TRADING CODE LTP* HIGH LOW CLOSEP* YCP CHANGE TRADE VALUE (mn) VOLUME Thursday, Jun 26, 2014 Current Time: 12:23:07 PM (BST) Market Status: Open 1JANATAMF 6.20 0.00 0.00% 1STPRIMFMF 18.00 0.00 0.00% 3RDICB 230.30 1.50 0.66% 6THICB 64.90 1.00 1.56% 8THICB 6 -0.10 -0. About DSE Market Updates Rules & Regulations Companies Info Investor Guide News For Optimal View Career Home Contact Us Market Highlights Market Price Top 20 Shares DSE X DS30 Latest Share Price By Trade Code By % Change By Value By Volume By Last Trade Price Treasury Bond By Group By Alphabetic Order In Text Mode Search Company Enter Companys Trading code Submit Company Listing Sector wise Company List Search TREC Holder By Alphabetic Order By Location TREC Holders Directory Enter TREC Holder Name Submit Market Information Circuit Breaker Recent Market Information Data Archive Weekly Report Day End Statistics Market Statistics Top 10 Gainers Top 10 Losers Close Price P/E : at a glance Latest Share Price on Jun 26, 2014 at 12:21PM # TRADING CODE LTP* HIGH LOW CLOSEP* YCP CHANGE TRADE VALUE (mn) VOLUME 1 1JANATAMF 6.2 6.3 6.2 0 6.2 0 46 0.7299 116,000 2 1STICB 0 0 0 0 913 -- 0 0 0 3 1STPRIMFMF 18 18.3 18 0 18 0 9 0.0994 5,500 4 2NDICB 0 0 0 0 264.1 -- 0 0 0 5 3RDICB 230.3 230.3 230.3 0 228.8 1.5 1 0.0115 50 6 4THICB 0 0 0 0 211 -- 0 0 0 7 5THICB 0 0 0 0 177.8 -- 0 0 0 8 6THICB 64.9 64.9 64.4 0 63.9 1 12 0.1419 2,200 9 7THICB 0 0 0 0 100 -- 0 0 0 10 8THICB 66.5 66.5 66.5 0 66.6 -0.10 1 0.0332 500 11 AAMRATECH 27.5 28.3 27.4 0 27.4 0.1 323 7.2467 260,500 12 ABB1STMF 7 7 7 0 7 0 23 0.462 66,000 13 ABBANK 25.5 25.7 25.4 0 25.4 0.1 123 1.6835 65,900 14 ACI 266.1 270 264 0 268 -1.9 488 24.2372 90,900 15 ACIFORMULA 87.5 87.5 85.3 0 87 0.5 7 0.1555 1,800 16 ACIZCBOND 930 930 930 0 930 0 7 0.0158 17 17 ACTIVEFINE 65.3 65.9 64.1 0 64.7 0.60 291 25.6367 394,000 18 AFCAGRO 50.5 51.4 50 0 50.4 0.1 97 5.7292 113,500 19 AFTABAUTO 76.5 77.4 76.4 0 76.5 0 219 3.0615 39,900 20 AGNISYSL 20.4 20.8 20.2 0 20.3 0.10 112 3.1195 152,000 21 AGRANINS 18.7 18.7 18.7 0 18.6 0.10 1 0.0187 1,000 22 AIBL1STIMF 7 7.1 7 0 6.8 0.2 12 0.2164 30,500 23 AIMS1STMF 40.7 41.9 40 0 41.2 -0.5 44 1.6294 39,750 24 AL-HAJTEX 160.5 162.5 158.5 0 160.4 0.10 257 5.0786 31,700 25 ALARABANK 14 14.1 13.9 0 14 0 42 2.8339 202,750 26 ALLTEX 7 7.1 7 0 6.9 0.1 6 0.0422 6,000 27 AMBEEPHA 295.5 298.3 294.1 0 305.4 -9.9 34 0.6374 2,150 28 AMCL(PRAN) 218 218.1 216.2 0 218 0 44 1.9359 8,900 29 ANLIMAYARN 23 23.1 23 0 23.4 -0.4 5 0.0805 3,500 30 ANWARGALV 24.4 24.4 24.3 0 24.2 0.2 2 0.0243 1,000 31 APEXFOODS 104 105 104 0 104.3 -0.3 67 1.0132 9,700 32 APEXFOOT 340 341 340 0 341.5 -1.5 16 1.0892 3,200 33 APEXSPINN 77 77.5 77 0 77.3 -0.3 4 0.0772 1,000 34 APEXTANRY 143.8 144.6 142 0 144.4 -0.60 21 0.8588 6,000 35 APOLOISPAT 26.9 27.2 26.8 0 26.9 0 321 8.3088 307,400 36 ARAMIT 280 280 280 0 280.7 -0.70 4 0.07 250 37 ARAMITCEM 45.8 46.2 45.2 0 46.6 -0.8 54 1.7787 39,000 38 ARGONDENIM 47.5 48 47.2 0 47.8 -0.3 26 0.5423 11,400 39 ASIAINS 20.2 20.2 20 0 20.2 0 11 0.201 10,000 40 ASIAPACINS 20 20.1 20 0 20.3 -0.3 2 0.0502 2,500 41 ATLASBANG 155 155 154.7 0 154.7 0.30 2 0.0232 150 42 AZIZPIPES 14.7 14.7 14.6 0 14.5 0.2 12 0.0335 2,300 43 BANGAS 512 514.5 509.5 0 510 2 89 3.5296 6,900 44 BANKASIA 