এক নজরে দেখে নিন ডিএসইতে তালিকাভুক্ত কোম্পানিগুলোর লেনদেন চিত্র

বৃহস্পতিবার, ২০ আগস্ট ২০২০ প্রিন্ট ৬৮৩ 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 20, 2020 at 4:00 PM

#	TRADING CODE	LTP*	HIGH	LOW	CLOSEP*	YCP*	% CHANGE	TRADE	VALUE (mn)	VOLUME

1	1JANATAMF	4.8	4.9	4.7	4.8	4.8	0	178	4.062	852,763
2	1STPRIMFMF	16	16.8	16	16.1	16.3	-0.3	457	16.278	999,800
3	AAMRANET	39.3	40	38	39	37.9	1.4	239	4.215	107,260
4	AAMRATECH	26	26	24.9	25.9	24.9	1.1	179	3.512	135,903
5	ABB1STMF	4.8	4.9	4.8	4.8	4.9	-0.1	98	3.414	709,675
6	ABBANK	9.9	10.1	9.6	9.8	9.9	0	270	8.162	825,662
7	ACFL	22.2	23	22.1	22.4	22.4	-0.2	249	7.02	309,483
8	ACI	278	281	276	276.5	279	-1	387	12.324	44,560
9	ACIFORMULA	122.5	125.5	122.5	123.3	125.1	-2.6	139	3.474	28,119
10	ACMELAB	78.1	82	77.6	78.1	80.1	-2	1,936	117.333	1,478,468
11	ACTIVEFINE	19.7	20.3	18.7	19.7	18.5	1.2	2,938	237.403	11,948,568
12	ADNTEL	37.1	37.6	36.2	36.7	35.9	1.2	589	19.896	539,811
13	ADVENT	25.5	25.8	24.7	25.4	25.1	0.4	1,408	71.872	2,830,133
14	AFCAGRO	21	21	19.1	20.9	19.1	1.9	709	54.827	2,673,147
15	AFTABAUTO	28.1	28.9	28	28.3	28.4	-0.3	236	4.042	142,714
16	AGNISYSL	21.1	21.2	19.2	21.2	19.3	1.8	1,328	64.218	3,097,418
17	AGRANINS	30.8	32.8	30	30.5	31.7	-0.9	589	15.956	511,133
18	AIBL1STIMF	7.2	7.4	7.2	7.2	7.4	-0.2	7	0.061	8,450
19	AIL	30.4	30.7	29.7	30.3	29.7	0.7	386	8.472	280,080
20	AL-HAJTEX	41.8	42.4	39.1	41.7	41.9	-0.1	174	2.208	53,556
21	ALARABANK	16.7	17	16.7	16.7	16.9	-0.2	132	4.358	259,393
22	ALIF	7.4	7.5	7.1	7.3	7.4	0	742	22.696	3,124,294
23	ALLTEX	9	9	8.7	9	9	0	70	0.404	45,179
24	AMANFEED	28.2	28.7	27.8	28.2	28.1	0.1	302	9.151	324,704
25	AMBEEPHA	458	469.4	455.2	458.4	463.5	-5.5	119	2.225	4,844
26	AMCL(PRAN)	188.7	196.7	182.1	196	196.6	-7.9	70	2.745	14,140
27	ANLIMAYARN	31.6	32.2	31.5	31.6	31.8	-0.2	266	5.575	175,656
28	ANWARGALV	77.8	79.1	76.8	77.7	79.1	-1.3	301	7.698	98,258
29	APEXFOODS	120.3	120.9	120.1	120.1	120.2	0.1	221	5.617	46,710
30	APEXFOOT	230	237	230	231.6	236.4	-6.4	55	0.587	2,509
31	APEXSPINN	130.7	130.7	130.7	130.7	130.7	0	25	0.427	3,270
32	APEXTANRY	109	109.7	107.6	109	108.3	0.7	38	0.501	4,604
33	APOLOISPAT	5.9	6.3	5.8	5.8	6.2	-0.3	306	4.387	739,687
34	ARAMIT	261.7	262.3	246	260.3	245.2	16.5	686	11.981	46,597
35	ARAMITCEM	15.9	16	15	15.7	14.9	1	32	0.266	17,308
36	ARGONDENIM	23.5	23.5	22.5	23.2	22.5	1	342	8.525	371,424
37	ASIAINS	30.6	33.6	30	30.7	32.9	-2.3	538	16.009	512,363
38	ASIAPACINS	33.7	34.6	32.2	33.2	34.1	-0.4	789	30.225	914,808
39	ATCSLGF	8.7	8.7	8.2	8.5	8.5	0.2	299	12.894	1,530,270
40	ATLASBANG	115	115	112.2	115	112.6	2.4	81	0.973	8,513
41	AZIZPIPES	106	107.8	104.6	105.5	104.7	1.3	378	7.631	72,283
42	BANGAS	130	133	127.9	128.3	128.3	1.7	305	6.602	51,075
