI | 1244 | 1279 | 1242 | 1251.5 | 1264.5 | -13 | 10140 |
| BDWELDING | 82.4 | 83 | 81.6 | 82.5 | 82.4 | 0.1 | 118000 |
| BEACHHATCH | 62.2 | 62.3 | 61.4 | 62 | 61.4 | 0.6 | 170500 |
| BERGERPBL | 588.9 | 602.9 | 585 | 586.8 | 596.2 | -9.4 | 17200 |
| BEXIMCO | 379.3 | 385 | 379.1 | 379.6 | 382.4 | -2.8 | 1183000 |
| BEXTEX | 103.9 | 105.7 | 103.6 | 103.8 | 104.6 | -0.8 | 3447200 |
| BGIC | 567.75 | 575 | 565 | 567 | 568.25 | -1.25 | 11920 |
| BIFC | 635 | 639.5 | 628 | 633.5 | 636.5 | -3 | 7200 |
| BLTC | 0 | 0 | 0 | 250 | 250 | 0 | 0 |
| BOC | 551 | 569.8 | 545 | 548.6 | 564.9 | -16.3 | 51250 |
| BRACBANK | 601 | 615 | 598.25 | 601.25 | 612.75 | -11.5 | 82550 |
| BSC | 0 | 0 | 0 | 4125.5 | 4125.5 | 0 | 0 |
| BSRMSTEEL | 1245.25 | 1268 | 1231 | 1245 | 1250 | -5 | 27900 |
| BXPHARMA | 167.8 | 170.5 | 167.6 | 167.8 | 168.5 | -0.7 | 250700 |
| BXSYNTH | 352.5 | 357.5 | 352 | 353 | 354.5 | -1.5 | 11900 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| CENTRALINS | 679.5 | 683 | 663 | 675.5 | 678 | -2.5 | 2540 |
| CITYBANK | 894 | 914.5 | 886 | 891.75 | 908.5 | -16.75 | 105530 |
| CITYGENINS | 481.25 | 490.5 | 480.25 | 484.5 | 492.75 | -8.25 | 4150 |
| CMCKAMAL | 181.25 | 181.25 | 180 | 180.25 | 182.5 | -2.25 | 300 |
| CONFIDCEM | 1326 | 1337.75 | 1220 | 1324.5 | 1335.75 | -11.25 | 80600 |
| CONTININS | 558.75 | 569 | 550 | 555 | 559.5 | -4.5 | 15700 |
| CTGVEG | 470 | 500 | 460 | 468.5 | 480.75 | -12.25 | 930 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| DACCADYE | 49.7 | 50.2 | 49.7 | 49.8 | 49.7 | 0.1 | 97000 |
| DAFODILCOM | 50.5 | 51 | 50 | 50.1 | 50.3 | -0.2 | 37500 |
| DBH | 1926 | 1958 | 1920 | 1928.75 | 1942.5 | -13.75 | 6150 |
| DBH1STMF | 22.8 | 23.2 | 22.8 | 22.9 | 22.9 | 0 | 487000 |
| DELTALIFE | 0 | 0 | 0 | 15802 | 15802 | 0 | 0 |
| DELTASPINN | 461.5 | 469.75 | 453 | 459 | 457.75 | 1.25 | 12720 |
| DESCO | 1677 | 1689 | 1660 | 1674 | 1672.25 | 1.75 | 122800 |
| DHAKABANK | 381.75 | 386 | 377.25 | 378.5 | 383.25 | -4.75 | 36200 |
| DHAKAFISH | 167 | 170 | 167 | 169.5 | 174.5 | -5 | 300 |
| DHAKAINS | 742 | 742 | 721 | 739 | 725.25 | 13.75 | 5900 |
| DSHGARME | 247.5 | 260 | 247 | 247.75 | 255 | -7.25 | 550 |
| DULAMIACOT | 174.75 | 174.75 | 172 | 173.75 | 174.5 | -0.75 | 510 |
| DUTCHBANGL | 1284 | 1299 | 1271 | 1278.75 | 1291.75 | -13 | 19150 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| EASTERNINS | 847.25 | 896 | 841 | 868.5 | 855.5 | 13 | 300 |