17.9 17.9 17.6 0 17.9 0 9 0.1429 8,000 45 BATASHOE 920 920 920 0 922.4 -2.4 1 0.092 100 46 BATBC 2,120.1 2,198 2,120.1 0 2,115.2 4.90 13 1.395 650 47 BAYLEASING 24.4 24.4 24.1 0 24.3 0.10 5 0.0727 3,000 48 BDAUTOCA 0 0 0 0 24.5 -- 0 0 0 49 BDBUILDING 54.9 55.8 53 0 53.4 1.5 320 18.5616 339,000 50 BDCOM 22.3 22.4 22.2 0 22.2 0.1 11 0.1672 7,500 51 BDFINANCE 12.3 12.3 12.2 0 12.4 -0.1 29 0.2064 16,900 52 BDLAMPS 117.3 117.3 115.7 0 117.1 0.2 13 0.1394 1,200 53 BDSERVICE 0 0 0 0 7.3 -- 0 0 0 54 BDTHAI 24.1 24.4 22.9 0 23.2 0.9 291 6.6595 280,500 55 BDWELDING 11.8 11.8 11.6 0 11.8 0 8 0.0813 7,000 56 BEACHHATCH 23.2 23.6 23.2 0 23.4 -0.2 12 0.2451 10,500 57 BEACONPHAR 15 15.7 14.7 0 15.3 -0.3 116 2.4721 162,500 58 BEDL 30.3 31 30.3 0 31 -0.7 107 2.4834 81,400 59 BENGALWTL 43.5 43.8 43.2 0 43.3 0.2 167 3.3417 76,800 60 BERGERPBL 0 0 0 0 1,071.1 -- 0 0 0 61 BEXIMCO 29.1 29.2 28.4 0 29.1 0 1,588 61.1696 2,125,800 62 BGIC 20.7 21.4 20.7 0 21.1 -0.4 33 0.4518 21,500 63 BIFC 12.1 12.1 12 0 12.1 0 8 0.0786 6,500 64 BRACBANK 25.8 26.1 25.8 0 26.1 -0.3 67 3.342 129,000 65 BRACSCBOND 0 0 0 0 1,041 -- 0 0 0 66 BSC 517 526 504.75 0 497.25 19.75 3,103 51.5156 99,310 67 BSCCL 190.7 195.4 189.1 0 192.2 -1.5 844 36.9686 193,000 68 BSRMSTEEL 82.9 83.6 82.1 0 83 -0.10 165 10.1328 122,500 69 BXPHARMA 42.8 43 41.5 0 43.4 -0.6 560 16.0238 378,300 70 BXSYNTH 10.4 11 9.9 0 10.9 -0.5 40 0.5687 55,200 71 CENTRALINS 25.6 25.6 24.9 0 24.3 1.3 7 0.8022 31,400 72 CENTRALPHL 34.7 35.4 34.6 0 34.8 -0.10 43 1.4881 42,500 73 CITYBANK 15.6 16.1 15.6 0 15.7 -0.1 106 1.1184 71,100 74 CITYGENINS 19.7 19.8 19.7 0 19.6 0.10 3 0.0098 500 75 CMCKAMAL 23 23.2 22.6 0 22.6 0.4 639 11.5409 501,500 76 CONFIDCEM 117.7 118.8 117.6 0 118.4 -0.7 114 1.3314 11,300 77 CONTININS 22 22.4 21.6 0 22 0 13 0.8243 38,000 78 CVOPRL 673 676 670 0 674.2 -1.2 10 0.6729 1,000 79 DACCADYE 19.6 19.6 19.5 0 19.4 0.2 14 0.1854 9,500 80 DAFODILCOM 11.1 11.5 11 0 11.5 -0.4 13 0.1394 12,500 81 DBH 0 0 0 0 61.7 -- 0 0 0 82 DBH1STMF 5.7 5.7 5.7 0 5.7 0 25 0.1852 32,500 83 DEBARACEM 0 0 0 0 1,865 -- 0 0 0 84 DEBBDLUGG 0 0 0 0 783.75 -- 0 0 0 85 DEBBDWELD 0 0 0 0 1,418.25 -- 0 0 0 86 DEBBDZIPP 0 0 0 0 700 -- 0 0 0 87 DEBBXDENIM 0 0 0 0 1,450 -- 0 0 0 88 DEBBXFISH 0 0 0 0 835 -- 0 0 0 89 DEBBXKNI 0 0 0 0 900 -- 0 0 0 90 DEBBXTEX 0 0 0 0 1,300 -- 0 0 0 91 DELTALIFE 151 155 149.4 0 184.4 -33.4 1,324 33.5512 221,550 92 DELTASPINN 18.7 19 18.6 0 18.8 -0.1 57 0.7892 42,000 93 DESCO 55.8 56 55.7 0 56.2 -0.40 11 0.3636 6,500 94 DESHBANDHU 18.3 18.3 18 0 18.1 0.2 49 1.457 80,500 95 DHAKABANK 19.4 19.7 19.2 0 19.6 -0.2 25 0.2738 14,200 96 DHAKAINS 0 0 0 0 28 -- 0 0 0 97 DSHGARME 111.9 113.4 111.7 0 112.2 -0.3 87 1.8055 16,100 98 DULAMIACOT 0 0 0 0 7 -- 0 0 0 99 DUTCHBANGL 0 0 0 0 87.1 -- 0 0 0 100 EASTERNINS 35.9 36.5 35.9 0 34.4 1.5 2 0.0144 400 101 EASTLAND 35.8 35.9 35.8 0 36.3 -0.5 19 0.3796 10,600 102 EASTRNLUB 447 455 447 0 452.2 -5.2 16 0.3604 800 103 EBL 28.1 28.3 27.9 0 28 0.1 32 1.7952 64,000 104 EBL1STMF 6.3 6.4 6.3 0 6.3 0 8 0.0348 5,500 105 EBLNRBMF 0 0 0 0 6.5 -- 0 0 0 106 ECABLES 132 133.9 132 0 133.7 -1.7 32 0.8877 6,700 107 EHL 60.2 60.8 59.4 0 59.1 1.1 387 20.1705 335,400 108 EMERALDOIL 44.5 45 44 0 44.6 -0.1 103 5.2268 118,000 109 ENVOYTEX 47.4 47.5 