এক নজরে দেখে নিন ডিএসইতে তালিকাভুক্ত কোম্পানিগুলোর লেনদেন চিত্র

| মঙ্গলবার, ১৮ আগস্ট ২০২০ | প্রিন্ট | 462 বার পঠিত

পুঁজিবাজারে তালিকাভুক্ত কোম্পানিগুলোর প্রতিদিনের লেনদেন দেখা উচিত যে কোনো বিনিয়োগকারীর‌। শুধু বিনিয়োগ করে বসে রইলেন, কিন্ত প্রতিদিন লেনদেন এবং শেয়ারবাজারের কোনো সংবাদ জানলেন না, তাহলে বিনিয়োগ করে তা থেকে মুনাফা করতে পারবেননা। প্রতিদিন শেয়ারবাজারের সব খবর এবং তালিকাভুক্ত লেনদেন দেখা অত্যন্ত জরুরি। তাহলেই বুঝতে পারবেন আপনার বিনিয়োগকৃত পুঁজি বা কোম্পানিটি কোন অবস্থায় আছে। বিনিয়োগকারীদের স্বার্থে র কথা চিন্ত‍া করেই ডিএসইর প্রতিদিনের লেনদেন দর পরিবর্তন % অনুযায়ী তুলে ধরা হচ্ছে। দেখে নিন আজকের লেনদেন চিত্র:

Latest Share Price on Aug 18, 2020 at 4:00 PM

#	TRADING CODE	LTP*	HIGH	LOW	CLOSEP*	YCP	CHANGE	TRADE	VALUE (mn)	VOLUME
1	1JANATAMF	4.7	4.9	4.6	4.7	4.8	-0.1	252	6.302	1,323,469
2	1STPRIMFMF	17.6	18	16.6	17.3	16.6	1	657	25.86	1,475,909
3	AAMRANET	38.5	40	38.2	38.7	39.7	-1.2	262	7.386	190,003
4	AAMRATECH	25.2	25.3	24.2	24.6	25.2	0	169	3.176	128,301
5	ABB1STMF	4.7	4.9	4.7	4.7	4.8	-0.1	167	4.96	1,050,467
6	ABBANK	9.5	10.1	9.2	9.4	9.7	-0.2	354	7.219	754,127
7	ACFL	22.5	23.4	22.5	22.9	23.2	-0.7	190	5.742	251,103
8	ACI	277	283	271	276.3	281.9	-4.9	661	28.315	102,270
9	ACIFORMULA	126.5	129	124	124.7	127.5	-1	223	5.371	42,849
10	ACMELAB	73.4	74.5	70.9	73.1	71.3	2.1	1,622	86.645	1,185,718
11	ACTIVEFINE	17	17.9	16.8	16.9	17.6	-0.6	1,082	38.143	2,224,139
12	ADNTEL	36.4	38.4	36.4	36.9	37.6	-1.2	682	24.768	659,575
13	ADVENT	24.2	25	24	24.1	24.4	-0.2	633	27.463	1,123,577
14	AFCAGRO	18.6	19.8	18.6	18.8	19.5	-0.9	185	7.536	391,716
15	AFTABAUTO	28.1	28.7	27.7	27.9	28	0.1	298	5.845	208,394
16	AGNISYSL	18.9	19.9	18.3	18.8	19.4	-0.5	510	15.506	805,515
17	AGRANINS	34	34.9	33	33.6	33.3	0.7	1,016	31.179	918,420
18	AIBL1STIMF	7.6	7.7	7.1	7.2	7.6	0	32	0.782	108,500
19	AIL	30.5	31.8	29.8	30.1	31.2	-0.7	505	15.172	496,651
20	AL-HAJTEX	39.1	42.4	38	38.7	38.6	0.5	539	11.478	280,543
21	ALARABANK	16.6	17.1	16.5	16.6	16.9	-0.3	277	12.112	725,064
22	ALIF	7.4	7.8	7.3	7.4	7.7	-0.3	729	19.036	2,544,877
23	ALLTEX	9.1	9.7	9	9	9.8	-0.7	75	0.68	73,627
24	AMANFEED	28.3	29.1	28	28.1	28.9	-0.6	672	22.754	801,122
25	AMBEEPHA	453.3	467.9	452	456.2	461.9	-8.6	150	2.653	5,749
26	AMCL(PRAN)	196	198.4	196	197.1	197.9	-1.9	68	1.015	5,139
27	ANLIMAYARN	31.7	33.7	31.7	32	33.1	-1.4	350	8.713	268,823
28	ANWARGALV	79.3	81.2	79.3	79.4	80.9	-1.6	357	10.506	131,405
29	APEXFOODS	122.4	126	121.2	121.5	124.2	-1.8	272	5.48	44,508
30	APEXFOOT	242.9	243.6	235.3	239.2	242.9	0	43	0.438	1,839
31	APEXSPINN	130.8	132.5	130.7	130.7	131.1	-0.3	251	6.964	53,071
32	APEXTANRY	107.9	112.5	107.8	108.2	111.4	-3.5	213	3.182	28,915
33	APOLOISPAT	6.1	6.9	5.7	6	6.3	-0.2	1,571	66.521	10,236,888
34	ARAMIT	247	253	242	245.2	248.3	-1.3	237	3.361	13,625