| EASTLAND | 1222 | 1235 | 1217 | 1223.25 | 1234.5 | -11.25 | 3360 |
| EASTRNLUB | 625 | 625 | 620 | 621.3 | 625.9 | -4.6 | 950 |
| EBL | 501 | 505 | 496 | 499 | 499.5 | -0.5 | 28140 |
| EBL1STMF | 22.8 | 23 | 22.6 | 22.6 | 22.7 | -0.1 | 164500 |
| ECABLES | 624 | 625.75 | 613.75 | 618.75 | 619.75 | -1 | 9060 |
| EHL | 619 | 629 | 616 | 617.75 | 619.25 | -1.5 | 9180 |
| ENGINEER | 0 | 0 | 0 | 101 | 101 | 0 | 0 |
| EXIMBANK | 424.25 | 433.5 | 422 | 426.25 | 429 | -2.75 | 143400 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| FAREASTLIF | 2580.5 | 2600 | 2572.25 | 2577.25 | 2583.25 | -6 | 2650 |
| FEDERALINS | 592 | 598.75 | 588 | 592.25 | 584.75 | 7.5 | 1600 |
| FIDELASSET | 530 | 540 | 530 | 530.5 | 530.5 | 0 | 16450 |
| FINEFOODS | 53.6 | 54.9 | 53.5 | 53.7 | 54.5 | -0.8 | 19500 |
| FIRSTSBANK | 250.5 | 256 | 249.5 | 251.25 | 253.25 | -2 | 29600 |
| FLEASEINT | 1310 | 1330 | 1309 | 1315 | 1311.5 | 3.5 | 9200 |
| FUWANGCER | 404.75 | 409.25 | 397.25 | 404.5 | 404.75 | -0.25 | 18000 |
| FUWANGFOOD | 65 | 65.8 | 64.5 | 64.9 | 65.1 | -0.2 | 190000 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| GEMINISEA | 0 | 0 | 0 | 1577 | 1577 | 0 | 0 |
| GLAXOSMITH | 836 | 836 | 828 | 833.2 | 831.7 | 1.5 | 10100 |
| GLOBALINS | 554 | 554.5 | 547.5 | 551.25 | 557.75 | -6.5 | 7250 |
| GOLDENSON | 70.2 | 71.4 | 67 | 70.4 | 69.9 | 0.5 | 532500 |
| GP | 340 | 347.3 | 337.1 | 339.8 | 339.4 | 0.4 | 728800 |
| GQBALLPEN | 267.5 | 268 | 261.1 | 264.9 | 262.5 | 2.4 | 49700 |
| GRAMEEN1 | 101.5 | 105.3 | 101.5 | 101.9 | 103.1 | -1.2 | 248500 |
| GRAMEENS2 | 41.2 | 42 | 40.6 | 41 | 41.5 | -0.5 | 381000 |
| GREENDELT | 1763 | 1773 | 1740 | 1753 | 1768.75 | -15.75 | 1940 |
| GULFOODS | 119 | 119.5 | 118 | 118.5 | 120.75 | -2.25 | 1050 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| HAKKANIPUL | 48.2 | 49.8 | 48.2 | 48.8 | 49.6 | -0.8 | 7000 |
| HEIDELBCEM | 2450 | 2465 | 2438 | 2450.75 | 2457.5 | -6.75 | 4355 |
| HILLPLANT | 0 | 0 | 0 | 1310 | 1310 | 0 | 0 |
| HIMADRI | 0 | 0 | 0 | 7.9 | 7.9 | 0 | 0 |
| HRTEX | 351.75 | 352 | 341 | 347 | 347 | 0 | 1400 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| IBBLPBOND | 985.25 | 990 | 980.25 | 984.75 | 989 | -4.25 | 7660 |
| IBNSINA | 1578 | 1600 | 1520 | 1556.75 | 1554.5 | 2.25 | 300 |
| ICB | 3370 | 3420 | 3360.5 | 3384.25 | 3384.5 | -0.25 | 7350 |
| ICB1STNRB | 385 | 397 | 385 | 385 | 388 | -3 | 9400 |
| ICB2NDNRB | 194.75 | 199.25 | 192.75 | 193.5 | 196 | -2.5 | 121900 |