47.2 0 47.1 0.3 12 0.5125 10,800 110 EXIM1STMF 0 0 0 0 7.7 -- 0 0 0 111 EXIMBANK 10 10.2 10 0 10 0 109 1.6663 165,300 112 FAMILYTEX 23.9 24 23.3 0 23.3 0.6 569 24.0809 1,014,000 113 FAREASTFIN 8.7 8.7 8.6 0 8.6 0.1 21 0.1866 21,500 114 FAREASTLIF 89.9 90.1 89.7 0 89.9 0 14 0.3328 3,700 115 FASFIN 16.3 16.3 16.3 0 16.4 -0.10 1 0.0163 1,000 116 FBFIF 7.8 8.6 7.8 0 7.9 -0.1 2 0.0082 1,000 117 FEDERALINS 20.6 21.5 20.4 0 20.6 0 246 5.2583 247,300 118 FINEFOODS 14.2 14.3 14.2 0 14.2 0 5 0.0711 5,000 119 FIRSTSBANK 10.7 10.8 10.6 0 10.7 0 97 0.4564 42,600 120 FLEASEINT 19 19.1 18.3 0 18.5 0.5 119 3.1548 169,000 121 FUWANGCER 15 15.4 14.9 0 15.7 -0.7 60 1.2557 82,500 122 FUWANGFOOD 18.2 18.4 18 0 18 0.2 341 4.0168 220,600 123 GBBPOWER 21.3 21.7 21.2 0 21.6 -0.3 47 0.664 31,000 124 GEMINISEA 0 0 0 0 135.1 -- 0 0 0 125 GENNEXT 17.7 18.2 17.5 0 17.8 -0.1 295 11.4151 641,500 126 GHAIL 30 30.1 29.8 0 29.8 0.2 26 0.4411 14,700 127 GHCL 41.2 41.2 40.1 0 40.5 0.7 57 1.4341 35,250 128 GLAXOSMITH 1,505 1,505 1,505 0 1,500.7 4.3 1 0.1505 100 129 GLOBALINS 0 0 0 0 21.3 -- 0 0 0 130 GOLDENSON 44.4 46 44.1 0 45 -0.6 106 6.7089 150,500 131 GP 300.1 302 298.4 0 301.4 -1.3 173 22.2258 74,000 132 GPHISPAT 51.5 52.2 51.5 0 51.5 0 44 1.7648 34,000 133 GQBALLPEN 122 123 122 0 122.1 -0.10 41 0.7279 5,950 134 GRAMEEN1 42.6 43.3 41.7 0 42.8 -0.2 28 1.5454 36,500 135 GRAMEENS2 15.8 15.9 15.7 0 15.9 -0.1 21 0.8115 51,500 136 GREENDELMF 5.3 5.3 5.2 0 5.3 0 16 0.0526 10,000 137 GREENDELT 81.1 81.2 80.8 0 80.8 0.3 18 0.5269 6,500 138 GSPFINANCE 17.7 17.8 16.2 0 17.9 -0.2 10 0.256 14,500 139 HAKKANIPUL 25 25 25 0 25 0 3 0.1 4,000 140 HEIDELBCEM 497.9 497.9 495.2 0 495.5 2.4 40 2.3555 4,750 141 HRTEX 28.9 29 28.9 0 29 -0.1 11 0.6216 21,500 142 HWAWELLTEX 39.5 39.7 39.1 0 39.9 -0.4 43 1.7721 45,000 143 IBBLPBOND 982.75 982.75 982 0 984.75 -2 7 0.0343 35 144 IBNSINA 101.2 102 101 0 101.1 0.10 10 0.1519 1,500 145 ICB 1,681.25 1,695 1,681.25 0 1,670.75 10.5 12 1.0111 600 146 ICB1STNRB 31 31.4 31 0 30.7 0.3 6 0.1862 6,000 147 ICB2NDNRB 10 10 9.9 0 10.1 -0.1 13 0.649 65,000 148 ICB3RDNRB 4.9 5 4.9 0 4.9 0 24 0.1594 32,500 149 ICBAMCL2ND 6 6 6 0 6 0 3 0.009 1,500 150 ICBEPMF1S1 5.5 5.5 5.4 0 5.5 0 7 0.0383 7,000 151 ICBIBANK 5.3 5.4 5.2 0 5.3 0 40 0.2675 50,500 152 ICBISLAMIC 18.6 18.6 18.6 0 18.8 -0.2 1 0.0186 1,000 153 ICBSONALI1 8.7 8.7 8.7 0 8.7 0 5 0.1392 16,000 154 IDLC 43 43 42.6 0 42.8 0.2 89 2.1239 49,600 155 IFIC 23.9 24 23.7 0 24 -0.1 86 1.8202 76,150 156 IFIC1STMF 6.2 6.3 6.2 0 6.2 0 5 0.0502 8,000 157 IFILISLMF1 6.6 6.7 6.6 0 6.7 -0.1 36 0.3838 57,500 158 ILFSL 11.4 11.4 11.3 0 11.5 -0.1 17 0.2157 19,000 159 IMAMBUTTON 0 0 0 0 7.9 -- 0 0 0 160 INTECH 12.3 12.5 12.3 0 12.3 0 14 0.1425 11,500 161 IPDC 14.7 14.8 14.7 0 14.8 -0.1 7 0.1103 7,500 162 ISLAMIBANK 24.1 24.2 23.9 0 24 0.1 122 2.8323 117,800 163 ISLAMICFIN 12.1 12.1 11.9 0 11.9 0.2 11 0.1261 10,500 164 ISLAMIINS 0 0 0 0 23.3 -- 0 0 0 165 ISNLTD 0 0 0 0 10 -- 0 0 0 166 JAMUNABANK 12 12 11.9 0 12.1 -0.1 62 1.9282 160,750 167 JAMUNAOIL 207.7 208 207 0 207.7 0 41 2.4896 12,000 168 JANATAINS 17.1 17.1 17 0 16.8 0.3 3 0.0136 800 169 JMISMDL 168.2 171 166 0 167 1.2 33 3.2067 19,000 170 JUTESPINN 62.5 62.5 62.5 0 63.5 -1 3 0.0156 250 171 KARNAPHULI 19.4 19.8 19.4 0 