trade_datecompany_company_cno_of_tradvolume turnover prev_closeclose_pric open_pricelast_trade

2021-11-29NATIONAL NHFIL 38 19907 1180642 56.2 57 56.2 57

2021-11-29ORION INFORIONINF 0 0 0 82 82 82 82
2021-11-29ORION PHAORIONPHA 0 0 0 100.8 100.8 100.8 100.8
2021-11-29PADMA ISLPADMALIF 5 518 24229.8 47.5 46.8 47.5 47
2021-11-29PADMA OILPADMAOIL 2 200 42640 218.4 213.2 218.4 213.2
2021-11-29PARAMOUNT PARAMOU 7 637 46883.7 73.5 73.3 73.5 73.2
2021-11-29PACIFIC D PDL 113 152097 1915797 12.3 12.4 12.3 12.4
2021-11-29PENINSULAPENINSULA 18 10820 348916 31.9 32 31.9 31.8
2021-11-29PEOPLES I PEOPLESIN 0 0 0 46.4 46.4 46.4 46.4
2021-11-29PHOENIX FPF1STMF 1 500 4400 9.6 8.8 9.6 8.8
2021-11-29ONE BANK ONEBANKL 0 0 0 18.9 18.9 18.9 18.9
2021-11-29OLYMPIC I OLYMPIC 12 2946 471686 160.9 161 160.9 161
2021-11-29NITOL INS NITOLINS 0 0 0 56 56 56 56
2021-11-29NLI FIRST NLI1STMF 1 100 1250 13.4 12.5 13.4 12.5
2021-11-29NORTHERNNORTHRNI 4 1000 51655 52.5 54.1 52.5 55
2021-11-29NATIONAL NPOLYMER 18 9700 487490 50.6 50.2 50.6 50.2
2021-11-29NRB COMME NRBCBANK 147 197839 6145337 30.5 31 30.5 31
2021-11-29NATIONAL NTC 2 269 134595.9 510 500.4 510 501.1
2021-11-29NURANI DYNURANI 26 36159 253553.5 6.9 7 6.9 7.1
2021-11-29OLYMPIC AOAL 18 19440 215140 10.8 11 10.8 11
2021-11-29OIMEX ELEOIMEX 2 362 6466 17.1 18 17.1 18
2021-11-29PHOENIX I PHENIXINS 12 5100 275500 53.8 54 53.8 54
2021-11-29PHOENIX FPHOENIXFI 1 100 2710 25.4 27.1 25.4 27.1
2021-11-29PRIME BANPRIME1ICB 1 100 680 7.2 6.8 7.2 6.8
2021-11-29PRIME BANPRIMEBAN 33 18562 412385.4 22.3 22.1 22.3 22.1
2021-11-29PRIME FIN PRIMEFIN 11 21994 355402.8 16.1 16.2 16.1 16.2
2021-11-29PRIME INS PRIMEINSU 1 1150 57730 51 50.2 51 50.2
2021-11-29PRIME ISL PRIMELIFE 0 0 0 59.3 59.3 59.3 59.3
2021-11-29PRIME TEXTPRIMETEX 12 40200 893530 22.4 22.2 22.4 22.3
2021-11-29PROGRESSIVPROGRESLI 1 100 10340 103 103.4 103 103.4
2021-11-29PROVATI I PROVATIIN 0 0 0 120 120 120 120
2021-11-29PARAMOUNT PTL 29 13060 1299834 101 100.5 101 100
2021-11-29PREMIER LPREMIERLE 9 4292 37062 8.8 8.7 8.8 8.7
2021-11-29PREMIER CPREMIERC 4 1700 103960 61.3 61.2 61.3 62
2021-11-29PHP FIRST PHPMF1 42 63876 369336.2 5.7 5.8 5.7 5.8
2021-11-29PIONEER I PIONEERIN 0 0 0 107.9 107.9 107.9 107.9
2021-11-29PEOPLE'S LPLFSL 0 0 0 3 3 3 3
2021-11-29POPULAR LPOPULAR1 24 121571 669466.7 5.6 5.6 5.6 5.6
2021-11-29POPULAR LPOPULARLI 0 0 0 81 81 81 81
2021-11-29POWER GRIPOWERGRI 32 20028 1084840 52.7 54 52.7 54
2021-11-29PRAGATI I PRAGATIIN 1 1 93 85.1 93 85.1 93
2021-11-29PRAGATI LIPRAGATILI 5 1150 99290 93.5 86.3 93.5 84.2
2021-11-29THE PREMIPREMIERB 106 155526 2375690 15.1 15.3 15.1 15.3
2021-11-29PUBALI BAPUBALIBA 4 437 11801.9 27 27 27 26.7
2021-11-29NATIONAL NFML 62 59620 1249259 19.6 20.8 19.6 21
2021-11-29KDS ACCESSKDSALTD 1 100 6500 64 65 64 65
2021-11-29LUB-RREF LRBDL 8 1552 61826 39.6 39.7 39.6 39.7
2021-11-29LR GLOBALLRGLOBMF 6 3787 26549.4 7.1 7 7.1 7.2
2021-11-29MAKSONS M S AKSONSP 555 473895 11385080 24 24.1 24 24.1
2021-11-29MALEK SPIMALEKSPI 12 6605 199390 29.9 30.3 29.9 30.8
2021-11-29MARICO BAMARICO 0 0 0 2225 2225 2225 2225