43	BANKASIA	17.1	17.5	17	17.1	17.4	-0.3	134	6.351	368,919
44	BARKAPOWER	32.8	33.4	32.3	32.6	32.2	0.6	1,668	143.851	4,393,138
45	BATASHOE	693.2	693.2	693.2	693.2	693.2	0	59	1.324	1,910
46	BATBC	953.8	957.4	947	952.4	948.4	5.4	2,162	95.513	100,371
47	BAYLEASING	14.5	14.5	13.9	14.4	14	0.5	119	3.145	222,811
48	BBS	18.6	19	18.4	18.8	18.8	-0.2	174	6.217	334,088
49	BBSCABLES	58.6	59.6	57.7	58.4	59.1	-0.5	1,077	42.356	724,697
50	BDAUTOCA	159.7	160	155.5	157.4	156.6	3.1	397	8.526	54,047
51	BDCOM	21.3	21.5	20.3	21.3	20.4	0.9	501	19.942	942,529
52	BDFINANCE	10.8	10.8	10	10.8	9.9	0.9	930	39.303	3,711,372
53	BDLAMPS	122	122	118.6	120.9	119.5	2.5	54	0.5	4,157
54	BDSERVICE	0	0	0	5.2	5.2	—	0	0	0
55	BDTHAI	13.9	14.1	13.2	13.5	14	-0.1	92	1.327	98,935
56	BDWELDING	23.4	25.4	23.4	23.8	25.4	-2	901	18.75	776,620
57	BEACHHATCH	16.6	16.9	15.7	16.3	15.4	1.2	222	4.186	255,188
58	BEACONPHAR	87.9	91	87.9	88.4	88.2	-0.3	1,063	63.543	710,666
59	BENGALWTL	18	18.5	18	18	18.5	-0.5	208	5.157	283,633
60	BERGERPBL	1,498	1,519.9	1,465	1,501	1,465	33	1,231	53.131	35,438
61	BEXIMCO	26.7	26.9	24.6	26.2	25.3	1.4	8,493	744.112	29,029,532
62	BGIC	31.3	31.3	30.4	31.1	31	0.3	169	4.979	160,102
63	BIFC	4.5	4.6	4.2	4.3	4.2	0.3	88	0.662	147,441
64	BNICL	26.5	27.2	25.4	26.3	26.5	0	605	27.432	1,054,329
65	BPML	43.6	44.1	42.8	43.5	43.2	0.4	261	6.554	150,880
66	BRACBANK	37	38.8	36.8	36.9	37.8	-0.8	2,372	175.576	4,693,021
67	BSC	47	47.1	45.9	46.8	46.3	0.7	1,201	59.752	1,282,808
68	BSCCL	141.4	144.5	132.9	140.6	132.8	8.6	3,579	233.175	1,679,968
69	BSRMLTD	64.8	66	64.1	65.1	64.6	0.2	336	11.58	178,402
70	BSRMSTEEL	39	39.3	38.3	38.7	38.4	0.6	232	8.495	219,853
71	BXPHARMA	111.6	115.4	110.2	111.7	114	-2.4	4,972	556.342	4,937,473
72	BXSYNTH	9.2	9.3	8.8	9.2	9.1	0.1	142	2.053	223,340
73	CAPMBDBLMF	7.8	8.5	7.7	7.8	8.5	-0.7	36	0.544	69,710
74	CAPMIBBLMF	10	10.7	9.3	9.5	10.2	-0.2	532	30.388	3,019,153
75	CENTRALINS	34	35.4	32.5	33.6	34.5	-0.5	356	13.874	413,778
76	CENTRALPHL	14.5	15.3	14	14.3	15	-0.5	1,379	59.023	4,070,393
77	CITYBANK	22.6	23.3	22.2	22.5	22.9	-0.3	1,009	91.283	4,033,974
78	CITYGENINS	17.8	18.9	17.4	17.6	18.4	-0.6	362	7.458	417,493
79	CNATEX	2.4	2.7	2.4	2.4	2.6	-0.2	255	3.143	1,281,200
80	CONFIDCEM	122.3	124.6	120	121.2	121.7	0.6	1,326	88.224	724,758
81	CONTININS	23.9	24.7	23	23.4	24.4	-0.5	537	14.41	605,384
82	COPPERTECH	24.5	25	22.6	24.7	23	1.5	820	29.225	1,217,031
83	CVOPRL	116.4	117.3	115.4	115.5	115.6	0.8	404	9.098	78,617
84	DACCADYE	7.7	7.8	7.5	7.7	8	-0.3	70	0.815	106,110
85	DAFODILCOM	71.3	71.3	68	71.3	64.9	6.4	428	41.874	592,387
86	DBH	92.6	92.6	92.6	92.6	92.6	0	68	5.203	56,187
87	DBH1STMF	7.5	7.5	7.3	7.4	7.6	-0.1	20	0.203	27,479