19.7 -0.3 18 0.2341 11,900 172 KAY&QUE 0 0 0 0 13.2 -- 0 0 0 173 KEYACOSMET 22.9 23.4 22.7 0 23.2 -0.3 172 4.867 212,000 174 KOHINOOR 0 0 0 0 405 -- 0 0 0 175 KPCL 46.5 46.5 46.2 0 47 -0.5 12 0.2546 5,500 176 LAFSURCEML 83.3 83.4 82 0 82.8 0.5 841 117.7421 1,426,000 177 LANKABAFIN 41.6 41.9 41.1 0 41.5 0.1 187 8.7751 212,500 178 LEGACYFOOT 24.1 24.1 24.1 0 24.1 0 1 0.012 500 179 LIBRAINFU 420 420 420 0 414.5 5.5 1 0.084 200 180 LINDEBD 0 0 0 0 847.2 -- 0 0 0 181 LRGLOBMF1 6.5 6.5 6.5 0 6.5 0 6 0.0455 7,000 182 MAKSONSPIN 14.6 14.8 14.5 0 14.7 -0.1 45 1.0295 70,500 183 MALEKSPIN 23.7 23.9 23.6 0 23.8 -0.1 16 0.2963 12,500 184 MARICO 990 991 989.9 0 976.1 13.9 4 0.198 200 185 MATINSPINN 43 43 42.6 0 43 0 150 4.3967 102,600 186 MBL1STMF 5.4 5.5 5.3 0 5.2 0.2 74 2.7293 506,500 187 MEGCONMILK 8 8.6 8 0 8 0 2 0.0682 8,000 188 MEGHNACEM 117.1 117.7 117 0 117.7 -0.60 28 1.1724 10,000 189 MEGHNALIFE 115.3 117.8 115.2 0 117.4 -2.1 62 1.3455 11,550 190 MEGHNAPET 0 0 0 0 5.6 -- 0 0 0 191 MERCANBANK 15.2 15.2 14.9 0 15 0.2 64 4.2171 280,000 192 MERCINS 0 0 0 0 19 -- 0 0 0 193 METROSPIN 16.6 16.9 16.5 0 16.6 0 31 0.5553 33,500 194 MHSML 25.9 26.3 25.8 0 26.1 -0.2 37 0.5981 23,000 195 MICEMENT 83.1 83.4 83 0 83.3 -0.2 37 0.3826 4,600 196 MIDASFIN 0 0 0 0 16.7 -- 0 0 0 197 MIRACLEIND 16.1 16.2 16.1 0 16.1 0 6 0.0485 3,000 198 MITHUNKNIT 109.1 110 108 0 109 0.10 259 11.0166 101,200 199 MJLBD 83 83.5 82.9 0 83.1 -0.10 221 6.7746 81,500 200 MODERNDYE 0 0 0 0 78.6 -- 0 0 0 201 MONNOCERA 27 27.2 26.9 0 27.1 -0.1 25 0.0865 3,200 202 MONNOSTAF 0 0 0 0 340.7 -- 0 0 0 203 MPETROLEUM 264 264.6 263 0 264.4 -0.40 73 5.6115 21,300 204 MTB 17.8 17.8 17.7 0 17.7 0.1 10 0.9165 51,500 205 NATLIFEINS 341 341.9 339.1 0 337.7 3.3 35 1.1056 3,250 206 NAVANACNG 60.7 60.8 60.1 0 60.5 0.2 72 1.1234 18,600 207 NBL 10.5 10.6 10.4 0 10.6 -0.1 269 4.13 392,900 208 NCCBANK 10.5 10.8 10.5 0 10.7 -0.2 75 1.4164 133,250 209 NCCBLMF1 6.6 6.6 6.6 0 6.5 0.1 6 0.0495 7,500 210 NHFIL 26.9 27 26.9 0 26.7 0.2 7 0.1754 6,500 211 NITOLINS 0 0 0 0 28.2 -- 0 0 0 212 NLI1STMF 9 9 9 0 9 0 2 0.0495 5,500 213 NORTHERN 0 0 0 0 130 -- 0 0 0 214 NORTHRNINS 36.1 36.4 34.9 0 35.8 0.3 79 3.9186 110,000 215 NPOLYMAR 59.1 59.4 59.1 0 59.4 -0.3 35 0.4919 8,300 216 NTC 0 0 0 0 802.2 -- 0 0 0 217 NTLTUBES 160.8 163.1 160.8 0 160.3 0.5 115 3.2687 20,200 218 OLYMPIC 216 218 215.5 0 217.1 -1.1 42 5.1939 24,000 219 ONEBANKLTD 12.3 12.5 12.3 0 12.5 -0.2 65 2.5704 206,500 220 ORIONINFU 44.9 45.4 44.8 0 45.2 -0.3 48 1.297 28,800 221 ORIONPHARM 44.7 45 44.4 0 45 -0.3 170 4.043 90,200 222 PADMALIFE 61.8 62 60 0 61.4 0.4 5 0.2137 3,500 223 PADMAOIL 305 308 304.6 0 307.9 -2.9 101 8.089 26,400 224 PARAMOUNT 18.8 18.8 18.8 0 18.7 0.1 1 0.0188 1,000 225 PENINSULA 34.2 34.6 34.1 0 34.2 0 684 7.0066 204,400 226 PEOPLESINS 23.1 23.4 22.6 0 23.1 0 15 0.0883 3,800 227 PF1STMF 5.1 5.1 5.1 0 5.1 0 6 0.0561 11,000 228 PHARMAID 192.5 194.8 192.3 0 192.5 0 69 1.2875 6,650 229 PHENIXINS 31 31.4 31 0 31.4 -0.4 2 0.0187 600 230 PHOENIXFIN 25 25 24.7 0 24.7 0.3 38 0.9337 37,500 231 PHPMF1 5.6 5.6 5.6 0 5.6 0 30 0.3136 56,000 232 PIONEERINS 48.8 48.9 48.8 0 49.2 -0.40 2 0.0488 1,000 233 PLFSL 16 16 15.7 0 15.9 0.1 108 2.2705 143,100 234 POPULAR1MF 6.3 6.4 6.3 0 6.3 0 27 0.0851 13,500 235 