2021-11-29MATIN SPI MATINSPI 5 2307 137052.7 59.5 59.2 59.5 59.1
2021-11-29MBL 1ST MBL1STMF 5 10000 80100 8.1 8 8.1 8
2021-11-29MEGHNA CE MEGHNAC 0 0 0 78.8 78.8 78.8 78.8
2021-11-29MEGHNA LIMEGHNALI 1 5 360 70.2 72 70.2 72
2021-11-29TAUFIKA F LOVELLO 5 1350 50055 37.4 37.1 37.4 37
2021-11-29LINDE BANLINDEBD 0 0 0 1385 1385 1385 1385
2021-11-29KEYA COSMKEYACOSM 124 274412 1919090 6.8 7 6.8 7
2021-11-29KOHINOORKOHINOOR 4 200 76101 400 380.5 400 380
2021-11-29KHULNA P KPCL 43 26930 873033.3 32.6 32.3 32.6 32.5
2021-11-29KHULNA PRKPPL 11 5500 48225.5 8.9 8.7 8.9 8.8
2021-11-29KATTALI TEKTL 33 41559 1355800 32.8 32.2 32.8 31.9
2021-11-29LANKABANG LANKABAFI 281 207934 8202082 39 39.4 39 39.5
2021-11-29LEGACY FOLEGACYFO 0 0 0 61 61 61 61
2021-11-29LAFARGE HLHBL 75 39473 2971562 74.2 75.1 74.2 75
2021-11-29LIBRA INFULIBRAINFU 0 0 0 776.7 776.7 776.7 776.7
2021-11-29MERCANTILMERCANBA 228 322547 5864371 17.8 18.2 17.8 18.4
2021-11-29MERCANTILMERCINS 0 0 0 45.4 45.4 45.4 45.4
2021-11-29BD MONOSP MONOSPO 1 15 2227.5 165 148.5 165 148.5
2021-11-29MEGHNA PMPETROLE 8 928 179025.3 194.8 193.2 194.8 193.2
2021-11-29MUTUAL TR MTB 0 0 0 19.7 19.7 19.7 19.7
2021-11-29NAHEE ALUNAHEEACP 0 0 0 39.6 39.6 39.6 39.6
2021-11-29NATIONAL NATLIFEIN 0 0 0 200 200 200 200
2021-11-29NAVANA CN NAVANAC 18 5022 142192.2 28.6 28.2 28.6 28.1
2021-11-29NATIONAL NBL 233 708072 5679704 7.9 8.1 7.9 8.1
2021-11-29N C C BANKNCCBANK 66 85765 1340863 15.4 15.7 15.4 15.5
2021-11-29NCCBL MUT NCCBLMF1 1 100 820 8.8 8.2 8.8 8.2
2021-11-29MONNO FAB MONNOFA 4 3000 55580 19.2 18.6 19.2 18.6
2021-11-29MONNO CER MONNOCE 5 1387 153806 108.3 110.9 108.3 109.1
2021-11-29METRO SPIMETROSPI 12 3578 74644.7 20 20.9 20 21
2021-11-29MOZAFFARMHSML 15 114601 3071274 25.1 26.9 25.1 26.9
2021-11-29M.I. CEME MICEMENT 0 0 0 64 64 64 64
2021-11-29MIDAS FINMIDASFIN 5 4561 79205.3 17.4 17.3 17.4 17.3
2021-11-29MIRACLE I MIRACLEIN 19 30211 766390 25 25.4 25 25
2021-11-29MIR AKHTEMIRAKHTE 25 13505 852994.1 63 62.8 63 62.2
2021-11-29MITHUN KN MITHUNKN 3 1500 17750 11.2 11.8 11.2 12.3
2021-11-29MJL BANGLMJLBD 6 242 21067.2 86.7 87 86.7 87
2021-11-29M. L. DYEI MLDYEING 49 50372 1196959 23.6 23.8 23.6 23.9
2021-11-29NEW LINE NEWLINE 1 36 1278 35.5 35.5 35.5 35.5
2021-11-29SK TRIMS &SKTRIMS 15 7155 192643.5 26.9 26.7 26.9 26.7
2021-11-29STANDARDSTANDARI 1 200 16400 79.9 82 79.9 82
2021-11-29STANDARDSTANDBAN 147 176000 1880916 10.6 10.7 10.6 10.7
2021-11-29SUMMIT PSUMITPOW 42 12612 491522.9 38.8 39 38.8 38.9
2021-11-29SUNLIFE I SUNLIFEIN 0 0 0 34 34 34 34
2021-11-2902 YEARS T02Y0722 0 0 0 102.5 102.5 102.5 102.5
2021-11-2910 YEARS T10Y0126 0 0 0 111.5 111.5 111.5 111.5
2021-11-2910 YEARS T10Y0222 0 0 0 102.76 102.76 102.76 102.76
2021-11-2910 YEARS T10Y0726 0 0 0 108.9 108.9 108.9 108.9
2021-11-29TAKAFUL I TAKAFULIN 0 0 0 53 53 53 53
2021-11-29STANDARDSTANCERA 12 1970 307262 154.2 154.7 154.2 154.1
2021-11-29S. S. STEEL SSSTEEL 113 85002 1762424 20.6 20.6 20.6 20.9
2021-11-29SONALI LI SONALILIFE 87 8537 544404 63.9 63.7 63.9 63.5