88	DELTALIFE	68.1	68.7	68	68.1	68.6	-0.5	195	5.074	74,431
89	DELTASPINN	5.5	5.6	5.2	5.5	5.2	0.3	67	0.841	154,136
90	DESCO	39.1	39.5	37	39.2	37.9	1.2	455	30.922	807,778
91	DESHBANDHU	10.6	10.7	10.4	10.6	10.5	0.1	199	4.686	443,327
92	DHAKABANK	12.5	13.1	12.5	12.6	13	-0.5	199	9.757	766,537
93	DHAKAINS	41.6	41.9	39.9	40.2	41	0.6	378	10.226	253,259
94	DOREENPWR	62.8	63.8	62	62.3	62.8	0	465	14.396	230,374
95	DSHGARME	135	136.8	124	133.2	124.5	10.5	128	1.538	11,784
96	DSSL	12.7	12.7	11.5	12.7	11.6	1.1	2,038	89.274	7,216,220
97	DULAMIACOT	71.1	72.9	63.1	72.5	66.7	4.4	213	1.98	28,193
98	DUTCHBANGL	63.7	64.7	63.7	64.1	64.5	-0.8	342	15.973	248,990
99	EASTERNINS	81.1	81.3	77.6	80.7	78.4	2.7	1,236	45.343	570,575
100	EASTLAND	28.2	30	27.7	27.9	28.9	-0.7	387	14.785	522,615
101	EASTRNLUB	955	971.2	950	956.4	971.2	-16.2	186	2.802	2,929
102	EBL	36.9	37.8	36	37	37.3	-0.4	29	1.252	33,780
103	EBL1STMF	4.9	5.2	4.8	4.9	5.3	-0.4	57	1.524	302,172
104	EBLNRBMF	5	5	4.9	4.9	5	0	10	0.195	39,447
105	ECABLES	156.1	158	147	154.3	148.7	7.4	492	10.022	66,175
106	EHL	43.2	44	42.9	43.5	42.9	0.3	296	10.244	235,909
107	EMERALDOIL	13.7	14.5	12.9	13.5	13.3	0.4	41	0.262	19,218
108	ENVOYTEX	23.9	24	23.6	23.9	23.7	0.2	38	0.314	13,171
109	ESQUIRENIT	0	0	0	26	26	—	0	0	0
110	ETL	9	9.1	8.5	8.8	8.9	0.1	238	7.592	850,224
111	EXIM1STMF	6.2	7.2	6.2	6.4	6.6	-0.4	329	10.556	1,516,618
112	EXIMBANK	10.6	10.9	10.4	10.5	10.7	-0.1	357	21.487	2,033,567
113	FAMILYTEX	3.1	3.3	2.9	3.1	3.1	0	214	2.659	875,644
114	FARCHEM	11	11.3	10.5	11	10.5	0.5	1,464	66.891	6,113,023
115	FAREASTFIN	3.6	3.7	3.3	3.6	3.4	0.2	59	0.358	100,140
116	FAREASTLIF	47.1	49	46.9	47.7	47.2	-0.1	161	4.004	83,507
117	FASFIN	6.3	6.5	5.9	6.1	6.4	-0.1	818	18.594	3,014,429
118	FBFIF	4.1	4.3	4	4.1	4.2	-0.1	243	8.836	2,144,000
119	FEDERALINS	16.1	16.4	15.6	15.9	16.3	-0.2	708	31.393	1,963,159
120	FEKDIL	10	10	9.6	9.8	9.8	0.2	132	2.992	305,165
121	FINEFOODS	60.6	61.8	58.4	59.7	59.8	0.8	1,152	28.462	473,444
122	FIRSTFIN	7	7.2	6.8	7	6.6	0.4	72	0.702	99,120
123	FIRSTSBANK	9.2	9.4	9	9.1	9.3	-0.1	486	34.686	3,788,417
124	FORTUNE	16.9	17.2	16.7	16.9	16.8	0.1	660	20.387	1,202,784
125	FUWANGCER	9.7	9.9	9	9.7	9.6	0.1	135	1.808	189,495
126	FUWANGFOOD	17.6	17.6	16.1	17.6	16	1.6	1,554	118.936	6,916,821
127	GBBPOWER	15.4	15.7	15.1	15.3	15.3	0.1	383	12.327	803,447
128	GEMINISEA	183.2	194.9	176.1	181.8	187.6	-4.4	576	7.972	43,995
129	GENEXIL	60.6	61	59.2	60.4	60.5	0.1	961	47.456	787,380
130	GENNEXT	4.1	4.2	3.9	4.2	4.1	0	314	7.176	1,747,896
131	GHAIL	18.3	18.4	17.7	18.3	18.1	0.2	854	40.802	2,258,866
132	GHCL	33.6	34.5	33.5	33.6	34.1	-0.5	61	1.071	31,594
133	GLAXOSMITH	2,357	2,360	2,325	2,353.6	2,344.2	12.8	85	4.067	1,728