POPULARLIF 185 185 180 0 179.6 5.4 2 0.1825 1,000 236 POWERGRID 42 42 41.5 0 42.5 -0.5 3 0.1252 3,000 237 PRAGATIINS 40 40 40 0 40.3 -0.3 2 0.016 400 238 PRAGATILIF 0 0 0 0 140.9 -- 0 0 0 239 PREMIERBAN 9.2 9.3 9.2 0 9.2 0 134 4.0781 441,000 240 PREMIERCEM 83 83.1 83 0 83.3 -0.3 13 0.4648 5,600 241 PREMIERLEA 0 0 0 0 7.6 -- 0 0 0 242 PRIME1ICBA 5.1 5.1 5 0 5 0.1 8 0.1478 29,000 243 PRIMEBANK 24.4 24.5 24.2 0 24.3 0.10 22 0.4146 17,000 244 PRIMEFIN 16.8 16.9 16.5 0 16.7 0.1 157 4.3514 262,300 245 PRIMEINSUR 0 0 0 0 20.6 -- 0 0 0 246 PRIMELIFE 95.8 96.4 95.7 0 94.3 1.5 18 0.2645 2,750 247 PRIMETEX 21.6 21.6 21.5 0 21.6 0 6 0.0862 4,000 248 PROGRESLIF 0 0 0 0 124 -- 0 0 0 249 PROVATIINS 20 21.3 20 0 20.4 -0.4 7 0.1835 9,000 250 PTL 34.3 34.4 34.2 0 34.5 -0.2 25 0.6084 17,750 251 PUBALIBANK 26 26.2 25.9 0 26.2 -0.2 88 0.5579 21,450 252 PURABIGEN 17.3 17.4 17 0 17.2 0.1 87 3.7217 217,000 253 QSMDRYCELL 37.4 37.5 37.2 0 37.1 0.3 18 0.7288 19,500 254 RAHIMAFOOD 46 47 45.6 0 46.8 -0.8 8 0.3213 7,000 255 RAHIMTEXT 0 0 0 0 329.3 -- 0 0 0 256 RAKCERAMIC 43.2 43.5 43.1 0 44.1 -0.9 49 1.0718 24,800 257 RANFOUNDRY 101 101 101 0 102.2 -1.2 1 0.0505 500 258 RDFOOD 17.1 17.4 17 0 17.2 -0.10 39 0.756 44,200 259 RECKITTBEN 1,119 1,119 1,092.1 0 1,053.7 65.3 22 1.8198 1,650 260 RELIANCE1 8.9 8.9 8.9 0 8.9 0 17 0.307 34,500 261 RELIANCINS 60.1 60.1 60.1 0 60.8 -0.7 2 0.0601 1,000 262 RENATA 832 836 832 0 835.1 -3.1 79 10.6356 12,750 263 RENWICKJA 248.6 251.9 248.6 0 252.6 -4 28 0.7618 3,050 264 REPUBLIC 28.9 28.9 28.5 0 28.5 0.4 11 0.1573 5,500 265 RNSPIN 26 29 26 0 27 -1 314 8.4141 320,750 266 RUPALIBANK 60.1 60.2 60 0 60.3 -0.2 12 0.2041 3,400 267 RUPALIINS 23.2 23.5 22.9 0 22.9 0.3 37 0.9329 40,300 268 RUPALILIFE 66.7 67.3 66 0 66.9 -0.2 43 2.0378 30,500 269 SAFKOSPINN 20.1 20.3 19.8 0 20.4 -0.3 29 0.5705 28,500 270 SAIHAMCOT 21.9 22 21.9 0 22 -0.1 32 1.0806 49,250 271 SAIHAMTEX 28 28.4 28 0 28.4 -0.4 27 0.8866 31,500 272 SALAMCRST 32.8 33.1 32.8 0 33 -0.2 21 0.8896 27,000 273 SALVOCHEM 18.9 19.4 18.7 0 20.3 -1.4 327 7.4807 394,000 274 SAMATALETH 0 0 0 0 27.5 -- 0 0 0 275 SAMORITA 90.1 92.9 90.1 0 91.4 -1.3 4 0.1816 2,000 276 SANDHANINS 87 91.3 86.8 0 90.6 -3.6 136 8.3221 95,350 277 SAPORTL 23.1 23.5 23 0 23.5 -0.4 92 1.1631 50,000 278 SAVAREFR 60 60 60 0 59.6 0.4 5 0.033 550 279 SEBL1STMF 8.3 8.3 8.2 0 8.3 0 2 0.0082 1,000 280 SHAHJABANK 11.2 11.5 11 0 11 0.2 85 0.9935 88,750 281 SHYAMPSUG 0 0 0 0 7 -- 0 0 0 282 SIBL 11.3 11.3 11.1 0 11.1 0.2 62 3.4505 309,000 283 SINGERBD 178.9 179.5 177.1 0 177.8 1.1 85 1.5987 8,950 284 SINOBANGLA 24.2 24.4 24 0 24.1 0.10 11 0.3134 13,000 285 SONALIANSH 124.7 125.7 124.1 0 125.2 -0.5 49 0.4677 3,750 286 SONARBAINS 0 0 0 0 17.7 -- 0 0 0 287 SONARGAON 9 9 8.9 0 9 0 4 0.0584 6,500 288 SOUTHEASTB 19.5 19.6 19.5 0 19.6 -0.1 29 1.2706 65,000 289 SPCERAMICS 11.6 11.9 11.6 0 11.9 -0.3 41 0.2807 23,900 290 SPPCL 43.8 44.3 43.5 0 44.1 -0.3 186 4.7926 109,400 291 SQUARETEXT 85 85.8 84.2 0 85.5 -0.5 25 0.4422 5,200 292 SQURPHARMA 277.8 279.5 276.5 0 278.3 -0.5 524 24.6283 88,680 293 STANCERAM 45.3 46.5 45.3 0 45.2 0.10 6 0.1367 3,000 294 STANDARINS 29.5 29.5 29.5 0 29.4 0.1 1 0.0147 500 295 STANDBANKL 11 11.2 11 0 11 0 25 0.6671 60,500 296 STYLECRAFT 0 0 0 0 1,065 -- 0 0 0 297 