35	ARAMITCEM	16.2	17.3	16.2	16.2	18	-1.8	65	0.619	36,875
36	ARGONDENIM	23.2	23.8	22.5	22.6	23.3	-0.1	458	15.449	670,700
37	ASIAINS	33.6	34.5	32.1	33.2	32.7	0.9	863	44.637	1,347,597
38	ASIAPACINS	37.1	39.4	36.4	37.3	35.9	1.2	1,265	68.848	1,836,280
39	ATCSLGF	8.4	8.5	7.8	8.5	8.2	0.2	351	18.695	2,244,026
40	ATLASBANG	113.7	118	113.4	113.5	115.6	-1.9	113	2.422	21,239
41	AZIZPIPES	108.8	114.8	107	107.4	110.7	-1.9	635	14.332	129,715
42	BANGAS	131.3	138.6	130.2	130.7	136.6	-5.3	536	13.082	98,099
43	BANKASIA	17.5	18.1	17.5	17.5	18.1	-0.6	160	4.863	273,543
44	BARKAPOWER	31	31.5	30.2	30.9	30.5	0.5	1,470	125.405	4,070,251
45	BATASHOE	693.2	698	693.2	693.2	693.2	0	110	2.502	3,604
46	BATBC	949	958	936.6	941.1	941.2	7.8	2,516	102.94	108,951
47	BAYLEASING	13.6	14.2	13.6	13.8	14.1	-0.5	84	1.576	113,447
48	BBS	18.2	19.4	18.2	18.4	18.9	-0.7	248	6.408	343,429
49	BBSCABLES	60.4	62.4	59.5	60	61.3	-0.9	1,061	42.62	704,081
50	BDAUTOCA	165.9	172.4	160	164.5	164.3	1.6	715	18.154	109,248
51	BDCOM	20.3	20.9	20.2	20.3	20.8	-0.5	218	7.679	372,408
52	BDFINANCE	9.3	10.2	9.3	9.4	9.6	-0.3	565	13.959	1,448,188
53	BDLAMPS	122	126	122	123.2	125.6	-3.6	135	2.673	21,589
54	BDSERVICE	0	0	0	5.2	5.2	—	0	0	0
55	BDTHAI	13.8	14.3	13.4	13.9	14.4	-0.6	163	2.112	153,026
56	BDWELDING	26.4	28.5	25.7	26.3	28	-1.6	1,012	26.278	986,046
57	BEACHHATCH	15.4	16.5	14.8	15.2	15.3	0.1	195	3.823	246,042
58	BEACONPHAR	88.8	90.9	85.3	88.2	85.8	3	1,080	78.76	891,301
59	BENGALWTL	18.5	19.5	18.4	18.5	19	-0.5	181	4.225	225,523
60	BERGERPBL	1,420	1,420	1,391	1,412.4	1,384.4	35.6	644	18.992	13,510
61	BEXIMCO	23.1	23.1	21	23	21	2.1	8,077	738.002	32,801,102
62	BGIC	31.3	33.6	30.7	31	33.3	-2	304	8.779	278,106
63	BIFC	3.9	3.9	3.8	3.9	3.6	0.3	87	1.45	373,198
64	BNICL	25.9	27	25.1	26	25.6	0.3	779	46.976	1,794,658
65	BPML	43.8	44.5	42.8	43.3	43.7	0.1	440	11.65	268,102
66	BRACBANK	36.7	38.7	35.9	36.8	38.1	-1.4	3,377	251.353	6,772,626
67	BSC	45.3	46.7	45.1	45.4	46.6	-1.3	1,117	44.379	968,174
68	BSCCL	130	133.5	127.2	128	130.6	-0.6	1,792	89.363	688,708
69	BSRMLTD	64.5	67.3	64.5	64.8	64	0.5	272	14.985	228,420
70	BSRMSTEEL	38.8	40.1	38.4	38.6	39.1	-0.3	250	5.627	145,206
71	BXPHARMA	108	108.6	102.9	107.6	103.6	4.4	5,487	716.405	6,750,602
72	BXSYNTH	8.9	9.3	8.4	8.6	9.3	-0.4	62	0.421	47,881
73	CAPMBDBLMF	8.3	9.3	8.3	8.4	8.6	-0.3	88	1.523	172,353
74	CAPMIBBLMF	9.9	9.9	9.5	9.9	9	0.9	388	29.96	3,035,092
75	CENTRALINS	36.9	38.7	35.5	36	38.2	-1.3	715	33.438	899,995
76	CENTRALPHL	14.2	14.5	13.8	14.1	14.2	0	772	21.168	1,489,745
77	CITYBANK	21.4	21.6	20.8	21.1	21.5	-0.1	1,114	81.723	3,861,245
78	CITYGENINS	19.5	19.6	18.7	19.3	19	0.5	425	12.647	660,229
79	CNATEX	2.8	2.8	2.5	2.7	2.6	0.2	623	12.846	4,662,894
80	CONFIDCEM	121.5	127.7	121.4	121.7	123.7	-2.2	1,559	75.06	607,018
81	CONTININS	25.6	26.8	25	25.3	25.8	-0.2	730	29.119	1,125,568