2021-11-29SONALI PASONALIPAP 5 350 200115 600 571.8 600 570.1
2021-11-29SONAR BAN SONARBAI 0 0 0 73.3 73.3 73.3 73.3
2021-11-29SONARGAON SONARGA 0 0 0 16.8 16.8 16.8 16.8
2021-11-29SOUTHEAST SOUTHEAS 72 88863 1456947 16.2 16.4 16.2 16.3
2021-11-29SHINEPUKUSPCERAMIC 58 36636 1105403 29.6 30 29.6 30.1
2021-11-29SHAHJIBAZSPCL 204 13292 1318806 101 97.7 101 96
2021-11-29SQUARE TESQUARETE 0 0 0 54.9 54.9 54.9 54.9
2021-11-29SQUARE PHSQURPHA 450 35432 7697626 216.7 216.2 216.7 216.5
2021-11-29TALLU SPI TALLUSPIN 3 5000 48750 9.9 9.8 9.9 9.7
2021-11-29TAMIJUDDIN TAMIJTEX 0 0 0 137.7 137.7 137.7 137.7
2021-11-29UTTARA FI UTTARAFIN 2 300 12630 42.3 42.1 42.3 42.1
2021-11-29VANGUARDVAMLBDM 9 15467 151636.6 9.8 10.2 9.8 10.2
2021-11-29VANGUARDVAMLRBBF 3 410 3608 9 8.8 9 8.8
2021-11-29VFS THREAVFSTDL 53 36463 808772.9 21.8 21.7 21.8 21.5
2021-11-29WALTON HIWALTONHI 2 15 16815 1105 1119 1105 1119
2021-11-29WATA CHEM WATACHE 1 5 1400 259 280 259 280
2021-11-29WESTERN M WMSHIPYA 118 111711 1169220 10.1 10.4 10.1 10.4
2021-11-29YEAKIN POYPL 4 2260 23178 9.9 10.3 9.9 10.2
2021-11-29ZAHEEN SPZAHEENSPI 12 14402 118237.3 8.1 8.4 8.1 8.4
2021-11-29UTTARA BAUTTARABA 106 62268 1580746 25.3 25.4 25.3 25.3
2021-11-29USMANIA GUSMANIAG 1 10 506 46 50.6 46 50.6
2021-11-29TITAS GAS TITASGAS 29 13364 475434 35.3 35.3 35.3 35.3
2021-11-29TOSRIFA I TOSRIFA 17 9918 179467.8 19 17.8 19 17.9
2021-11-29TRUST BANTRUSTB1M 29 45490 270867 6 5.9 6 6
2021-11-29TRUST BANTRUSTBAN 3 160 5390 33.5 33.7 33.5 33.5
2021-11-29TUNG HAI TUNGHAI 299 340442 2445623 7.1 7.2 7.1 7.2
2021-11-29UNITED COUCB 35 19708 322406.8 16.1 16.4 16.1 16.4
2021-11-29UNION CAPUNIONCAP 10 3800 38130 9.9 10 9.9 10.1
2021-11-29UNIQUE HOUNIQUEHR 20 15600 825070 52 52.9 52 54.7
2021-11-29UNITED POUPGDCL 38 3406 845643.5 248.7 248.8 248.7 248.5
2021-11-29ZAHINTEX IZAHINTEX 4 1038 7439.8 7 7.2 7 7.1
2021-11-29SENA KALYSKICL 182 3419 168556.7 44.9 49.3 49.3 49.3
2021-11-29QUASEM INQUASEMIN 1 994 46718 50 47 50 47
2021-11-29R. N. SPIN RNSPIN 160 103226 629568.6 6 6.1 6 6.1
2021-11-29ROBI AXIATROBI 480 126519 4886501 38.4 38.6 38.4 38.6
2021-11-29RATANPURRSRMSTEE 55 5690 127766.8 22.2 22.3 22.2 22.2
2021-11-29RUNNER AU RUNNERAU 0 0 0 53 53 53 53
2021-11-29RUPALI BARUPALIBA 6 3417 119371.8 34 34.9 34 35.5
2021-11-29RUPALI IN RUPALIINS 10 1422 62093.9 42.3 43.9 42.3 44
2021-11-29RUPALI LIFRUPALILIFE 6 718 44274.6 61.5 64.9 61.5 64.9
2021-11-29SAFKO SPI SAFKOSPIN 3 52300 1272390 24 23.6 24 23.6
2021-11-29SAIF POWESAIFPOWE 121 102110 4331640 42.5 42 42.5 42.2
2021-11-29RING SHINERINGSHINE 506 469430 4597442 9.6 9.8 9.6 9.8
2021-11-29REPUBLIC REPUBLIC 13 1551 76345 49.3 49 49.3 49
2021-11-29QUEEN SOU QUEENSOU 54 54755 1430241 26.8 25.7 26.8 25.6
2021-11-29RAHIMA F RAHIMAFO 19 1709 545239.6 316.5 318.6 316.5 318
2021-11-29R.A.K. CER RAKCERAM 20 3151 138644.5 43.7 44 43.7 44.5
2021-11-29RANGPUR RANFOUND 0 0 0 130 130 130 130
2021-11-29RANGPUR D RDFOOD 0 0 0 49.7 49.7 49.7 49.7
2021-11-29RECKITT BERECKITTBE 0 0 0 4860 4860 4860 4860
2021-11-29REGENT TEX REGENTTE 12 8140 82272 9.9 10.2 9.9 10.2