SUMITPOWER 32.6 32.9 32 0 32.9 -0.3 237 7.1896 222,100 298 SUNLIFEINS 52.8 53.9 52.8 0 53.4 -0.6 7 0.2651 5,000 299 T05Y0715 0 0 0 0 100,000 -- 0 0 0 300 T05Y0815 0 0 0 0 100,000 -- 0 0 0 301 T10Y0117 0 0 0 0 100,000 -- 0 0 0 302 T10Y0118 0 0 0 0 100,000 -- 0 0 0 303 T10Y0119 0 0 0 0 100,000 -- 0 0 0 304 T10Y0121 0 0 0 0 100,000 -- 0 0 0 305 T10Y0214 0 0 0 0 100,000 -- 0 0 0 306 T10Y0215 0 0 0 0 100,000 -- 0 0 0 307 T10Y0216 0 0 0 0 100,000 -- 0 0 0 308 T10Y0217 0 0 0 0 100,000 -- 0 0 0 309 T10Y0218 0 0 0 0 100,000 -- 0 0 0 310 T10Y0219 0 0 0 0 100,000 -- 0 0 0 311 T10Y0220 0 0 0 0 100,000 -- 0 0 0 312 T10Y0221 0 0 0 0 100,000 -- 0 0 0 313 T10Y0317 0 0 0 0 100,000 -- 0 0 0 314 T10Y0318 0 0 0 0 100,000 -- 0 0 0 315 T10Y0319 0 0 0 0 100,000 -- 0 0 0 316 T10Y0320 0 0 0 0 100,000 -- 0 0 0 317 T10Y0321 0 0 0 0 100,000 -- 0 0 0 318 T10Y0414 0 0 0 0 100,000 -- 0 0 0 319 T10Y0415 0 0 0 0 100,000 -- 0 0 0 320 T10Y0416 0 0 0 0 100,000 -- 0 0 0 321 T10Y0418 0 0 0 0 100,000 -- 0 0 0 322 T10Y0419 0 0 0 0 100,000 -- 0 0 0 323 T10Y0420 0 0 0 0 100,000 -- 0 0 0 324 T10Y0421 0 0 0 0 100,000 -- 0 0 0 325 T10Y0517 0 0 0 0 100,000 -- 0 0 0 326 T10Y0518 0 0 0 0 100,000 -- 0 0 0 327 T10Y0519 0 0 0 0 100,000 -- 0 0 0 328 T10Y0520 0 0 0 0 100,000 -- 0 0 0 329 T10Y0521 0 0 0 0 100,000 -- 0 0 0 330 T10Y0614 0 0 0 0 100,000 -- 0 0 0 331 T10Y0615 0 0 0 0 100,000 -- 0 0 0 332 T10Y0616 0 0 0 0 100,000 -- 0 0 0 333 T10Y0617 0 0 0 0 100,000 -- 0 0 0 334 T10Y0618 0 0 0 0 100,000 -- 0 0 0 335 T10Y0619 0 0 0 0 100,000 -- 0 0 0 336 T10Y0620 0 0 0 0 100,000 -- 0 0 0 337 T10Y0621 0 0 0 0 100,000 -- 0 0 0 338 T10Y0717 0 0 0 0 100,000 -- 0 0 0 339 T10Y0718 0 0 0 0 100,000 -- 0 0 0 340 T10Y0719 0 0 0 0 100,000 -- 0 0 0 341 T10Y0720 0 0 0 0 100,000 -- 0 0 0 342 T10Y0721 0 0 0 0 100,000 -- 0 0 0 343 T10Y0814 0 0 0 0 100,000 -- 0 0 0 344 T10Y0816 0 0 0 0 100,000 -- 0 0 0 345 T10Y0817 0 0 0 0 100,000 -- 0 0 0 346 T10Y0818 0 0 0 0 100,000 -- 0 0 0 347 T10Y0819 0 0 0 0 100,000 -- 0 0 0 348 T10Y0820 0 0 0 0 100,000 -- 0 0 0 349 T10Y0821 0 0 0 0 100,000 -- 0 0 0 350 T10Y0916 0 0 0 0 100,000 -- 0 0 0 351 T10Y0917 0 0 0 0 100,000 -- 0 0 0 352 T10Y0918 0 0 0 0 100,000 -- 0 0 0 353 T10Y0919 0 0 0 0 100,000 -- 0 0 0 354 T10Y0920 0 0 0 0 100,000 -- 0 0 0 355 T10Y0921 0 0 0 0 100,000 -- 0 0 0 356 T10Y1014 0 0 0 0 100,000 -- 0 0 0 357 T10Y1016 0 0 0 0 100,000 -- 0 0 0 358 T10Y1017 0 0 0 0 100,000 -- 0 0 0 359 T10Y1018 0 0 0 0 100,000 -- 0 0 0 360 T10Y1019 0 0 0 0 100,000 -- 0 0 0 361 T10Y1116 0 0 0 0 100,000 -- 0 0 0 362 T10Y1117 0 0 0 0 100,000 -- 0 0 0 363 T10Y1118 0 0 0 0 100,000 -- 0 0 0 364 T10Y1120 0 0 0 0 100,000 -- 0 0 0 365 T10Y1213 0 0 0 0 100,000 -- 0 0 0 366 T10Y1214 0 0 0 0 95,500 -- 0 0 0 367 T10Y1215 0 0 0 0 100,000 -- 0 0 0 368 T10Y1216 0 0 0 0 100,000 -- 0 0 0 369 T10Y1217 0 0 0 0 100,000 -- 0 0 0 370 T10Y1218 0 0 0 0 100,000 -- 0 0 0 371 T10Y1219 0 0 0 0 100,000 -- 0 0 0 372 T10Y1220 0 0 0 0 100,000 -- 0 0 0 373 T15Y0123 0 0 0 0 100,000 -- 0 0 0 374 T15Y0124 0 0 0 0 100,000 -- 0 0 0 375 T15Y0125 0 0 0 0 100,000 -- 0 0 0 376 T15Y0223 0 0 0 0 100,000 -- 0 0 0 377 T15Y0224 0 0 0 0 100,000 -- 0 0 0 378 T15Y0225 0 0 0 0 100,000 -- 0 0 0 379 T15Y0226 0 0 0 0 100,000 -- 0 0 0 380 T15Y0323 0 0 0 0 100,000 -- 0 0 0 381 T15Y0324 0 