82	COPPERTECH	23.4	24.5	23.3	23.5	23.9	-0.5	691	20.652	866,212
83	CVOPRL	119.9	122.6	117.2	118	119.7	0.2	718	13.394	112,121
84	DACCADYE	7.7	8.1	7.3	8	7.4	0.3	232	6.611	855,884
85	DAFODILCOM	59.4	59.9	56.5	59	56.2	3.2	387	17.742	303,188
86	DBH	92.6	93.2	92.6	92.6	92.8	-0.2	263	10.944	118,015
87	DBH1STMF	7.5	7.6	7.5	7.5	7.6	-0.1	35	0.75	99,440
88	DELTALIFE	68.8	71.3	68.1	68.6	70.1	-1.3	215	5.967	86,314
89	DELTASPINN	5.6	6.4	5.6	5.7	6.2	-0.6	228	3.755	643,478
90	DESCO	36.8	38	36.6	37	37.5	-0.7	187	8.195	219,070
91	DESHBANDHU	10.5	11	10.5	10.6	10.9	-0.4	290	7.51	699,790
92	DHAKABANK	13	13	12.3	12.8	12.7	0.3	239	14.737	1,173,482
93	DHAKAINS	43.8	45.1	42.3	43.7	42.8	1	836	31.746	720,223
94	DOREENPWR	62.8	65.2	62.5	62.7	64.5	-1.7	442	21.956	346,156
95	DSHGARME	134	136	129.1	131.8	136	-2	157	1.63	12,376
96	DSSL	11.4	12	11.2	11.4	11.7	-0.3	894	36.691	3,169,381
97	DULAMIACOT	69.4	69.9	61.7	68	66.9	2.5	116	1.651	25,726
98	DUTCHBANGL	64.2	64.9	62.7	63.5	63.9	0.3	524	17.143	269,250
99	EASTERNINS	81	84.7	77.8	79.9	82.3	-1.3	629	31.406	389,428
100	EASTLAND	30.2	30.7	28.9	30.4	28.8	1.4	916	46.66	1,562,451
101	EASTRNLUB	985	1,028	975	982	1,002.2	-17.2	218	4.623	4,628
102	EBL	38	39	37.2	38.1	38.1	-0.1	155	14.854	390,837
103	EBL1STMF	4.9	5.2	4.8	5	5	-0.1	92	2.093	415,849
104	EBLNRBMF	5	5.1	4.9	5	4.9	0.1	42	0.725	145,896
105	ECABLES	152	154.8	150.5	151.9	151.4	0.6	470	10.582	69,239
106	EHL	43	44.4	42.8	43	43.5	-0.5	381	10.415	239,832
107	EMERALDOIL	13.2	14.9	12.8	12.9	14.2	-1	133	1.739	132,309
108	ENVOYTEX	23.5	24.7	23.4	23.6	24.4	-0.9	82	1.304	54,195
109	ESQUIRENIT	26.6	27.1	26	26.2	27	-0.4	242	11.05	419,783
110	ETL	8.7	9.1	8.7	8.7	9	-0.3	203	5.38	606,260
111	EXIM1STMF	6	6	5.7	6	5.5	0.5	98	2.446	409,859
112	EXIMBANK	10.3	10.7	10.2	10.3	10.7	-0.4	438	18.477	1,779,763
113	FAMILYTEX	3	3.6	3	3	3.3	-0.3	1,076	27.736	8,105,661
114	FARCHEM	10.6	11.1	10.4	10.5	11	-0.4	850	34.256	3,219,487
115	FAREASTFIN	3.3	3.8	3.3	3.3	3.6	-0.3	131	1.948	548,905
116	FAREASTLIF	49.3	49.8	48	48.3	48.9	0.4	235	11.591	237,303
117	FASFIN	6.6	6.9	6.1	6.5	6.5	0.1	831	26.724	4,102,995
118	FBFIF	4.2	4.4	4.1	4.2	4.1	0.1	633	35.971	8,433,369
119	FEDERALINS	17.1	17.4	16.6	16.9	16.8	0.3	803	30.364	1,795,006
120	FEKDIL	10	10.3	9.9	10	10.1	-0.1	166	3.322	328,759
121	FINEFOODS	61.9	64.8	61.1	62.1	64	-2.1	1,102	42.638	670,606
122	FIRSTFIN	6	6	5.7	6	6	0	23	0.182	30,544
123	FIRSTSBANK	9	9.4	8.7	9	9.3	-0.3	716	37.177	4,107,189
124	FORTUNE	17.1	17.8	16.8	17	17.5	-0.4	967	37.377	2,162,951
125	FUWANGCER	9.8	11.2	9.8	9.8	10.8	-1	234	3.184	306,336
126	FUWANGFOOD	16.5	17.4	16.3	16.5	16.7	-0.2	1,169	50.271	3,000,711
127	GBBPOWER	15.5	15.8	15	15.3	15	0.5	577	19.305	1,256,866
128	GEMINISEA	177	177	166	174.8	165.3	11.7	742	10.364	60,320
129	GENEXIL	60.4	61.9	58.7	60.3	58.8	1.6	1,681	100.324	1,667,073