134	GLOBALINS	20.5	22	20.1	20.4	21.6	-1.1	572	16.938	815,252
135	GOLDENSON	6.6	6.9	6.3	6.4	6.9	-0.3	78	0.887	136,737
136	GP	286.9	290	284.2	286.1	285.7	1.2	1,049	75.914	264,520
137	GPHISPAT	25.7	26.3	25	25.6	25.8	-0.1	170	2.858	112,481
138	GQBALLPEN	162.3	166	154	160.9	160.8	1.5	1,071	33.227	206,185
139	GRAMEENS2	13.6	13.9	13.3	13.4	13.7	-0.1	465	24.277	1,798,324
140	GREENDELMF	6.9	7.1	6.8	6.9	7	-0.1	60	1.686	241,365
141	GREENDELT	52.1	52.5	52	52.3	52	0.1	23	0.249	4,758
142	GSPFINANCE	15.5	15.9	15.4	15.5	15.6	-0.1	252	9.629	618,105
143	HAKKANIPUL	75	76.5	74.3	74.5	74.6	0.4	847	22.402	299,419
144	HEIDELBCEM	151.9	155	150	151.9	150.9	1	138	1.946	12,816
145	HFL	16.3	16.5	16.2	16.2	16.2	0.1	96	1.939	118,908
146	HRTEX	36	36.3	35.1	35.9	35.4	0.6	178	5.968	167,439
147	HWAWELLTEX	34.6	34.8	33.8	33.9	34.5	0.1	22	0.139	4,102
148	IBNSINA	262.5	272.9	262	262.6	270	-7.5	351	30.027	111,532
149	IBP	25	26.5	24.6	24.7	24.7	0.3	3,050	195.742	7,684,931
150	ICB	104	105	100.1	104.3	103.2	0.8	579	13.546	132,381
151	ICB3RDNRB	7.2	7.6	7.1	7.2	7.4	-0.2	392	12.291	1,683,537
152	ICBAGRANI1	7.9	8.2	7.8	7.9	8.2	-0.3	247	6.427	805,986
153	ICBAMCL2ND	8.3	9.1	8.3	8.4	8.5	-0.2	81	2.882	335,934
154	ICBEPMF1S1	7.6	8.1	7.5	7.6	8	-0.4	174	9.037	1,142,454
155	ICBIBANK	3.5	3.8	3.4	3.5	3.5	0	58	0.952	266,914
156	ICBSONALI1	8.2	8.5	8.1	8.1	8.4	-0.2	64	1.587	193,628
157	IDLC	49.4	49.9	48.6	48.8	49.5	-0.1	327	16.747	342,028
158	IFADAUTOS	46	46.1	43	45.5	43.5	2.5	847	30.158	674,792
159	IFIC	12.8	13.3	12.5	12.8	12.5	0.3	4,984	456.866	35,385,275
160	IFIC1STMF	5	5.1	5	5	5.1	-0.1	24	0.511	102,150
161	IFILISLMF1	6.7	7	6.7	6.8	7	-0.3	67	1.422	207,041
162	ILFSL	4.8	5.2	4.7	4.8	5.1	-0.3	324	5.658	1,162,569
163	IMAMBUTTON	29.2	29.2	28	29.2	26.6	2.6	257	3.342	115,602
164	INTECH	24.1	25	23.8	24.4	23.6	0.5	284	3.978	162,927
165	INTRACO	13.8	14.1	13.7	13.8	13.9	-0.1	401	10.329	743,881
166	IPDC	27.2	27.2	26.1	27.2	26.4	0.8	203	6.438	240,645
167	ISLAMIBANK	25.5	25.5	24.4	25	24.9	0.6	737	42.125	1,696,139
168	ISLAMICFIN	15.5	15.5	15.1	15.4	15.5	0	189	5.874	383,578
169	ISLAMIINS	26.9	28.2	26.8	27	28.5	-1.6	350	12.457	456,775
170	ISNLTD	38.8	40.6	37.1	38.9	37.1	1.7	834	21.901	556,733
171	ITC	35.3	36.4	34.9	35	34.9	0.4	435	13.242	371,811
172	JAMUNABANK	17.1	17.7	17	17.1	17.5	-0.4	218	15.481	899,417
173	JAMUNAOIL	162.2	163	155	162.5	158.4	3.8	212	7.777	48,210
174	JANATAINS	20.5	22	20	20.4	21.6	-1.1	294	5.663	270,757
175	JMISMDL	287.5	289.4	285	285.7	285.8	1.7	459	12.371	43,224
176	JUTESPINN	106.9	106.9	100.1	103.5	102.9	4	40	0.129	1,247
177	KARNAPHULI	23	23.3	22.3	22.9	22.9	0.1	208	5.67	247,857
178	KAY&QUE	210	211.9	208.1	208.8	209.7	0.3	342	7.412	35,313