| ICBAMCL1ST | 551 | 565 | 551 | 554.25 | 565.5 | -11.25 | 1850 |
| ICBAMCL2ND | 156 | 157.5 | 153.75 | 154.25 | 154.75 | -0.5 | 19900 |
| ICBEPMF1S1 | 23 | 23.3 | 22.9 | 22.9 | 22.9 | 0 | 269500 |
| ICBIBANK | 979 | 990 | 970 | 974 | 984.25 | -10.25 | 1630 |
| ICBISLAMIC | 360 | 372 | 360 | 364 | 362 | 2 | 3600 |
| IDLC | 4327 | 4334 | 4210 | 4326.75 | 4238.75 | 88 | 17040 |
| IFIC | 883 | 899 | 875.5 | 878.75 | 895.75 | -17 | 13135 |
| ILFSL | 1400 | 1400 | 1385 | 1392 | 1389.5 | 2.5 | 3450 |
| IMAMBUTTON | 0 | 0 | 0 | 236.5 | 236.5 | 0 | 0 |
| INTECH | 40.9 | 41.2 | 40.5 | 40.6 | 41.2 | -0.6 | 63000 |
| IPDC | 434.5 | 434.5 | 428 | 432.5 | 433.25 | -0.75 | 7050 |
| ISLAMIBANK | 632 | 635 | 628.5 | 631.25 | 631.25 | 0 | 55910 |
| ISLAMICFIN | 788.5 | 790 | 776 | 786 | 792 | -6 | 20200 |
| ISLAMIINS | 486 | 492 | 480 | 482.75 | 488 | -5.25 | 3350 |
| ISNLTD | 49.6 | 50.4 | 49.5 | 49.6 | 50.6 | -1 | 64500 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| JAMUNABANK | 507.5 | 522 | 505 | 507 | 518.25 | -11.25 | 24150 |
| JAMUNAOIL | 393.9 | 435 | 390 | 393.9 | 438.2 | -44.3 | 796100 |
| JANATAINS | 934.75 | 935 | 916 | 928.75 | 921.75 | 7 | 1560 |
| JUTESPINN | 0 | 0 | 0 | 1300.5 | 1300.5 | 0 | 0 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| KARNAPHULI | 690 | 700.75 | 688.5 | 690.5 | 693 | -2.5 | 5320 |
| KAY&QUE | 421 | 427.75 | 416 | 420 | 424.5 | -4.5 | 1150 |
| KEYACOSMET | 111 | 112.5 | 108.9 | 110.8 | 110.3 | 0.5 | 2069500 |
| KEYADETERG | 87.6 | 89.5 | 85 | 88.2 | 85.1 | 3.1 | 2116000 |
| KOHINOOR | 1900 | 1900 | 1900 | 1900 | 1920 | -20 | 50 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| LAFSURCEML | 458.5 | 464 | 453.5 | 459.75 | 457 | 2.75 | 26200 |
| LANKABAFIN | 369.9 | 372.5 | 346 | 371.3 | 352.7 | 18.6 | 3145500 |
| LEGACYFOOT | 40.1 | 40.9 | 40 | 40.1 | 40.1 | 0 | 31000 |
| LIBRAINFU | 1675 | 1675.25 | 1675 | 1675 | 1733.75 | -58.75 | 140 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| MAKSONSPIN | 0 | 0 | 0 | 102.9 | 102.9 | 0 | 0 |
| MARICO | 407.8 | 412.8 | 403.1 | 408.2 | 405.1 | 3.1 | 28500 |
| MEGCONMILK | 38.2 | 38.5 | 37.9 | 38 | 38.3 | -0.3 | 86500 |
| MEGHNACEM | 1132.5 | 1164 | 1122 | 1135 | 1155.75 | -20.75 | 11500 |
| MEGHNALIFE | 2121 | 2137 | 2102 | 2128.75 | 2100.75 | 28 | 4050 |
| MEGHNAPET | 19 | 19.2 | 18.8 | 19 | 19 | 0 | 13500 |
| MERCANBANK | 315.75 | 319.5 | 310.5 | 313.25 | 318 | -4.75 | 107500 |
| MERCINS | 433.25 | 445 | 433.25 | 438 | 434.25 | 3.75 | 1050 |