130	GENNEXT	3.9	4.5	3.8	3.8	4.2	-0.3	679	17.349	4,433,548
131	GHAIL	18.2	18.6	17.9	18.1	18.4	-0.2	1,066	49.866	2,743,535
132	GHCL	33.6	34.4	33.4	33.5	34.2	-0.6	119	2.886	85,775
133	GLAXOSMITH	2,350	2,380	2,327.3	2,345.7	2,376.4	-26.4	143	5.191	2,215
134	GLOBALINS	22.8	24	22.5	22.7	23.2	-0.4	630	17.295	744,217
135	GOLDENSON	6.9	7.8	6.7	6.8	7.4	-0.5	155	1.975	278,504
136	GP	285.4	288	278	283.8	287.2	-1.8	2,517	196.68	697,641
137	GPHISPAT	24.8	26.8	24.8	25.4	26.1	-1.3	106	1.783	68,617
138	GQBALLPEN	151.8	152	139.5	148.7	141.4	10.4	1,246	48.398	331,701
139	GRAMEENS2	13.8	13.9	12.9	13.7	13	0.8	686	48.23	3,567,848
140	GREENDELMF	6.7	7.1	6.6	6.7	6.9	-0.2	54	1.256	187,944
141	GREENDELT	53.2	54.5	52.8	53.2	54.5	-1.3	57	0.92	17,222
142	GSPFINANCE	15.5	15.9	15.1	15.3	15.6	-0.1	352	14.189	919,853
143	HAKKANIPUL	77	81.4	76	76.8	79.8	-2.8	1,182	34.596	442,078
144	HEIDELBCEM	151.9	152.8	148.1	148.8	155.4	-3.5	44	0.644	4,291
145	HFL	16.2	16.6	16.2	16.3	16.5	-0.3	119	2.923	178,513
146	HRTEX	35.9	37	35.8	36	36.8	-0.9	207	5.709	157,519
147	HWAWELLTEX	33.6	34.4	33.5	33.6	34.1	-0.5	17	0.182	5,417
148	IBNSINA	264	264.9	256.1	263.2	255.4	8.6	788	51.585	196,410
149	IBP	22.6	23.2	22.3	22.5	22.7	-0.1	1,417	96.152	4,230,869
150	ICB	99.3	106	97	98.1	104.6	-5.3	887	25.823	255,757
151	ICB3RDNRB	7.4	7.9	7.1	7.4	7.4	0	615	23.507	3,135,671
152	ICBAGRANI1	8.2	8.7	8.1	8.1	8.3	-0.1	362	13.686	1,645,781
153	ICBAMCL2ND	8.8	9.1	8.6	8.6	8.7	0.1	145	6.643	749,593
154	ICBEPMF1S1	8.2	8.4	7.8	8.1	8	0.2	390	27.989	3,500,761
155	ICBIBANK	3.6	4.2	3.6	3.6	3.9	-0.3	139	2.208	576,679
156	ICBSONALI1	8.5	9.1	8.4	8.5	8.7	-0.2	184	5.692	649,266
157	IDLC	49.1	50	47.4	48.3	49.4	-0.3	347	12.966	265,341
158	IFADAUTOS	44	45.5	43	43.9	45.1	-1.1	764	31.332	709,378
159	IFIC	11.5	11.7	10.8	11.4	11.4	0.1	2,788	160.627	14,188,221
160	IFIC1STMF	4.7	5.2	4.7	4.9	5	-0.3	71	2.193	436,890
161	IFILISLMF1	7	7	6.7	6.9	6.9	0.1	169	5.037	730,394
162	ILFSL	5.4	5.6	5	5.2	5.3	0.1	550	14.681	2,788,217
163	IMAMBUTTON	26.1	30	25.5	25.7	27.7	-1.6	194	1.452	53,997
164	INTECH	24.8	26.4	23.9	24.3	26.1	-1.3	277	5.477	219,646
165	INTRACO	13.9	14.5	13.8	13.9	14.4	-0.5	475	10.596	750,427
166	IPDC	26.6	27.6	26.4	26.7	27.1	-0.5	153	3.368	124,921
167	ISLAMIBANK	24.2	24.7	23.9	24	24.5	-0.3	617	24.875	1,029,837
168	ISLAMICFIN	15.3	16	15	15.1	15.5	-0.2	264	10.633	690,453
169	ISLAMIINS	29.3	29.4	28.2	28.9	28.5	0.8	547	27.31	956,044
170	ISNLTD	37.7	39.3	37.7	37.9	38.8	-1.1	344	9.288	241,709
171	ITC	34.7	36.4	34.7	34.9	35.8	-1.1	282	10.116	284,941
172	JAMUNABANK	17.3	17.8	17	17.4	17.5	-0.2	308	18.714	1,083,581
173	JAMUNAOIL	159	163.4	157.6	159.2	160.3	-1.3	241	9.004	56,177
174	JANATAINS	22.6	24	22.2	22.5	23.5	-0.9	312	8.865	385,819
175	JMISMDL	292.9	299	286.1	290.3	295.6	-2.7	722	21.324	73,238