179	KBPPWBIL	8	8.1	7.6	8	8	0	34	0.249	31,431
180	KDSALTD	55.5	55.5	50.7	54.5	52.5	3	794	32.449	616,486
181	KEYACOSMET	4.6	4.8	4.5	4.6	4.6	0	317	6.935	1,501,187
182	KOHINOOR	472.8	472.8	472.8	472.8	472.8	0	16	2.402	5,081
183	KPCL	52	52.5	50.5	51.7	51.2	0.8	2,338	117.572	2,286,644
184	KPPL	17.6	17.6	17.6	17.6	17.6	0	227	8.859	503,347
185	KTL	12.5	12.5	11.6	12.3	11.8	0.7	1,295	72.82	5,973,865
186	LANKABAFIN	17.4	17.7	16.9	17.1	17.2	0.2	880	41.241	2,399,909
187	LEGACYFOOT	65	67	64	64.7	65.3	-0.3	761	17.484	267,960
188	LHBL	42.9	42.9	38.9	42.9	39	3.9	4,923	301.959	7,257,496
189	LIBRAINFU	638	640	628	636.1	630.8	7.2	155	2.479	3,912
190	LINDEBD	1,230	1,239	1,219	1,230.6	1,228.1	1.9	567	21.179	17,271
191	LRGLOBMF1	6.4	6.8	6.4	6.5	6.8	-0.4	32	0.369	56,182
192	MAKSONSPIN	6.1	6.3	6	6.2	6	0.1	309	7.512	1,221,746
193	MALEKSPIN	13.1	13.2	12.9	13	13	0.1	131	2.882	221,483
194	MARICO	1,877	1,877	1,850	1,873.8	1,869.3	7.7	180	14.308	7,647
195	MATINSPINN	34.7	35.4	33	33.5	34.3	0.4	13	0.079	2,343
196	MBL1STMF	7.2	7.8	7.2	7.3	7.5	-0.3	200	6.33	853,247
197	MEGCONMILK	13.9	13.9	13	13.9	13.9	0	87	0.834	62,243
198	MEGHNACEM	73.6	75	72.7	73.8	73.8	-0.2	50	0.649	8,799
199	MEGHNALIFE	57	57	55	56.5	55.4	1.6	287	7.92	142,036
200	MEGHNAPET	14.3	14.5	13	14	13.7	0.6	127	0.659	47,988
201	MERCANBANK	12.3	12.5	12	12.3	12.3	0	478	29.759	2,445,167
202	MERCINS	28.9	30.4	28	29.1	29.7	-0.8	411	12.209	411,152
203	METROSPIN	8.7	8.8	8.6	8.6	8.6	0.1	171	5.641	651,910
204	MHSML	8.4	8.8	8.4	8.5	8.4	0	104	0.93	108,369
205	MICEMENT	45.4	45.4	44.2	44.9	44.2	1.2	54	0.537	11,979
206	MIDASFIN	13.3	14	13	13.2	13.5	-0.2	108	2.216	164,392
207	MIRACLEIND	18.4	19.4	18.4	18.7	19.2	-0.8	465	8.85	467,867
208	MITHUNKNIT	12	12.3	11.6	12	12.3	-0.3	65	0.553	46,318
209	MJLBD	84.9	85	82.8	84	83.4	1.5	396	15.118	181,604
210	MLDYEING	50	50	50	50	50	0	168	9.579	191,581
211	MONNOCERA	132	135	128	131.9	133.6	-1.6	1,036	26.52	199,590
212	MONNOSTAF	819.9	825	805	808.9	814.9	5	1,117	20.814	25,636
213	MPETROLEUM	185.2	187	182.1	184.2	187.1	-1.9	247	18.108	98,228
214	MTB	24.4	24.7	24.3	24.4	24.2	0.2	133	6.816	278,651
215	NAHEEACP	55.6	60.2	55.6	57	57.6	-2	1,866	97.51	1,676,102
216	NATLIFEINS	240	240	233	235.9	240.2	-0.2	84	2.065	8,781
217	NAVANACNG	45	45.5	42.4	44.2	44.8	0.2	998	18.206	412,742
218	NBL	8.1	8.4	8	8.1	8.3	-0.2	512	22.411	2,755,664
219	NCCBANK	13.4	13.6	13.3	13.5	13.4	0	290	18.566	1,379,524
220	NCCBLMF1	6.2	6.3	6.1	6.1	6.5	-0.3	44	1.088	176,034
221	NEWLINE	13.5	13.5	13.2	13.3	13.2	0.3	254	6.636	497,110
222	NFML	9.2	9.2	8.9	9	9	0.2	270	6.195	684,397
223	NHFIL	28.8	29.9	28.1	28.6	29.4	-0.6	274	7.265	252,235
224	NITOLINS	38.4	39.9	37.8	38.1	38.3	0.1	874	27.654	715,066