| METROSPIN | 58.1 | 59.1 | 58 | 58.2 | 58.8 | -0.6 | 147000 |
| MIDASFIN | 760 | 760 | 751 | 757.5 | 757.5 | 0 | 1850 |
| MIRACLEIND | 33.3 | 33.9 | 33.3 | 33.4 | 33.6 | -0.2 | 59000 |
| MITHUNKNIT | 554 | 562 | 550 | 555.5 | 559.5 | -4 | 3420 |
| MODERNDYE | 389 | 406 | 387 | 398.25 | 428 | -29.75 | 105 |
| MODERNIND | 0 | 0 | 0 | 450 | 450 | 0 | 0 |
| MONNOCERA | 524 | 525 | 515 | 519.75 | 521.5 | -1.75 | 835 |
| MONNOFABR | 81.5 | 83.5 | 80.75 | 81.5 | 82.25 | -0.75 | 3150 |
| MONNOJTX | 0 | 0 | 0 | 2700 | 2700 | 0 | 0 |
| MONNOSTAF | 1201 | 1202 | 1200 | 1201 | 1210 | -9 | 75 |
| MPETROLEUM | 293.4 | 305.2 | 290 | 293.3 | 306.5 | -13.2 | 473800 |
| MTBL | 349.75 | 351.5 | 342.5 | 348.5 | 348.5 | 0 | 60200 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| NATLIFEINS | 4200 | 4200 | 4145 | 4196.75 | 4160.25 | 36.5 | 800 |
| NAVANACNG | 254.2 | 260.6 | 254 | 254.5 | 257 | -2.5 | 466600 |
| NBL | 493 | 505 | 490 | 492.75 | 498.25 | -5.5 | 99060 |
| NCCBANK | 618.5 | 627 | 610 | 615 | 626.25 | -11.25 | 183450 |
| NHFIL | 915 | 930 | 911 | 916.75 | 922.5 | -5.75 | 1900 |
| NILOYCEM | 225 | 229.75 | 224.75 | 225.75 | 229 | -3.25 | 7250 |
| NITOLINS | 582 | 604 | 582 | 584 | 601.75 | -17.75 | 9250 |
| NORTHERN | 32.2 | 32.5 | 32.2 | 32.4 | 33 | -0.6 | 1200 |
| NORTHRNINS | 520.5 | 529 | 520 | 520.5 | 526.25 | -5.75 | 9700 |
| NPOLYMAR | 1005 | 1019 | 1000 | 1007.25 | 1008.5 | -1.25 | 2880 |
| NTC | 3920 | 3920 | 3920 | 3920 | 3920 | 0 | 55 |
| NTLTUBES | 1595 | 1599.5 | 1573 | 1583 | 1594 | -11 | 3890 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| OCL | 295 | 306.7 | 294.2 | 295.9 | 299.9 | -4 | 435000 |
| OLYMPIC | 1485 | 1489.5 | 1446 | 1466.5 | 1457 | 9.5 | 11800 |
| ONEBANKLTD | 503 | 507 | 495 | 502.5 | 494 | 8.5 | 84650 |
| ORIONINFU | 701 | 712 | 695 | 696.25 | 705.75 | -9.5 | 10720 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| PADMACEM | 23 | 23.6 | 22.2 | 22.9 | 22.3 | 0.6 | 287000 |
| PADMAOIL | 689.9 | 694.5 | 684.6 | 688.8 | 692.8 | -4 | 65100 |
| PARAMOUNT | 366 | 375 | 362 | 364.25 | 363 | 1.25 | 8100 |
| PEOPLESINS | 834.25 | 838 | 820 | 832.5 | 830.5 | 2 | 3470 |
| PHARMAID | 3130 | 3190 | 3115 | 3157.5 | 3131.25 | 26.25 | 85 |
| PHENIXINS | 787 | 794 | 781 | 787.75 | 779 | 8.75 | 740 |
| PHOENIXFIN | 1220 | 1229 | 1210 | 1214 | 1219.75 | -5.75 | 13150 |
| PIONEERINS | 1179.5 | 1179.5 | 1140.5 | 1153.25 | 1134.5 | 18.75 | 900 |
| PLFSL | 719 | 722 | 709 | 718.5 | 713.25 | 5.25 | 43000 |