176	JUTESPINN	100	115	100	103.8	111	-11	45	0.639	6,041
177	KARNAPHULI	23.4	24.7	23.2	23.9	23.9	-0.5	300	10.205	421,969
178	KAY&QUE	211	216.5	209	211.2	212.4	-1.4	301	6.794	32,050
179	KBPPWBIL	8	8.8	7.7	7.8	8.5	-0.5	106	0.871	107,755
180	KDSALTD	52.8	52.8	48.4	52.8	48	4.8	1,180	69.433	1,338,539
181	KEYACOSMET	4.5	5.1	4.5	4.5	4.9	-0.4	811	15.71	3,402,100
182	KOHINOOR	472.8	480	472.8	472.8	472.9	-0.1	257	10.161	21,474
183	KPCL	53	53.4	50.5	52.1	50.5	2.5	3,931	264.882	5,090,934
184	KPPL	17.7	18	17.6	17.6	17.8	-0.1	1,205	67.795	3,828,766
185	KTL	11.7	12.2	11.6	11.7	12.1	-0.4	1,065	48.83	4,081,555
186	LANKABAFIN	16.5	17.5	16.2	16.4	17.1	-0.6	1,194	45.853	2,732,209
187	LEGACYFOOT	69	71.2	67.1	68.2	68	1	1,504	41.445	594,346
188	LHBL	38.8	40.9	38.1	38.5	40.1	-1.3	2,091	109.798	2,802,077
189	LIBRAINFU	613	649.7	594	615.6	604.4	8.6	349	8.132	12,837
190	LINDEBD	1,212.1	1,215.5	1,212.1	1,212.1	1,212.1	0	348	24.232	19,991
191	LRGLOBMF1	6.8	7	6.6	6.7	6.8	0	53	1.245	183,523
192	MAKSONSPIN	6.4	6.8	6.1	6.3	6.4	0	529	16.766	2,614,361
193	MALEKSPIN	13.1	13.4	13	13	13.1	0	122	3.102	236,263
194	MARICO	1,836	1,850	1,826.3	1,836.4	1,847.5	-11.5	278	24.931	13,551
195	MATINSPINN	34.1	35.8	34.1	34.9	34.6	-0.5	3	0.013	380
196	MBL1STMF	7.3	7.7	7	7.3	7.5	-0.2	149	7.96	1,074,531
197	MEGCONMILK	14.8	16.4	14.6	14.8	16.1	-1.3	47	0.347	23,363
198	MEGHNACEM	74.1	76	73.3	75.1	75.8	-1.7	27	0.703	9,376
199	MEGHNALIFE	56.6	59.2	55	56.5	58.5	-1.9	242	10.278	179,606
200	MEGHNAPET	14.3	15.8	13.7	13.8	15.1	-0.8	113	1.039	70,752
201	MERCANBANK	12.1	12.9	12	12.2	12.6	-0.5	574	29.248	2,375,277
202	MERCINS	30.8	33.3	30.8	31.1	32.3	-1.5	715	25.453	799,706
203	METROSPIN	8.8	8.9	8.6	8.7	8.7	0.1	288	13.573	1,554,243
204	MHSML	8.7	9	8.6	8.7	8.8	-0.1	114	1.739	197,516
205	MICEMENT	44.2	47.5	44	44.4	44.2	0	54	0.702	15,611
206	MIDASFIN	13.9	14.6	13.5	13.9	13.9	0	195	5.632	405,492
207	MIRACLEIND	19.2	20.3	19.2	19.4	20	-0.8	340	6.63	336,584
208	MITHUNKNIT	12.8	15.4	12.7	12.9	14	-1.2	302	5.511	383,811
209	MJLBD	84.8	85	80.2	83.4	80.5	4.3	467	14.854	179,792
210	MLDYEING	53	57.5	53	53.5	55.6	-2.6	1,121	67.926	1,245,729
211	MONNOCERA	134	139.9	133.8	134.3	137.7	-3.7	1,354	42.455	311,084
212	MONNOSTAF	844	859	831	837.9	843.9	0.1	936	26.145	30,963
213	MPETROLEUM	186.8	188	185	186.9	187.6	-0.8	292	16.193	87,257
214	MTB	24.7	25.3	24.5	24.7	25.2	-0.5	206	5.958	241,033
215	NAHEEACP	60	66.5	60	60.8	63.9	-3.9	2,089	121.667	1,931,304
216	NATLIFEINS	242.5	247	238	242.3	243	-0.5	125	7.761	32,046
217	NAVANACNG	43.8	45	40.2	43.9	41.2	2.6	819	30.602	706,202
218	NBL	8	8.3	7.7	7.8	8.2	-0.2	911	35.373	4,435,393
219	NCCBANK	13.3	13.8	13	13.2	13.7	-0.4	480	11.521	861,364
220	NCCBLMF1	6.4	6.6	6.1	6.3	6.1	0.3	49	1.639	256,928
221	NEWLINE	13.6	14	13.2	13.5	13.8	-0.2	441	14.678	1,085,601