2021-11-291ST SCHEMRELIANCE1 1 100 1060 11.7 10.6 11.7 10.6
2021-11-29RELIANCE RELIANCIN 0 0 0 82 82 82 82
2021-11-29SAIHAM COSAIHAMCO 59 74166 1141907 15.6 15.4 15.6 15.4
2021-11-29SAIHAM TEX SAIHAMTE 2 1000 19350 19.8 19.3 19.8 19.3
2021-11-29SHAHJALALSHAHJABA 9 4612 104464.8 22.5 22.7 22.5 22.6
2021-11-29SHASHA DESHASHADN 1 286 6949.8 24.9 24.3 24.9 24.3
2021-11-29SHEPHERDSHEPHERD 5 4954 150532.2 30.3 30.5 30.3 30.5
2021-11-29SHURWID ISHURWID 27 50310 826176.4 16.5 15.9 16.5 15.9
2021-11-29SOCIAL ISL SIBL 13 11849 179752.8 15 15.2 15 15.2
2021-11-29SILCO PHA SILCOPHL 3 1122 28650 24.6 25.5 24.6 25.6
2021-11-29SILVA PHA SILVAPHL 0 0 0 18.5 18.5 18.5 18.5
2021-11-29SIMTEX INDSIMTEX 18 4890 75448.5 15.5 15.4 15.5 15
2021-11-29SINGER BASINGERBD 11 810 141373.5 171.4 174.5 171.4 171.9
2021-11-29SEML LEC SEMLLECM 1 100 900 9.6 9 9.6 9
2021-11-29SEML IBBL SEMLIBBLS 0 0 0 9.7 9.7 9.7 9.7
2021-11-29S. ALAM C SALAMCRS 0 0 0 25.4 25.4 25.4 25.4
2021-11-29SALVO CHESALVOCHE 3 1754 95249.6 53.3 55.6 53.3 55.6
2021-11-29SAMATA LESAMATALE 1 100 7110 73 71.1 73 71.1
2021-11-29SAMORITASAMORITA 0 0 0 78 78 78 78
2021-11-29SANDHANISANDHANI 26 17598 573043.8 32.6 32.4 32.6 32.3
2021-11-29SUMMIT ALSAPORTL 17 4850 119550 24.7 24.6 24.7 24.6
2021-11-29SOUTH BAN SBACBANK 343 250593 4571041 18.1 18.2 18.1 18.2
2021-11-29SEA PEARLSEAPEARL 39 20900 867195 39.2 41.4 39.2 41.6
2021-11-29SEML FBLSSEMLFBSLG 3 628 5652 9.3 9 9.3 9
2021-11-29SINOBANGLSINOBANG 3 199 9253.5 46.5 46.5 46.5 46.5
2021-11-29KHAN BROTKBPPWBIL 26 21193 219289.9 10.2 10.3 10.2 10.3
2021-11-29BAY LEASI BAYLEASIN 11 10635 353098 32.9 33.1 32.9 33.3
2021-11-29BERGER PABERGERPB 0 0 0 1765 1765 1765 1765
2021-11-29BEXIMCO LBEXIMCO 487 126199 20192986 163.6 157.5 163.6 159
2021-11-29BD GENER BGIC 2 573 27581.3 48.6 48.1 48.6 48.1
2021-11-29BD INDUSTBIFC 1 20 120 6.3 6 6.3 6
2021-11-29BANGLADES BNICL 0 0 0 125 125 125 125
2021-11-29BASHUNDHA BPML 2 340 15230 43.5 45 43.5 45
2021-11-29BARAKA PABPPL 445 112818 4159068 36.4 37 36.4 37
2021-11-29BRAC BANKBRACBANK 167 200253 10875850 53.2 55.2 53.2 55.2
2021-11-29BD SHIPPI BSC 16 4050 183185 45 45.2 45 45.2
2021-11-29BENGAL WIBENGALWT 2 1940 40840 21.1 21.1 21.1 21
2021-11-29BEACON PHBEACONPH 15 4680 1038988 225 223.6 225 225
2021-11-29BANGLADES BBS 19 19325 316217.5 16.5 16.4 16.5 16.3
2021-11-29BBS CABLESBBSCABLES 34 18669 1088990 57.8 58 57.8 57.8
2021-11-29BANGLADES BDAUTOCA 0 0 0 37.6 37.6 37.6 37.6
2021-11-29BDCOM ONL BDCOM 1 200 4800 23.6 24 23.6 24
2021-11-29BANGLADES BDFINANC 13 13200 825020 61.1 62.5 61.1 62.5
2021-11-29BANGLADES BDLAMPS 0 0 0 171 171 171 171
2021-11-29BD.THAI A BDTHAI 62 56395 1103128 19 19.8 19 19.8
2021-11-29BD WELDINBDWELDIN 1 80 1256 16.8 15.7 16.8 15.7
2021-11-29BEACH HATBEACHHAT 36 54700 1413493 26.3 25.5 26.3 25.5
2021-11-29BANGLADES BSCCL 19 1812 326398.2 180 180.1 180 180
2021-11-29BANGLADES BSRMLTD 39 8557 849992.4 99.1 100.2 99.1 101.1
2021-11-29CONTINENTCONTININS 0 0 0 44.5 44.5 44.5 44.5
2021-11-29COPPERTECCOPPERTE 1 100 3400 32.1 34 32.1 34