0 0 0 100,000 -- 0 0 0 382 T15Y0325 0 0 0 0 100,000 -- 0 0 0 383 T15Y0326 0 0 0 0 100,000 -- 0 0 0 384 T15Y0423 0 0 0 0 100,000 -- 0 0 0 385 T15Y0424 0 0 0 0 100,000 -- 0 0 0 386 T15Y0425 0 0 0 0 100,000 -- 0 0 0 387 T15Y0426 0 0 0 0 100,000 -- 0 0 0 388 T15Y0523 0 0 0 0 100,000 -- 0 0 0 389 T15Y0524 0 0 0 0 100,000 -- 0 0 0 390 T15Y0525 0 0 0 0 100,000 -- 0 0 0 391 T15Y0526 0 0 0 0 100,000 -- 0 0 0 392 T15Y0623 0 0 0 0 100,000 -- 0 0 0 393 T15Y0624 0 0 0 0 100,000 -- 0 0 0 394 T15Y0625 0 0 0 0 100,000 -- 0 0 0 395 T15Y0626 0 0 0 0 100,000 -- 0 0 0 396 T15Y0722 0 0 0 0 100,000 -- 0 0 0 397 T15Y0723 0 0 0 0 100,000 -- 0 0 0 398 T15Y0724 0 0 0 0 100,000 -- 0 0 0 399 T15Y0725 0 0 0 0 100,000 -- 0 0 0 400 T15Y0822 0 0 0 0 100,000 -- 0 0 0 401 T15Y0823 0 0 0 0 100,000 -- 0 0 0 402 T15Y0824 0 0 0 0 100,000 -- 0 0 0 403 T15Y0825 0 0 0 0 100,000 -- 0 0 0 404 T15Y0826 0 0 0 0 100,000 -- 0 0 0 405 T15Y0922 0 0 0 0 100,000 -- 0 0 0 406 T15Y0923 0 0 0 0 100,000 -- 0 0 0 407 T15Y0924 0 0 0 0 100,000 -- 0 0 0 408 T15Y0925 0 0 0 0 100,000 -- 0 0 0 409 T15Y0926 0 0 0 0 100,000 -- 0 0 0 410 T15Y1022 0 0 0 0 100,000 -- 0 0 0 411 T15Y1023 0 0 0 0 100,000 -- 0 0 0 412 T15Y1024 0 0 0 0 100,000 -- 0 0 0 413 T15Y1025 0 0 0 0 100,000 -- 0 0 0 414 T15Y1122 0 0 0 0 100,000 -- 0 0 0 415 T15Y1123 0 0 0 0 100,000 -- 0 0 0 416 T15Y1125 0 0 0 0 100,000 -- 0 0 0 417 T15Y1222 0 0 0 0 100,000 -- 0 0 0 418 T15Y1223 0 0 0 0 100,000 -- 0 0 0 419 T15Y1224 0 0 0 0 100,000 -- 0 0 0 420 T15Y1225 0 0 0 0 100,000 -- 0 0 0 421 T20Y0128 0 0 0 0 100,000 -- 0 0 0 422 T20Y0129 0 0 0 0 100,000 -- 0 0 0 423 T20Y0131 0 0 0 0 100,000 -- 0 0 0 424 T20Y0228 0 0 0 0 100,000 -- 0 0 0 425 T20Y0229 0 0 0 0 100,000 -- 0 0 0 426 T20Y0230 0 0 0 0 100,000 -- 0 0 0 427 T20Y0231 0 0 0 0 100,000 -- 0 0 0 428 T20Y0328 0 0 0 0 100,000 -- 0 0 0 429 T20Y0329 0 0 0 0 100,000 -- 0 0 0 430 T20Y0330 0 0 0 0 100,000 -- 0 0 0 431 T20Y0428 0 0 0 0 100,000 -- 0 0 0 432 T20Y0429 0 0 0 0 100,000 -- 0 0 0 433 T20Y0430 0 0 0 0 100,000 -- 0 0 0 434 T20Y0431 0 0 0 0 100,000 -- 0 0 0 435 T20Y0528 0 0 0 0 100,000 -- 0 0 0 436 T20Y0530 0 0 0 0 100,000 -- 0 0 0 437 T20Y0531 0 0 0 0 100,000 -- 0 0 0 438 T20Y0628 0 0 0 0 100,000 -- 0 0 0 439 T20Y0629 0 0 0 0 100,000 -- 0 0 0 440 T20Y0630 0 0 0 0 100,000 -- 0 0 0 441 T20Y0631 0 0 0 0 100,000 -- 0 0 0 442 T20Y0727 0 0 0 0 100,000 -- 0 0 0 443 T20Y0728 0 0 0 0 100,000 -- 0 0 0 444 T20Y0729 0 0 0 0 100,000 -- 0 0 0 445 T20Y0730 0 0 0 0 100,000 -- 0 0 0 446 T20Y0731 0 0 0 0 100,000 -- 0 0 0 447 T20Y0827 0 0 0 0 100,000 -- 0 0 0 448 T20Y0828 0 0 0 0 100,000 -- 0 0 0 449 T20Y0829 0 0 0 0 100,000 -- 0 0 0 450 T20Y0830 0 0 0 0 100,000 -- 0 0 0 451 T20Y0831 0 0 0 0 100,000 -- 0 0 0 452 T20Y0927 0 0 0 0 100,000 -- 0 0 0 453 T20Y0928 0 0 0 0 100,000 -- 0 0 0 454 T20Y0930 0 0 0 0 100,000 -- 0 0 0 455 T20Y0931 0 0 0 0 100,000 -- 0 0 0 456 T20Y1027 0 0 0 0 100,000 -- 0 0 0 457 T20Y1028 0 0 0 0 100,000 -- 0 0 0 458 T20Y1029 0 0 0 0 100,000 -- 0 0 0 459 T20Y1030 0 0 0 0 100,000 -- 0 0 0 460 T20Y1127 0 0 0 0 100,000 -- 0 0 0 461 T20Y1128 0 0 0 0 100,000 -- 0 0 0 462 T20Y1130 0 0 0 0 100,000 -- 0 0 0 463 T20Y1227 0 0 0 0 100,000 -- 0 0 0 464 T20Y1228 0 0 0 0 100,000 -- 0 0 0 465 T20Y1229 0 0 0 0 100,000 -- 0 0 0 466 T20Y1230 0 0 0 0 100,000 -- 0 0 0 467 T5Y0112 0 0 0 0 100,000 -- 0 0 0 468 T5Y0113 0 0 0 0 100,000 -- 0 0 0 469 T5Y0114 0 0 0 0 100,000 -- 0 0 0 470 T5Y0115 0 0 0 0 100,000 -- 0 0 0 471 T5Y0116 0 0 0 0 100,000 -- 0 0 0 472 T5Y0212 0 0 0 0 100,000 -- 0 0 0 473 T5Y0213 0 0 0 0 100,000 -- 0 0 0 474 T5Y0214 0 0 0 0 100,000 -- 0 0 0 475 T5Y0215 0 0 0 0 100,000 -- 0 0 0 476 T5Y0216 0 0 0 0 100,000 -- 0 0 0 477 T5Y0313 0 0 0 0 100,000 -- 0 0 0 478 T5Y0314 0 0 0 0 100,000 -- 0 0 0 479 T5Y0315 0 0 0 0 100,000 -- 0 0 0 480 T5Y0316 0 0 0 0 100,000 -- 0 0 0 481 T5Y0412 0 0 0 0 100,000 -- 0 0 0 482 T5Y0414 0 0 0 0 100,000 -- 0 0 0 483 T5Y0415 0 0 0 0 100,000 -- 0 0 0 484 T5Y0416 0 0 0 0 100,000 -- 0 0 0 485 T5Y0514 0 0 0 0 100,000 -- 0 0 0 486 T5Y0516 0 0 0 0 100,000 -- 0 0 0 487 T5Y0613 0 0 0 0 100,000 -- 0 0 0 488 T5Y0615 0 0 0 0 100,000 -- 0 0 0 489 T5Y0616 0 0 0 0 100,000 -- 0 0 0 490 T5Y0712 0 0 0 0 100,000 -- 0 0 0 491 T5Y0713 0 0 0 0 100,000 -- 0 0 0 492 T5Y0714 0 0 0 0 100,000 -- 0 0 0 493 T5Y0716 0 0 0 0 100,000 -- 0 0 0 494 T5Y0811 0 0 0 0 100,000 -- 0 0 0 495 T5Y0812 0 0 0 0 100,000 -- 0 0 0 496 T5Y0813 0 0 0 0 100,000 -- 0 0 0 497 T5Y0814 0 0 0 0 100,000 -- 0 0 0 498 T5Y0816 0 0 0 0 100,000 -- 0 0 0 499 T5Y0911 0 0 0 0 100,000 -- 0 0 0 500 T5Y0912 0 0 0 0 100,000 -- 0 0 0 501 T5Y0913 0 0 0 0 100,000 -- 0 0 0 502 T5Y0914 0 0 0 0 100,000 -- 0 0 0 503 T5Y0915 0 0 0 0 100,000 -- 0 0 0 504 T5Y0916 0 0 0 0 100,000 -- 0 0 0 505 T5Y1011 0 0 0 0 100,000 -- 0 0 0 506 T5Y1012 0 0 0 0 100,000 -- 0 0 0 507 T5Y1013 0 0 0 0 100,000 -- 0 0 0 508 T5Y1014 0 0 0 0 100,000 -- 0 0 0 509 T5Y1015 0 0 0 0 100,000 -- 0 0 0 510 T5Y1111 0 0 0 0 100,000 -- 0 0 0 511 T5Y1112 0 0 0 0 100,000 -- 0 0 0 512 T5Y1113 0 0 0 0 100,000 -- 0 0 0 513 T5Y1114 0 0 0 0 100,000 -- 0 0 0 514 T5Y1115 0 0 0 0 100,000 -- 0 0 0 515 T5Y1211 0 0 0 0 100,000 -- 0 0 0 516 T5Y1212 0 0 0 0 100,000 -- 0 0 0 517 T5Y1213 0 0 0 0 100,000 -- 0 0 0 518 T5Y1214 0 0 0 0 100,000 -- 0 0 0 519 T5Y1215 0 0 0 0 100,000 -- 0 0 0 520 TAKAFULINS 28.8 28.8 28.3 0 28.5 0.3 5 0.0856 3,000 521 TALLUSPIN 27.1 27.5 26.9 0 26.9 0.2 117 1.8569 68,400 522 TITASGAS 75.8 76.2 75.1 0 75 0.8 86 12.5125 165,000 523 TRUSTB1MF 6.8 6.8 6.7 0 6.7 0.1 23 0.9756 143,500 524 TRUSTBANK 14.2 14.2 14 0 14.4 -0.2 9 0.3334 23,500 525 UCBL 26.7 27.1 26.5 0 26.7 0 277 7.9998 298,850 526 ULC 22.9 22.9 22.4 0 22.7 0.2 23 0.4244 18,800 527 UNIONCAP 20.4 20.4 20.2 0 20.6 -0.2 9 0.1016 5,000 528 UNIQUEHRL 68.4 68.5 67.7 0 68.3 0.10 100 2.3212 34,100 529 UNITEDAIR 12.1 12.4 11.9 0 12.2 -0.1 842 24.9659 2,053,500 530 UNITEDINS 0 0 0 0 32.8 -- 0 0 0 531 USMANIAGL 147.3 148 147.3 0 147.6 -0.30 34 0.6414 4,350 532 UTTARABANK 24.1 24.3 24 0 24.1 0 104 0.8948 37,125 533 UTTARAFIN 66 67 66 0 66.8 -0.8 20 0.4351 6,550 534 WATACHEM 263.9 279 262.3 0 268.1 -4.2 68 3.7487 14,000 535 ZAHINTEX 20.2 20.2 20.1 0 20.3 -0.1 4 0.0906 4,500 536 ZEALBANGLA 0 0 0 0 8 -- 0 0 0 LTP* = Last Traded Price, YCP = Yesterdays Closing Price, CHANGE = (LTP - YCP), CLOSEP* = Closing Price STOCK EXCHANGE BUILDING, 9/F MOTIJHEEL C/ A, DHAKA BANGLADESH Phone: 88-02-9564601, 9576210-18, FAX: +88-02-9564727, +88-02-9569755 Email: dse@bol-online , Web: dsebd.org/
Posted on: Thu, 26 Jun 2014 06:24:29 +0000
Trending Topics
Recently Viewed Topics
© 2015