222	NFML	9.3	9.6	9.1	9.2	9.5	-0.2	355	8.114	869,539
223	NHFIL	0	0	0	31	31	—	0	0	0
224	NITOLINS	41.7	43.5	40.7	41.6	41.9	-0.2	939	43.196	1,024,496
225	NLI1STMF	10.8	11.1	10.7	10.8	10.8	0	232	9.754	895,090
226	NORTHERN	398.8	419.7	391	396.3	406.9	-8.1	1,228	25.251	62,447
227	NORTHRNINS	29.1	29.3	27	28.9	26.8	2.3	1,240	67.824	2,365,921
228	NPOLYMAR	64.6	67	64.5	65.1	66.5	-1.9	711	29.872	455,738
229	NTC	477.5	479	475.1	477	477.6	-0.1	35	0.354	742
230	NTLTUBES	113	115	111.2	112.2	112.5	0.5	997	29.604	262,585
231	NURANI	8.1	8.6	8	8.2	8.6	-0.5	373	8.543	1,028,095
232	OAL	8.5	8.9	8.1	8.3	8.6	-0.1	466	9.229	1,086,458
233	OIMEX	24.9	25.8	24.8	24.9	25.4	-0.5	579	18.181	721,412
234	OLYMPIC	177.1	194.4	177.1	181.3	189	-11.9	312	10.34	55,945
235	ONEBANKLTD	10.6	11.3	10.4	10.7	11.1	-0.5	608	33.028	3,080,534
236	ORIONINFU	77	81.3	76.2	76.7	78.3	-1.3	1,716	78.602	999,399
237	ORIONPHARM	57.1	58.5	54.6	56	54.4	2.7	3,826	400.676	7,112,518
238	PADMALIFE	17	17.4	16.8	16.8	17.2	-0.2	105	1.493	87,562
239	PADMAOIL	199	202.8	195	197.2	202.8	-3.8	322	10.113	51,329
240	PARAMOUNT	104.1	114	103.6	104.2	110.2	-6.1	284	9.238	86,906
241	PDL	9.8	10.3	9.8	9.9	9.9	-0.1	389	12.216	1,229,819
242	PENINSULA	17.7	18.1	17.4	17.5	17.9	-0.2	392	11.375	645,981
243	PEOPLESINS	34	36.2	32.9	33.6	34.1	-0.1	863	32.652	947,165
244	PF1STMF	8.8	9.2	8.6	8.7	8.9	-0.1	567	24.226	2,709,083
245	PHARMAID	444.7	457.9	439	443.9	453.4	-8.7	540	15.246	34,241
246	PHENIXINS	31.2	32.5	30.2	30.9	31.4	-0.2	174	5	158,743
247	PHOENIXFIN	24.5	24.8	22.9	23.6	24	0.5	91	19.136	796,114
248	PHPMF1	4.9	5	4.7	4.8	4.8	0.1	190	4.765	995,504
249	PIONEERINS	67	73	66	67	69.6	-2.6	1,515	90.568	1,308,411
250	PLFSL	0	0	0	3	3	—	0	0	0
251	POPULAR1MF	4.8	4.8	4.6	4.8	4.7	0.1	91	4.039	854,787
252	POPULARLIF	80	85	80	80.8	81.4	-1.4	46	1.625	19,501
253	POWERGRID	48	50.7	47.9	48.7	49.3	-1.3	352	16.912	347,848
254	PRAGATIINS	51	53.2	50.7	51.7	50.4	0.6	853	36.097	695,782
255	PRAGATILIF	130.3	137.9	127.5	129.2	135.1	-4.8	565	19.901	150,594
256	PREMIERBAN	11	11.5	10.9	11	11.4	-0.4	955	73.13	6,577,081
257	PREMIERCEM	61	62.1	61	61.5	64.7	-3.7	21	0.113	1,840
258	PREMIERLEA	6.2	6.6	6	6.1	6.3	-0.1	321	6.314	1,012,064
259	PRIME1ICBA	7.4	7.6	7.3	7.4	7.3	0.1	198	10.257	1,387,687
260	PRIMEBANK	16.7	17.1	15.8	16.4	17.2	-0.5	51	1.341	82,013
261	PRIMEFIN	7.3	7.4	6.8	7.2	7.2	0.1	116	1.691	242,613
262	PRIMEINSUR	26.9	26.9	26.9	26.9	26	0.9	1	0	1
263	PRIMELIFE	54.9	57	54	55	55.8	-0.9	49	0.421	7,591
264	PRIMETEX	19	19.4	18.8	18.9	19.4	-0.4	150	3.133	163,792
265	PROGRESLIF	144.8	146	136.3	142.9	143.7	1.1	538	23.439	163,855
266	PROVATIINS	33.5	34.5	32.2	32.9	33	0.5	608	21.394	644,825
267	PTL	52	53.8	51.7	52	52.8	-0.8	569	28.56	542,832
268	PUBALIBANK	22.9	23.5	22.7	22.9	23.2	-0.3	98	2.781	121,607