2021-11-29CRYSTAL I CRYSTALIN 8 351 18291 53.2 56 53.2 56
2021-11-29CVO PETROCVOPRL 21 2803 461904 157.3 162.3 157.3 161
2021-11-29THE DACCADACCADYE 2 2700 57070 22.4 21.1 22.4 21.1
2021-11-29DAFFODIL DAFODILC 0 0 0 56.5 56.5 56.5 56.5
2021-11-29DELTA BRADBH 13 4127 320573 77 77.3 77 77.2
2021-11-29DBH FIRST DBH1STMF 2 1000 7400 7.8 7.4 7.8 7.4
2021-11-29DELTA LIF DELTALIFE 35 42992 9102480 208.9 209.5 208.9 208.6
2021-11-29CONFIDENCCONFIDCE 10 1934 222175 113 114.9 113 115
2021-11-29C & A TEXTCNATEX 12 40000 304200 7.5 7.6 7.5 7.6
2021-11-29BSRM STEEBSRMSTEE 177 45150 3060685 68.1 66.6 68.1 67
2021-11-29BEXIMCO PBXPHARMA 242 342763 71220920 206.7 200 206.7 201.8
2021-11-29BEXIMCO SBXSYNTH 0 0 0 8 8 8 8
2021-11-29CAPM BDBLCAPMBDBL 0 0 0 10.9 10.9 10.9 10.9
2021-11-29CAPM IBBLCAPMIBBL 0 0 0 18.1 18.1 18.1 18.1
2021-11-29CENTRAL I CENTRALIN 3 1093 55150 51.4 50.5 51.4 52.5
2021-11-29CENTRAL PCENTRALP 65 47092 565131.6 11.8 12 11.8 12
2021-11-29THE CITY BCITYBANK 39 30281 842302.2 27.3 27.9 27.3 27.8
2021-11-29CITY GENE CITYGENIN 4 2136 83772 39.8 39.5 39.8 39.5
2021-11-29DELTA SPI DELTASPIN 39 32910 288572 8.8 8.6 8.8 8.6
2021-11-29BRITISH A BATBC 298 10473 6581110 628.1 626.9 628.1 626.9
2021-11-29FIRST JAN 1JANATAM 46 98124 641758.3 6.6 6.5 6.6 6.6
2021-11-29ADN TELECADNTEL 1 100 5230 56.8 52.3 56.8 52.3
2021-11-29ADVENT PHADVENT 21 18300 469570 25.1 25.6 25.1 25.6
2021-11-29AFC AGRO AFCAGRO 102 150511 4830576 29.3 32.2 29.3 32.2
2021-11-29AFTAB AUTAFTABAUT 3 334 9115.6 27.5 27.7 27.5 27.7
2021-11-29AGNI SYST AGNISYSL 10 8050 174770 21.6 21.6 21.6 21.5
2021-11-29AIBL 1ST AIBL1STIM 6 165 1441 8.5 9 8.5 9
2021-11-29ALIF INDUSAIL 18 22703 981309.8 46.4 43.3 46.4 43
2021-11-29AL-ARAFAHALARABAN 19 6300 164912.3 26.2 26.2 26.2 26.5
2021-11-29ALLTEX INDALLTEX 0 0 0 14.9 14.9 14.9 14.9
2021-11-29ACTIVE FINACTIVEFIN 135 288589 6731844 21.5 23.6 21.5 23.6
2021-11-29ACME PESTACMEPL 2841 215860 6670074 28.1 30.9 30.9 30.9
2021-11-29PRIME FIN 1STPRIMF 5 2050 43005 21 20.9 21 20.9
2021-11-29AAMRA NEAAMRANET 1 200 8700 42.6 43.5 42.6 43.5
2021-11-29AAMRA TECAAMRATEC 29 17321 474463.3 27.6 27.3 27.6 27.3
2021-11-29AB BANK 1ABB1STMF 5 5200 30140 5.8 5.8 5.8 5.8
2021-11-29AB BANK LABBANK 127 156566 2286171 14.4 14.6 14.4 14.6
2021-11-29AMAN COTT ACFL 15 5915 176320.5 28.9 29.8 28.9 29.5
2021-11-29ADVANCEDACI 26 5295 1551186 302 293 302 292.3
2021-11-29ACI FORMUACIFORMU 2 185 28116.5 153.3 152 153.3 152
2021-11-29ACME LABO ACMELAB 22 4195 350092 84.5 84.1 84.5 84
2021-11-29AMAN FEED AMANFEED 11 3656 223264.2 60.5 61.5 60.5 61.1
2021-11-29AMBEE PHA AMBEEPHA 2 15 5950 400 390 400 390
2021-11-29ARAMIT CEARAMITCE 6 1011 35524.3 38.6 35.1 38.6 35.1
2021-11-29ARGON DEN ARGONDEN 26 29614 536958.4 18 18 18 18
2021-11-29ASIA INSU ASIAINS 1 50 4080 81.6 81.6 81.6 81.6
2021-11-29ASIA PACIFASIAPACIN 0 0 0 65.2 65.2 65.2 65.2
2021-11-29ASIAN TIG ATCSLGF 6 1402 13870.2 10 9.9 10 9.9
2021-11-29AZIZ PIPES AZIZPIPES 7 1598 148346 93.5 92.7 93.5 97
2021-11-29BANGAS LIBANGAS 6 9250 1029102 114 111.3 114 114
2021-11-29BANK ASIABANKASIA 4 308 6222.4 20.3 20.3 20.3 20.3