225	NLI1STMF	10.6	11.1	10.5	10.6	10.9	-0.3	172	7.414	688,181
226	NORTHERN	394	404.8	376	388.4	377.9	16.1	976	16.782	43,134
227	NORTHRNINS	25.7	28.1	25.5	25.8	27.7	-2	749	21.305	807,827
228	NPOLYMAR	64.2	66	63.4	63.7	65.2	-1	652	20.901	324,736
229	NTC	484.3	488.8	467.1	468.3	471	13.3	72	1.377	2,918
230	NTLTUBES	111.6	113.2	109.9	110.9	111.4	0.2	1,108	31.867	287,139
231	NURANI	8.1	8.5	8	8.1	8.2	-0.1	379	8.24	1,018,652
232	OAL	8.4	8.6	8	8.3	8	0.4	528	11.609	1,400,093
233	OIMEX	24.6	25.1	24.5	24.7	24.6	0	387	13.371	540,853
234	OLYMPIC	179.1	189	179	179.2	184.5	-5.4	362	14.318	79,460
235	ONEBANKLTD	11	11.4	10.8	10.9	11	0	402	24.642	2,248,672
236	ORIONINFU	81.5	87.9	81.1	82.1	83.6	-2.1	1,956	93.315	1,103,344
237	ORIONPHARM	63	63.5	59.2	62.7	61.6	1.4	3,529	346.595	5,666,690
238	PADMALIFE	17	17.1	16.5	16.8	17.4	-0.4	58	1.277	75,650
239	PADMAOIL	197.5	200	190	196.6	199.9	-2.4	256	12.903	65,970
240	PARAMOUNT	109	109.7	103.1	106.3	109.2	-0.2	290	6.972	65,745
241	PDL	10.5	10.5	10	10.3	10	0.5	500	21.728	2,118,054
242	PENINSULA	17.5	17.5	17.1	17.3	17.2	0.3	428	13.361	773,520
243	PEOPLESINS	30	31	28.8	29.9	30.4	-0.4	1,000	30.339	1,013,275
244	PF1STMF	8.4	8.8	8.3	8.4	8.7	-0.3	370	11.286	1,338,598
245	PHARMAID	438.9	441	432.2	436.3	438.9	0	530	13.45	30,938
246	PHENIXINS	29.9	31.6	29.4	30	31	-1.1	61	3.061	100,776
247	PHOENIXFIN	25	25	23	24.8	24	1	141	21.691	897,291
248	PHPMF1	4.7	5	4.7	4.7	4.8	-0.1	78	2.407	502,082
249	PIONEERINS	60.6	63.4	57.6	58.9	61.2	-0.6	2,271	79.799	1,314,271
250	PLFSL	0	0	0	3	3	—	0	0	0
251	POPULAR1MF	4.8	4.9	4.6	4.8	4.8	0	66	3.4	710,035
252	POPULARLIF	77.8	79.9	77.8	77.9	79.2	-1.4	8	0.098	1,253
253	POWERGRID	51.9	51.9	47.8	51.1	47.7	4.2	424	27.962	561,352
254	PRAGATIINS	47	49.8	46	47.3	49.1	-2.1	380	11.313	237,813
255	PRAGATILIF	122	127	121	122.4	125.9	-3.9	487	12.579	101,997
256	PREMIERBAN	11.2	11.7	11.1	11.2	11.3	-0.1	826	58.55	5,159,575
257	PREMIERCEM	61	61.1	61	61	61.1	-0.1	7	0.135	2,211
258	PREMIERLEA	6	6.6	6	6.1	6.3	-0.3	234	4.27	684,976
259	PRIME1ICBA	7.3	7.5	7.2	7.2	7.5	-0.2	123	6.169	847,208
260	PRIMEBANK	17.1	17.4	16.4	16.9	17.1	0	101	1.632	95,566
261	PRIMEFIN	6.8	7.1	6.7	6.8	6.8	0	142	2.222	324,379
262	PRIMEINSUR	22.5	23.5	22.5	22.9	25	-2.5	59	0.444	19,491
263	PRIMELIFE	54	56.8	52.1	53.2	54.6	-0.6	45	0.42	7,857
264	PRIMETEX	18.5	18.9	18.2	18.5	18.5	0	122	1.944	104,932
265	PROGRESLIF	141	144.7	136.2	141.7	143.5	-2.5	365	6.459	45,948
266	PROVATIINS	30.1	31.7	30	30.4	30.7	-0.6	459	13.354	435,137
267	PTL	52.3	53.2	52.2	52.5	53.2	-0.9	433	23.414	445,468
268	PUBALIBANK	23.4	23.9	22.9	23.2	23.2	0.2	137	3.642	157,070
269	PURABIGEN	17.7	18.8	17.4	17.6	18.5	-0.8	552	14.92	833,566
270	QUASEMIND	36.8	37.2	35.6	35.8	36.6	0.2	437	10.096	280,398