269	PURABIGEN	19.6	20.7	19.1	19.3	20.8	-1.2	1,278	59.569	3,030,669
270	QUASEMIND	36.5	37.9	36.3	36.4	37.2	-0.7	379	10.691	288,866
271	QUEENSOUTH	26.4	27	26.2	26.3	26.8	-0.4	210	7.704	291,146
272	RAHIMTEXT	236.9	238.5	228	235.5	234.1	2.8	184	3.732	16,031
273	RAKCERAMIC	27.9	28.6	27.5	27.8	28.5	-0.6	224	6.071	216,717
274	RANFOUNDRY	129	131.7	126.8	127.4	130.6	-1.6	83	2.061	15,991
275	RDFOOD	12.7	13.1	12.4	12.5	13	-0.3	492	14.524	1,141,323
276	RECKITTBEN	3,720.1	3,838	3,720.1	3,744.8	3,778.9	-58.8	189	5.01	1,333
277	REGENTTEX	8.7	9.1	8.7	8.7	9	-0.3	165	3.825	430,259
278	RELIANCE1	9.3	9.4	9.2	9.3	9.3	0	95	3.192	344,390
279	RELIANCINS	55.9	57.9	51.2	53.9	55.8	0.1	400	25.552	471,180
280	RENATA	1,150.2	1,167	1,150	1,152.7	1,158.9	-8.7	275	16.574	14,331
281	RENWICKJA	1,346	1,350	1,250	1,277.6	1,322.9	23.1	95	1.809	1,416
282	REPUBLIC	38.6	39	36.2	38.5	36.2	2.4	2,074	119.092	3,148,503
283	RINGSHINE	7.1	7.4	6.9	7.1	7.3	-0.2	1,049	34.19	4,770,615
284	RNSPIN	4.5	5	4.4	4.5	4.7	-0.2	381	3.819	832,857
285	RSRMSTEEL	26.3	27.9	26.3	26.8	27.5	-1.2	531	12.487	459,738
286	RUNNERAUTO	51	52.6	50.4	50.8	51.4	-0.4	657	19.971	389,664
287	RUPALIBANK	30.9	32.3	29.9	30.2	31.9	-1	230	5.911	192,303
288	RUPALIINS	22.3	23.1	22.1	22.3	22.7	-0.4	383	17.425	770,638
289	RUPALILIFE	51.8	53.7	51.5	51.8	52.4	-0.6	788	24.481	466,704
290	SAFKOSPINN	17	18.6	15.7	17.1	17.4	-0.4	316	4.662	280,049
291	SAIFPOWER	15.3	15.9	15	15.2	15.6	-0.3	623	23.11	1,508,767
292	SAIHAMCOT	16.3	16.6	16.2	16.2	16.5	-0.2	336	16.75	1,024,623
293	SAIHAMTEX	25.8	26.6	25.6	25.7	26.3	-0.5	828	37.856	1,459,671
294	SALAMCRST	21.2	21.9	20.9	21.1	21.8	-0.6	230	4.389	204,989
295	SALVOCHEM	12.9	13.7	12.4	12.5	13.4	-0.5	84	1.481	112,595
296	SAMATALETH	111.8	119.7	110.1	111	114.9	-3.1	668	15.055	132,787
297	SAMORITA	65.3	67.4	65	65.2	66.5	-1.2	85	1.244	18,931
298	SANDHANINS	25.7	27	25.1	25.5	26.3	-0.6	556	13.261	510,388
299	SAPORTL	20.2	21.5	20	20.1	20.3	-0.1	194	3.948	194,821
300	SAVAREFR	203.5	204.1	167.1	199.2	185.6	17.9	360	7.582	38,154
301	SEAPEARL	79.1	79.1	79.1	79.1	79.1	0	6	0.396	5,000
302	SEBL1STMF	9.7	9.8	9.5	9.6	9.6	0.1	101	2.426	251,401
303	SEMLFBSLGF	11.7	11.8	10.9	11.6	10.8	0.9	917	41.682	3,596,011
304	SEMLIBBLSF	7.4	7.8	7.3	7.5	7.4	0	254	8.106	1,067,053
305	SEMLLECMF	6.8	7	6.5	6.8	6.6	0.2	355	11.415	1,697,317
306	SHAHJABANK	21.1	22.1	20.8	21.3	21.9	-0.8	177	5.608	263,241
307	SHASHADNIM	22.5	24.8	22.5	22.8	24.2	-1.7	358	9.185	392,023
308	SHEPHERD	16.9	17.5	16.5	16.7	17.3	-0.4	663	17.018	1,010,501
309	SHURWID	23.5	24.3	23.2	23.4	23.8	-0.3	936	28.817	1,216,363
310	SHYAMPSUG	49	57	48.7	49.8	54.1	-5.1	187	2.211	41,434
311	SIBL	13	13.9	12.7	13.2	13.8	-0.8	370	9.805	744,453
312	SILCOPHL	27.3	29.4	27.2	27.7	29.2	-1.9	915	48.337	1,706,653
313	SILVAPHL	22	23.3	21.4	21.8	22.9	-0.9	956	61.462	2,759,305