2021-11-29BARAKA POBARKAPOW 44 31265 753760.5 23.7 24.1 23.7 24
2021-11-29ARAMIT LI ARAMIT 0 0 0 291 291 291 291
2021-11-29APSCL NONAPSCLBON 0 0 0 5299 5299 5299 5299
2021-11-29AGRICULTUAMCL(PRA 2 150 31500 210 210 210 210
2021-11-29ANLIMA YAANLIMAYA 0 0 0 38.1 38.1 38.1 38.1
2021-11-29ANWAR GAL ANWARGA 1 5 1945 369.7 389 369.7 389
2021-11-29ASSOCIATEAOL 14 13049 554344.8 41 42 41 42
2021-11-29APEX FOODAPEXFOOD 0 0 0 144 144 144 144
2021-11-29APEX FOOTAPEXFOOT 0 0 0 255 255 255 255
2021-11-29APEX SPIN APEXSPINN 0 0 0 124.3 124.3 124.3 124.3
2021-11-29APEX TANNAPEXTANR 0 0 0 134 134 134 134
2021-11-29APPOLLO I APOLOISPA 63 83340 700340.2 8.4 8.4 8.4 8.3
2021-11-29BATA SHOEBATASHOE 1 2 1780 860 890 860 890
2021-11-29GLOBAL INGLOBALINS 0 0 0 51 51 51 51
2021-11-29H.R.TEXTILHRTEX 0 0 0 66 66 66 66
2021-11-29HWA WELLHWAWELLT
T 11 3500 153650 48.7 43.9 48.7 43.9
2021-11-29IBBL MUDAIBBLPBON 1 5 4650 986 930 986 930
2021-11-29THE IBN S IBNSINA 55 4325 1148470 264.3 265.7 264.3 270
2021-11-29INDO-BANG IBP 21 20099 375821.2 18.2 18.7 18.2 18.7
2021-11-29INVESTMEN ICB 1 300 34560 114.1 115.2 114.1 115.2
2021-11-29ICB AMCL ICB3RDNR 6 8422 56187.4 6.8 6.7 6.8 6.7
2021-11-29ICB AMCL ICBAGRANI 17 8100 68590 8.6 8.5 8.6 8.5
2021-11-29ICB AMCL ICBAMCL2 1 100 1000 10.6 10 10.6 10
2021-11-29HAMID FABHFL 17 89290 2522978 27 26.6 27 26.7
2021-11-29HEIDELBERHEIDELBC 6 59 16520 271 280 271 280
2021-11-29GOLDEN SOGOLDENSO 73 114949 2406685 20.5 20.9 20.5 21.2
2021-11-29GRAMEENPGP 53 3646 1311738 358.5 359 358.5 359
2021-11-29GPH ISPAT GPHISPAT 64 29116 1556045 53.2 52.9 53.2 52.9
2021-11-29GQ BALL P GQBALLPE 0 0 0 105 105 105 105
2021-11-29GRAMEEN GRAMEENS 4 1600 26390 16.5 16.5 16.5 16.4
2021-11-29GREEN DE GREENDEL 9 2555 19473.5 7.7 7.3 7.7 7.2
2021-11-29GREEN DELGREENDEL 0 0 0 94.1 94.1 94.1 94.1
2021-11-29GSP FINANGSPFINANC 54 28851 646893.2 22 22.4 22 22.5
2021-11-29HAKKANI PHAKKANIP 4 500 24050 50.9 48.1 50.9 48.1
2021-11-29ICB EMPL ICBEPMF1S 1 100 710 7.2 7.1 7.2 7.1
2021-11-29ICB AMCL ICBSONALI 1 100 770 8.3 7.7 8.3 7.7
2021-11-29ISLAMI BA ISLAMIBAN 10 5300 164545 30.7 31 30.7 30.9
2021-11-29ISLAMIC F ISLAMICFI 27 21069 565689.2 26.4 26.8 26.4 26.9
2021-11-29ISLAMI IN ISLAMIINS 15 4470 284086 62.5 64.8 62.5 65
2021-11-29INFORMATIISNLTD 18 3000 106913 37.1 35.1 37.1 35
2021-11-29IT CONSULITC 1 70 2520 33.3 36 33.3 36
2021-11-29JAMUNA BA JAMUNABA 14 7950 191640 23.8 23.7 23.8 23.7
2021-11-29JAMUNA OIJAMUNAOI 0 0 0 173 173 173 173
2021-11-29JANATA INJANATAINS 4 3000 128550 42 42.6 42 42.6
2021-11-29JMI SYRINGJMISMDL 2 26 8379.2 320.4 322.3 320.4 322.3
2021-11-29IPDC FINA IPDC 75 38450 1515970 39.5 39.6 39.5 39.4
2021-11-29INTRACO RINTRACO 15 6191 122990.2 19.3 19.8 19.3 19.8
2021-11-29IDLC FINANIDLC 24 5305 319642 60 60.5 60 60.5
2021-11-29IFAD AUTOIFADAUTO 44 7686 357985.2 45.8 46.3 45.8 46.3
2021-11-29INTL FINA IFIC 892 1631322 30413927 18.2 18.7 18.2 18.9
2021-11-29IFIC BANK IFIC1STMF 11 39800 234810 5.9 5.9 5.9 5.9
2021-11-29IFIL ISLA IFILISLMF1 1 100 630 6.3 6.3 6.3 6.3