271	QUEENSOUTH	26.3	26.3	25.7	26	25.7	0.6	155	4.512	174,046
272	RAHIMTEXT	229	235	228.2	228.8	232.6	-3.6	78	0.851	3,688
273	RAKCERAMIC	28.2	28.5	27.9	28.4	28.4	-0.2	203	5.861	207,417
274	RANFOUNDRY	122.4	127.4	122.4	123.1	126.7	-4.3	199	3.285	26,520
275	RDFOOD	12.7	13	12.3	12.8	12.4	0.3	376	8.734	684,630
276	RECKITTBEN	3,722	3,775	3,715	3,725.9	3,709.9	12.1	209	8.817	2,366
277	REGENTTEX	9.1	9.2	8.7	9	8.8	0.3	169	3.354	371,859
278	RELIANCE1	8.9	9.3	8.8	8.9	9.3	-0.4	93	3.394	375,910
279	RELIANCINS	50	51.8	48	50	50.1	-0.1	207	6.71	133,988
280	RENATA	1,165	1,168	1,147	1,165	1,149.2	15.8	335	15.178	13,047
281	RENWICKJA	1,326.6	1,326.6	1,290	1,326.5	1,248.6	78	77	2.259	1,713
282	REPUBLIC	35	36.7	34.7	34.9	36	-1	1,232	44.808	1,264,831
283	RINGSHINE	7.1	7.2	6.9	7	7	0.1	595	19.336	2,750,165
284	RNSPIN	4.3	4.3	4.1	4.3	4.1	0.2	208	1.974	467,187
285	RSRMSTEEL	27.6	28	26.2	27.4	26.5	1.1	463	11.524	424,185
286	RUNNERAUTO	51.3	52.4	50.3	50.8	50.5	0.8	628	19.289	378,602
287	RUPALIBANK	30.6	32.2	30.4	30.5	31.5	-0.9	174	3.367	109,563
288	RUPALIINS	20.8	21.4	20.2	21	20.9	-0.1	304	9.942	474,089
289	RUPALILIFE	51	51.4	48.7	50.4	49.3	1.7	730	23.819	474,476
290	SAFKOSPINN	15.7	16	14.3	15.6	15.6	0.1	216	2.481	166,132
291	SAIFPOWER	15.1	15.4	14.9	15.1	15.3	-0.2	464	16.563	1,097,384
292	SAIHAMCOT	16.2	16.5	16.1	16.3	16.2	0	358	14.503	893,295
293	SAIHAMTEX	25.9	26.3	25.4	25.7	25.3	0.6	724	26.132	1,011,817
294	SALAMCRST	21	21.5	20.7	21	21.1	-0.1	172	2.491	118,642
295	SALVOCHEM	13.2	13.3	12.5	12.8	13.1	0.1	45	0.864	66,806
296	SAMATALETH	108.5	112.6	108	108.9	109.3	-0.8	438	10.885	99,042
297	SAMORITA	66.4	66.4	65	65.5	65.1	1.3	38	0.587	8,987
298	SANDHANINS	24.7	25.5	24.6	24.8	25.1	-0.4	429	10.963	438,503
299	SAPORTL	20	20.3	19.8	19.9	20	0	212	5.792	289,504
300	SAVAREFR	238.2	238.2	237.5	238.2	219.1	19.1	33	1.32	5,545
301	SEAPEARL	79.1	79.1	79.1	79.1	79.1	0	1	0	1
302	SEBL1STMF	9.7	9.7	9.5	9.6	9.6	0.1	81	2.445	254,180
303	SEMLFBSLGF	10.7	12	10.7	10.7	11.8	-1.1	660	24.572	2,249,940
304	SEMLIBBLSF	6.7	7.4	6.6	6.7	7.2	-0.5	198	3.661	531,819
305	SEMLLECMF	6.5	6.6	6.1	6.3	6.5	0	192	7.226	1,137,519
306	SHAHJABANK	20.2	21.2	19.2	20.4	21.3	-1.1	252	6.949	338,593
307	SHASHADNIM	23	23.5	22.9	23.1	22.9	0.1	186	5.403	233,315
308	SHEPHERD	16.4	16.8	16.3	16.4	16.2	0.2	385	8.76	532,088
309	SHURWID	23	23.5	22.2	22.9	22.4	0.6	825	22.543	984,550
310	SHYAMPSUG	60.1	60.1	55.5	60.1	54.7	5.4	65	1.424	23,744
311	SIBL	13.4	13.5	13.1	13.3	13.5	-0.1	155	2.706	203,735
312	SILCOPHL	27.8	29.2	27.1	27.6	28.9	-1.1	775	37.563	1,339,468
313	SILVAPHL	22.6	23.9	22.2	22.4	23.3	-0.7	1,077	65.54	2,867,547
314	SIMTEX	15.9	16.2	15.4	15.7	15.3	0.6	350	13.346	842,299