314	SIMTEX	15.7	16.4	15.5	15.6	16	-0.3	343	13.169	832,826
315	SINGERBD	151.1	155.4	150.1	151.1	153.9	-2.8	1,099	42.3	277,386
316	SINOBANGLA	54.4	55.1	53.4	53.9	53.7	0.7	1,033	36.871	679,654
317	SKTRIMS	63.8	64.9	62.4	62.7	64	-0.2	1,050	61.228	965,687
318	SONALIANSH	369.9	376.9	364.9	365.5	367.4	2.5	340	9.127	24,660
319	SONALIPAPR	288.4	304.8	288.1	290	296.8	-8.4	99	1.118	3,848
320	SONARBAINS	49	52.5	46.8	47	51.9	-2.9	2,465	177.188	3,667,087
321	SONARGAON	25.5	26.2	25.2	25.4	25.8	-0.3	278	5.907	230,949
322	SOUTHEASTB	14.3	14.3	13.2	13.9	13.7	0.6	1,001	83.115	6,106,298
323	SPCERAMICS	14.9	15.9	14.2	14.7	15	-0.1	410	9.493	644,224
324	SPCL	78	81.7	78	78.8	79.1	-1.1	593	29.497	371,115
325	SQUARETEXT	33.6	33.9	33.2	33.8	33.8	-0.2	108	2.739	81,885
326	SQURPHARMA	202	205.8	198.6	199.8	204.9	-2.9	2,696	234.596	1,168,411
327	SSSTEEL	12.7	13.2	12.6	12.7	13	-0.3	1,383	46.754	3,626,273
328	STANCERAM	312	319	308.1	309.3	312	0	1,805	49.125	156,895
329	STANDARINS	42.8	43.2	41.3	42.3	41.8	1	583	17.641	417,090
330	STANDBANKL	8.7	9.2	8.6	8.7	8.9	-0.2	324	14.945	1,708,063
331	STYLECRAFT	240	257	230.5	237.8	239.3	0.7	2,726	71.447	293,002
332	SUMITPOWER	41.8	43	41.3	42	42.1	-0.3	1,040	82.518	1,960,170
333	SUNLIFEINS	19.1	19.6	18.7	18.9	19.6	-0.5	56	0.591	30,920
334	TAKAFULINS	38.2	39.8	38	38.3	38.2	0	62	1.086	28,233
335	TALLUSPIN	4.5	5.3	4.5	4.5	4.9	-0.4	159	2.193	454,031
336	TITASGAS	32.9	33	32.3	32.9	32.6	0.3	689	36.018	1,102,820
337	TOSRIFA	10.8	11.5	10.7	10.7	11.1	-0.3	108	1.76	160,310
338	TRUSTB1MF	5.1	5.3	5	5.1	5.2	-0.1	101	4.958	965,409
339	TRUSTBANK	28.8	29.3	28.7	28.8	29.3	-0.5	205	9.371	324,807
340	TUNGHAI	3.1	3.6	3	3.1	3.3	-0.2	409	7.599	2,212,339
341	UCB	14.2	14.5	13.7	14.1	14.5	-0.3	312	20.378	1,440,290
342	UNIONCAP	5.3	5.4	5.1	5.2	5.1	0.2	161	2.815	538,567
343	UNIQUEHRL	40.2	41.9	40	40.1	40.6	-0.4	241	6.452	158,967
344	UNITEDAIR	1.7	1.7	1.5	1.6	1.6	0.1	754	13.131	7,863,510
345	UNITEDFIN	14.4	15	13.9	14.1	14.9	-0.5	375	10.676	742,266
346	UNITEDINS	48	51.9	48	49.1	50	-2	238	6.24	123,854
347	UPGDCL	262	265.7	259.1	260.8	260.9	1.1	689	47.188	179,992
348	USMANIAGL	58.5	64	57.9	59.6	63.9	-5.4	165	1.794	29,558
349	UTTARABANK	24.7	25.2	24	24.6	24.9	-0.2	790	44.352	1,812,044
350	UTTARAFIN	52.9	55.8	52.5	52.8	53.2	-0.3	241	5.053	94,736
351	VAMLBDMF1	6.6	6.8	6.2	6.5	6.6	0	194	6.989	1,066,977
352	VAMLRBBF	6.1	6.3	5.8	6	6.1	0	133	3.836	635,177
353	VFSTDL	25	25.4	24.4	24.7	25	0	941	56.583	2,289,331
354	WATACHEM	332.9	334.7	328.6	330.5	330.2	2.7	795	25.588	77,205
355	WMSHIPYARD	13	13.5	12.7	12.9	13.3	-0.3	1,048	41.625	3,191,673
356	YPL	11.3	11.5	11.2	11.3	11.4	-0.1	174	5.289	468,342
357	ZAHEENSPIN	7	7.4	6.9	7	7.2	-0.2	293	5.625	790,492
358	ZAHINTEX	5.3	6	5.3	5.3	5.8	-0.5	110	1.405	256,218
359	ZEALBANGLA	129	129.5	118	124.5	117.8	11.2	414	5.552	44,099