2021-11-29INT'L LEAS ILFSL 1 300 2010 6.7 6.7 6.7 6.7
2021-11-29IMAM BUTT IMAMBUT 0 0 0 23 23 23 23
2021-11-29INDEX AGRINDEXAGR 15 2458 274653 111.2 111 111.2 111
2021-11-29INTECH LI INTECH 0 0 0 27.6 27.6 27.6 27.6
2021-11-29KAY & QUEKAY&QUE 0 0 0 310 310 310 310
2021-11-29GLOBAL HEGHCL 3 1045 32785 33.8 31.4 33.8 31.3
2021-11-29DHAKA ELEC DESCO 2 190 6738.4 36.5 35.2 36.5 35.2
2021-11-29EASTERN BEBL 12 24140 927631 38.5 38.4 38.5 38.3
2021-11-29EBL FIRST EBL1STMF 3 700 5320 7.6 7.6 7.6 7.6
2021-11-29EBL NRB MEBLNRBMF 0 0 0 6.4 6.4 6.4 6.4
2021-11-29EASTERN CECABLES 0 0 0 122.1 122.1 122.1 122.1
2021-11-29EGENERATIEGEN 1 26 1534 56.8 59 56.8 59
2021-11-29EASTERN HEHL 29 10051 502572.9 50 50 50 50
2021-11-29EXPRESS I EIL 24 13788 448688.6 33.1 32.1 33.1 32.1
2021-11-29EMERALD O EMERALDO 13 5200 183573.1 35.3 34.8 35.3 34.6
2021-11-29ENVOY TEXENVOYTEX 0 0 0 45 45 45 45
2021-11-29EASTLAND EASTLAND 2 20 780 39.6 39 39.6 39
2021-11-29EASTERN I EASTERNIN 0 0 0 109.4 109.4 109.4 109.4
2021-11-29DESHBANDDESHBAND 49 43792 915423.7 19.4 20.8 19.4 21.1
2021-11-29DESH GENEDGIC 30 7910 300357.6 37.9 37.8 37.9 37.8
2021-11-29DHAKA BAN DHAKABAN 10 13864 201030.8 14.4 14.5 14.4 14.5
2021-11-29DHAKA INSDHAKAINS 1 1 76.9 70.1 76.9 70.1 76.9
2021-11-29DOMINAGEDOMINAGE 9 8811 211644 24 24.2 24 24.2
2021-11-29DOREEN PODOREENP 19 13489 890553 65.8 66 65.8 66
2021-11-29DRAGON SW DSSL 78 92755 1417992 15.2 15.2 15.2 15.1
2021-11-29DULAMIA CDULAMIAC 0 0 0 10.2 10.2 10.2 10.2
2021-11-29DUTCH-BAN DUTCHBAN 19 5822 483575.8 81.3 83.7 81.3 84
2021-11-29ENERGYPAC EPGL 115 56457 2305655 40.8 40.6 40.8 40.4
2021-11-29ESQUIRE KESQUIRENI 0 0 0 34 34 34 34
2021-11-29FINE FOODFINEFOOD 2 1100 42900 37.3 39 37.3 39
2021-11-29FIRST FINAFIRSTFIN 0 0 0 7.2 7.2 7.2 7.2
2021-11-29FIRST SECUFIRSTSBAN 294 798407 11165995 13.5 14 13.5 14
2021-11-29FORTUNE SFORTUNE 35 15768 1500990 94.2 93.7 94.2 93.1
2021-11-29FU-WANG FCUWANGC 43 129466 2172106 16.2 16.7 16.2 16.7
2021-11-29FU-WANG FUWANGF 18 24977 347171.2 13.7 13.7 13.7 13.7
2021-11-29GBB POWER GBBPOWE 1 100 3500 32.3 35 32.3 35
2021-11-29GENEX INFGENEXIL 20 11889 1962592 155.6 164.5 155.6 164.5
2021-11-29GENERATIOGENNEXT 60 153517 903645.4 5.5 6 5.5 6
2021-11-29FAR EAST KFEKDIL 10 16500 265850 15.8 16.2 15.8 16.2
2021-11-29FEDERAL I FEDERALIN 10 16598 581903.8 34.9 35.3 34.9 35.3
2021-11-29EVINCE TEXETL 18 45600 477300 10.2 10.5 10.2 10.5
2021-11-29EXIM BANKEXIM1STM 2 101 626.9 6.7 6.2 6.7 6.9
2021-11-29EXPORT IMEXIMBANK 91 104077 1355608 12.8 13 12.8 13.2
2021-11-29FAMILYTEXFAMILYTEX 116 332794 1577578 4.4 4.8 4.6 4.8
2021-11-29FAR CHEMIFARCHEM 227 233838 2765360 11.5 11.9 11.5 11.9
2021-11-29FAREAST FFAREASTFI 2 712 4556.8 6.7 6.4 6.7 6.4
2021-11-29FAREAST I FAREASTLI 1 400 20520 55 51.3 55 51.3
2021-11-29FAS FINANFASFIN 23 65648 445115.8 6.8 6.8 6.8 6.8
2021-11-29FIRST BAN FBFIF 105 84645 474002 5.5 5.6 5.5 5.6
2021-11-29GOLDEN HA GHAIL 25 21537 350359.4 16.3 16.5 16.3 16.5
day_high day_low
57 56
82 82
100.8 100.8
47 46
213.2 213.2
74.9 73.2
12.8 12.4
32.9 31.8
46.4 46.4
8.8 8.8
18.9 18.9
161 159.9