315	SINGERBD	150	153.8	149.7	150.4	152.4	-2.4	1,175	37.579	248,614
316	SINOBANGLA	51.6	53.3	51.6	51.7	52.7	-1.1	769	25.159	482,223
317	SKTRIMS	62.2	62.3	62.2	62.2	62.2	0	132	13.201	212,228
318	SONALIANSH	354.4	366.9	354	355.4	361	-6.6	300	4.686	13,122
319	SONALIPAPR	280	295	280	285.1	287.5	-7.5	71	0.88	3,076
320	SONARBAINS	41.3	44.7	40.9	41.7	44	-2.7	1,568	66.143	1,564,837
321	SONARGAON	24.6	25.4	24.5	24.6	24.7	-0.1	350	10.299	415,805
322	SOUTHEASTB	14.4	14.8	14	14.3	14.5	-0.1	1,047	99.569	6,939,679
323	SPCERAMICS	16	16.4	15	15.9	16.1	-0.1	379	8.51	536,830
324	SPCL	77.2	79.5	77.2	77.8	77.8	-0.6	476	15.401	197,316
325	SQUARETEXT	33.9	34.3	33.5	33.9	34	-0.1	49	0.672	19,824
326	SQURPHARMA	205.1	207.3	202.5	205.4	203.1	2	2,368	202.406	986,371
327	SSSTEEL	12.7	13.1	12.7	12.8	12.8	-0.1	1,005	38.743	3,028,516
328	STANCERAM	307.9	310	307.9	307.9	307.9	0	311	14.092	45,761
329	STANDARINS	0	0	0	42.1	42.1	—	0	0	0
330	STANDBANKL	8.8	9	8.6	8.7	8.9	-0.1	312	12.113	1,382,626
331	STYLECRAFT	217	227	209	215.4	222.9	-5.9	2,019	44.121	204,393
332	SUMITPOWER	43.1	43.1	41.6	42.8	41.8	1.3	958	102.228	2,409,517
333	SUNLIFEINS	18.4	19.2	17.5	18	17.6	0.8	43	0.503	28,092
334	TAKAFULINS	39.5	39.5	37.2	38.4	39.8	-0.3	21	0.157	4,071
335	TALLUSPIN	4.5	4.6	4.3	4.5	4.5	0	63	0.356	79,580
336	TITASGAS	35.3	35.3	32.9	35.1	33.1	2.2	1,239	59.786	1,749,839
337	TOSRIFA	10.8	11.1	10.7	10.9	10.8	0	23	0.106	9,808
338	TRUSTB1MF	4.9	5.2	4.9	5	5.1	-0.2	156	8.185	1,618,288
339	TRUSTBANK	28	28.7	28	28.4	29	-1	149	5.467	191,701
340	TUNGHAI	3.4	3.5	3.2	3.3	3.3	0.1	83	0.634	188,496
341	UCB	14.5	14.7	14	14.3	14.7	-0.2	207	9.587	669,806
342	UNIONCAP	5.3	5.3	5	5.1	5.2	0.1	82	1.451	280,304
343	UNIQUEHRL	40.4	41	40.2	40.5	40.4	0	163	3.14	77,567
344	UNITEDAIR	1.5	1.7	1.5	1.5	1.6	-0.1	269	2.986	1,957,156
345	UNITEDFIN	14.3	14.6	14	14	14.4	-0.1	256	7.758	544,698
346	UNITEDINS	46	48	45.6	46.1	47.8	-1.8	231	5.87	126,982
347	UPGDCL	255	264.9	252	252.7	261.6	-6.6	976	54.852	215,521
348	USMANIAGL	62	64.4	56	61.2	61.2	0.8	128	1.671	27,448
349	UTTARABANK	24.4	24.9	24.4	24.5	24.7	-0.3	379	24.52	998,210
350	UTTARAFIN	52	53.1	52	52.3	52.5	-0.5	296	8.213	156,429
351	VAMLBDMF1	6.4	6.7	6.3	6.3	6.8	-0.4	120	4.02	626,587
352	VAMLRBBF	6	6.2	5.9	6	6.4	-0.4	106	1.715	283,261
353	VFSTDL	24.3	25	24	24.2	24.4	-0.1	748	37.073	1,510,226
354	WATACHEM	327.2	329	323.3	325.7	325.8	1.4	636	18.919	58,150
355	WMSHIPYARD	12.4	12.8	12.2	12.3	12.6	-0.2	1,235	41.444	3,323,153
356	YPL	11.1	11.2	11.1	11.1	11.2	-0.1	178	6.752	607,406
357	ZAHEENSPIN	7	7	6.7	6.9	6.8	0.2	196	2.927	424,122
358	ZAHINTEX	5.7	5.7	5	5.3	5.3	0.4	61	0.355	67,871
359	ZEALBANGLA	150.5	150.5	150	150.5	136.9	13.6	62	4.742	31,506