| POPULARLIF | 3051 | 3055 | 3051 | 3052.25 | 3043 | 9.25 | 150 |
| POWERGRID | 765 | 771.5 | 763 | 763.5 | 768 | -4.5 | 23000 |
| PRAGATIINS | 1305 | 1329 | 1265.25 | 1305.75 | 1303.25 | 2.5 | 2680 |
| PRAGATILIF | 2415 | 2417 | 2415 | 2415.75 | 2429.25 | -13.5 | 150 |
| PREMIERBAN | 336.5 | 347.75 | 335 | 336.25 | 344.75 | -8.5 | 145300 |
| PREMIERLEA | 480 | 485 | 479 | 480.75 | 486 | -5.25 | 7850 |
| PRIME1ICBA | 20 | 20.3 | 19.9 | 20 | 20.1 | -0.1 | 247500 |
| PRIMEBANK | 513 | 523 | 499 | 511.25 | 658.5 | -147.25 | 185050 |
| PRIMEFIN | 2298 | 2349 | 2230 | 2294.5 | 2246.5 | 48 | 25750 |
| PRIMEINSUR | 647.5 | 669 | 645 | 649.5 | 652.75 | -3.25 | 33900 |
| PRIMELIFE | 2080 | 2105 | 2080 | 2087.75 | 2092.5 | -4.75 | 3450 |
| PRIMETEX | 376 | 380 | 375 | 376.25 | 378.25 | -2 | 6000 |
| PROGRESLIF | 1700 | 1750 | 1700 | 1712.25 | 1701.25 | 11 | 900 |
| PROVATIINS | 583 | 588 | 578.25 | 582.25 | 581 | 1.25 | 5150 |
| PUBALIBANK | 581.75 | 591.25 | 580 | 582.75 | 586.75 | -4 | 38870 |
| PURABIGEN | 1510 | 1535 | 1500 | 1502.25 | 1515 | -12.75 | 3100 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| QSMDRYCELL | 73 | 74.2 | 72.5 | 73.1 | 73 | 0.1 | 187000 |
| QSMSILK | 13.9 | 14.3 | 13.1 | 13.9 | 14 | -0.1 | 12500 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| RAHIMAFOOD | 166.75 | 168.25 | 166.5 | 167 | 166.5 | 0.5 | 3050 |
| RAHIMTEXT | 0 | 0 | 0 | 1400 | 1400 | 0 | 0 |
| RANFOUNDRY | 129.1 | 131.8 | 129.1 | 130 | 130.4 | -0.4 | 20500 |
| RECKITTBEN | 1570 | 1620 | 1550 | 1572 | 1570 | 2 | 250 |
| RELIANCINS | 1181 | 1200 | 1181 | 1192.75 | 1200.25 | -7.5 | 1100 |
| RENATA | 11480 | 11480 | 11480 | 11480 | 11345 | 135 | 5 |
| RENWICKJA | 1003 | 1015 | 1001 | 1005 | 1019 | -14 | 520 |
| REPUBLIC | 460 | 464.75 | 456.25 | 459.75 | 464.75 | -5 | 5750 |
| RNSPIN | 510 | 512.5 | 503 | 510.25 | 506.75 | 3.5 | 55350 |
| RUPALIBANK | 1500 | 1520 | 1486.75 | 1514.5 | 1482.75 | 31.75 | 3460 |
| RUPALIINS | 1025 | 1096 | 1020.25 | 1026.5 | 1028 | -1.5 | 1500 |
| RUPALILIFE | 1690 | 1703.75 | 1681.25 | 1690 | 1693.75 | -3.75 | 2450 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| SAFKOSPINN | 84 | 85 | 83 | 84.25 | 82.75 | 1.5 | 1750 |
| SAIHAMTEX | 348 | 348 | 342.75 | 346 | 366 | -20 | 50 |
| SALAMCRST | 649 | 655 | 640.25 | 645.5 | 645.5 | 0 | 23700 |
| SAMATALETH | 105.25 | 107 | 102.75 | 105.25 | 102.25 | 3 | 1100 |
| SAMORITA | 1000 | 1005 | 990 | 994.25 | 1019.75 | -25.5 | 400 |