56 56
12.5 12.5
55 49
50.5 50.2
33.4 30.6
501.1 500.1
7.1 7
11.1 11
18 17.8
54.1 54
27.1 27.1
6.8 6.8
22.4 22.1
16.2 16.1
50.2 50.2
59.3 59.3
23 22.1
103.4 103.4
120 120
102 97
9 8.4
62 61.1
5.8 5.7
107.9 107.9
3 3
5.6 5.5
81 81
54.5 53
93 93
93.5 84.2
15.4 15.1
27.4 26.5
21.2 20
65 65
 40.5 39.7
7.2 7
24.8 23.8
30.8 29.5
2225 2225
59.6 59.1
8.1 7.9
78.8 78.8
72 72
37.7 37
1385 1385
7.1 6.9
382 380
33 32.3
9 8.6
33.2 31.9
39.7 39.1
61 61
76 75
776.7 776.7
18.5 18
45.4 45.4
148.5 148.5
195 192.4
19.7 19.7
39.6 39.6
200 200
28.8 28.1
8.1 7.9
15.7 15.5
8.2 8.2
18.6 18.4
114.5 108
21.7 20.3
27.3 26.5
64 64
17.4 17.3
25.5 25
64 62.2
12.3 11.5
88 87
24 23.5
35.5 35.5
27.1 26.5
82 82
10.8 10.5
39 38.7
 34 34
102.5 102.5
111.5 111.5
102.76 102.76
108.9 108.9
53 53
157 154.1
21 20.5
65.8 63.5
575 570.1
73.3 73.3
16.8 16.8
16.5 16.2
30.9 29.8
103 96
54.9 54.9
220 216
9.9 9.7
137.7 137.7
42.1 42.1
10.2 9.6
8.8 8.8
22.8 21.5
1125 1119
280 280
10.6 10.3
10.4 10.2
8.9 8
25.4 25.1
50.6 50.6
35.9 35.2
18.3 17.7
6.1 5.9
34 33.5
7.3 7
16.5 16.2
10.2 10
54.7 52.1
251.8 247.1
7.3 7.1
49.3 49.3
47 47
6.1 6
38.9 38.5
23.4 22.2
53 53
35.6 34.4
 44 43.1
64.9 61.5
25.3 23.6
42.9 41.9
9.9 9.6
50 49
26.5 25.6
320 315.1
44.5 44
130 130
49.7 49.7
4860 4860
10.2 10
10.6 10.6
82 82
15.5 15.3
19.4 19.3
23 22.3
24.3 24.3
30.5 29.7
16.8 15.9
15.3 15
25.6 25
18.5 18.5
15.9 15
175 171.9
9 9
9.7 9.7
25.4 25.4
55.6 53.9
71.1 71.1
78 78
33.1 32.3
25 24.5
18.5 18
41.6 41
9 9
46.5 46.5
10.6 10.1
33.5 33
1765 1765
163.5 156.5
48.5 48.1
6 6
125 125
45 44.5
37.2 36.5
 56 53.5
45.3 45.1
21.1 21
225 216.1
16.4 16.3
59 57.8
37.6 37.6
24 24
62.6 62.5
171 171
19.9 19.4
15.7 15.7
27 25
180.4 179.8
101.1 98.6
44.5 44.5
34 34
56 52.1
169.8 161
21.3 21.1
56.5 56.5
78 77.2
7.4 7.4
210.9 208.6
115 113.1
7.7 7.5
68.4 65.5
208.9 199.9
8 8
10.9 10.9
18.1 18.1
52.5 50
12.1 11.9
28 27.7
39.5 39.2
9.4 8.5
635 626.2
6.7 6.5
52.3 52.3
26 25.5
32.2 29.7
27.7 26
22.1 21.5
9.3 8.4
43.8 43
26.5 26
14.9 14.9
 23.6 22.5
30.9 30.9
21.5 20.9
43.5 43.5
27.4 27.3
5.8 5.6
14.7 14.5
30.5 28.9
296.1 291.3
152 151.9
84.5 83
61.7 60.1
400 390
35.3 35.1
19.4 18
81.6 81.6
65.2 65.2
10.2 9.8
97 92.6
114 111.2
20.3 20
24.2 23.9
291 291
5299 5299
210 210
38.1 38.1
389 389
43.4 42
144 144
255 255
124.3 124.3
134 134
8.5 8.2
890 890
51 51
66 66
43.9 43.9
930 930
270 264
18.9 18.5
115.2 115.2
6.7 6.6
8.7 8.4
10 10
29.6 26.1
280 280
21.2 20.6
362.5 358
55 52.1
105 105
16.6 16.2
7.7 7.2
94.1 94.1
22.6 22.2
48.1 48.1
7.1 7.1
7.7 7.7
31.6 30.9
27 26.7
65 63.2
37.6 34.2
36 36
24.4 23.7
173 173
43 42.6
322.3 322.2
40 39.2
20 19.6
61 60
47.5 46.2
19 18.3
5.9 5.8
6.3 6.3
6.7 6.7
23 23
112 111
27.6 27.6
310 310
33 31.3
36 35.2
38.5 38.3
7.7 7.5
6.4 6.4
122.1 122.1
59 59
51 50
33 32
36 34.6
45 45
39 39
109.4 109.4
21.3 20.2
39.9 37.2
14.7 14.5
76.9 76.9
24.2 24
66.1 66
15.5 15.1
10.2 10.2
84 82
42.8 40.4
34 34
39 39
7.2 7.2
14.2 13.8
97.4 93.1
17 16.5
14 13.7
35 35
168 163.8
6 5.7
16.2 15.7
35.4 34.7
10.6 10.4
6.9 6.2
13.2 13
4.8 4.6
12.1 11.7
6.4 6.4
51.3 51.3
6.9 6.7
5.6 5.5
16.5 16.2