| SANDHANINS | 2183 | 2186 | 2165 | 2182.25 | 2120 | 62.25 | 500 |
| SAPORTL | 2381 | 2399.5 | 2351 | 2374 | 2357.5 | 16.5 | 8900 |
| SAVAREFR | 630 | 639 | 620 | 632.25 | 588.75 | 43.5 | 165 |
| SHAHJABANK | 382 | 388.5 | 380 | 381.5 | 387.75 | -6.25 | 106300 |
| SHYAMPSUG | 22.5 | 22.5 | 22.1 | 22.3 | 22 | 0.3 | 8800 |
| SIBL | 304 | 312 | 302.5 | 303.5 | 308.25 | -4.75 | 93900 |
| SINGERBD | 3115 | 3200 | 3090 | 3104.75 | 3161.25 | -56.5 | 4100 |
| SINOBANGLA | 47.5 | 48.3 | 47.4 | 47.9 | 47.6 | 0.3 | 33500 |
| SONALIANSH | 0 | 0 | 0 | 1637 | 1637 | 0 | 0 |
| SONARBAINS | 413.5 | 425.5 | 412 | 416.25 | 421.75 | -5.5 | 8500 |
| SONARGAON | 340 | 345 | 331.25 | 337.25 | 350 | -12.75 | 4300 |
| SOUTHEASTB | 0 | 0 | 0 | 464 | 464 | 0 | 0 |
| SPCERAMICS | 90.8 | 92.2 | 90.7 | 90.8 | 91.2 | -0.4 | 608300 |
| SQUARETEXT | 117.7 | 118 | 117.3 | 117.4 | 117.7 | -0.3 | 53600 |
| SQURPHARMA | 3540.5 | 3560 | 3535 | 3543.5 | 3545.75 | -2.25 | 20518 |
| STANCERAM | 331 | 334 | 330 | 331.75 | 334.25 | -2.5 | 400 |
| STANDARINS | 433.25 | 440 | 432.5 | 434 | 434.5 | -0.5 | 4450 |
| STANDBANKL | 362 | 365 | 357 | 362.25 | 363.25 | -1 | 148450 |
| STYLECRAFT | 0 | 0 | 0 | 3900 | 3900 | 0 | 0 |
| SUMITPOWER | 1400.25 | 1419.75 | 1391 | 1400.25 | 1392.75 | 7.5 | 154400 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| TAKAFULINS | 576 | 597 | 575 | 577.25 | 598 | -20.75 | 6450 |
| TALLUSPIN | 160 | 160 | 160 | 160 | 161.5 | -1.5 | 50 |
| TBL | 496 | 500.5 | 496 | 499.25 | 501.25 | -2 | 110 |
| TITASGAS | 684 | 691 | 683 | 684.25 | 688.5 | -4.25 | 89050 |
| TRUSTB1MF | 20.2 | 20.5 | 20.1 | 20.2 | 20.2 | 0 | 648500 |
| TRUSTBANK | 430.25 | 435 | 425 | 430.25 | 434.25 | -4 | 52750 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| ULC | 1003 | 1015 | 995 | 1001.5 | 1005.75 | -4.25 | 10600 |
| UNIONCAP | 144.3 | 146 | 143.2 | 144.3 | 144.1 | 0.2 | 510500 |
| UNITEDINS | 1037 | 1040 | 1020 | 1032 | 1017.25 | 14.75 | 1470 |
| USMANIAGL | 2354 | 2360 | 2350 | 2352.5 | 2378 | -25.5 | 60 |
| UTTARABANK | 1490 | 1509 | 1480.25 | 1488.5 | 1499.75 | -11.25 | 25085 |
| UTTARAFIN | 2120 | 2120 | 2035 | 2111.25 | 2095.5 | 15.75 | 8750 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| YOUSUFLOUR | 0 | 0 | 0 | 23.5 | 23.5 | 0 | 0 |
| Code | Last Trading Price |
Highest Price |
Lowest Price |
Closing Price (Today) |
Closing Price (Yesterday) |
Change | Volume |
|---|---|---|---|---|---|---|---|
| ZEALBANGLA | 23.8 | 24.4 | 23.8 | 23.9 | 24.1 | -0.2 | 6700 |