Shakil Rizvi Stock Limited

	ANLIMAYARN	21.70		BERGERPBL	620.10		GBBPOWER	31.60		ICBISLAMIC	23.90		MALEKSPIN	22.30		NORTHRNINS	42.90		PRIMEFIN	24.60		TAKAFULINS	35.50		TALLUSPIN	24.90		TITASGAS	75.40		TRUSTB1MF	7.80		TRUSTBANK	21.20		UCBL	18.40		ULC	28.00		UNIONCAP	23.00		UNIQUEHRL	81.00		UNITEDAIR	20.60		UNITEDINS	38.40		USMANIAGL	91.80		UTTARABANK	33.00		UTTARAFIN	70.60		ZAHINTEX	26.70		ZEALBANGLA	8.00		ANWARGALV	17.30		APEXADELFT	226.10		APEXFOODS	81.40		APEXSPINN	66.00		APEXTANRY	78.10		ARAMIT	203.00		ARAMITCEM	71.70		ARGONDENIM	35.70		ASIAINS	35.20		ASIAPACINS	30.60		ATLASBANG	150.50		BANGAS	325.00		BANKASIA	18.90		BATASHOE	521.00		BATBC	956.00		BAYLEASING	27.50		BDAUTOCA	27.10		BDCOM	22.10		BDLAMPS	111.50		BDTHAI	26.30		BEACHHATCH	23.20		BEACONPHAR	13.30		BEDL	30.30		BENGALWTL	45.60		BEXIMCO	50.00		BGIC	28.40		BIFC	19.40		BRACBANK	27.80		BRACSCBOND	1050.00		BSC	306.00		BSCCL	132.00		BSRMSTEEL	56.70		BXPHARMA	61.00		BXSYNTH	22.00		CENTRALINS	29.50		CITYBANK	19.20		CITYGENINS	30.30		CMCKAMAL	29.60		CONFIDCEM	101.50		CONTININS	29.90		CVOPRL	220.70		DACCADYE	23.80		DAFODILCOM	19.10		DBH	58.00		DBH1STMF	6.80		DELTALIFE	3784.00		DELTASPINN	34.60		DESCO	74.90		DESHBANDHU	21.10		DHAKABANK	19.90		DHAKAINS	47.80		DSHGARME	29.10		DULAMIACOT	8.50		DUTCHBANGL	97.00		EASTLAND	46.90		EASTRNLUB	234.00		EBL	28.50		EBL1STMF	8.40		EBLNRBMF	7.70		EHL	45.70		ENVOYTEX	45.20		EXIMBANK	16.30		FAREASTLIF	106.10		FASFIN	16.10		FBFIF	9.50		FINEFOODS	18.20		FIRSTSBANK	13.90		FLEASEINT	31.80		FUWANGCER	20.00		FUWANGFOOD	23.80		GEMINISEA	140.90		GENNEXT	23.80		GHAIL	35.20		GLAXOSMITH	566.00		GLOBALINS	33.90		GP	157.00		GPHISPAT	46.30		GQBALLPEN	141.00		GRAMEEN1	46.10		GRAMEENS2	19.10		GREENDELMF	6.10		GREENDELT	78.80		HAKKANIPUL	18.50		HEIDELBCEM	251.40		HRTEX	25.80		IBBLPBOND	900.00		IBNSINA	74.50		ICB	1427.75		ICB1STNRB	27.50		ICB2NDNRB	13.00		ICB3RDNRB	6.70		ICBAMCL1ST	46.00		ICBAMCL2ND	7.00		ICBEPMF1S1	8.10		IDLC	62.10		IFIC	21.10		IFIC1STMF	7.70		IFILISLMF1	5.80		ILFSL	15.90		IMAMBUTTON	8.20		IPDC	17.80		ISLAMIBANK	36.80		ISLAMICFIN	15.50		ISLAMIINS	27.90		JAMUNABANK	21.90		JAMUNAOIL	182.00		JANATAINS	243.75		JUTESPINN	70.00		KARNAPHULI	28.00		KEYACOSMET	26.70		KOHINOOR	190.00		LAFSURCEML	31.00		LANKABAFIN	38.70		LEGACYFOOT	18.20		LIBRAINFU	219.00		LINDEBD	524.90		LRGLOBMF1	7.90		MAKSONSPIN	14.70		MARICO	401.70		MBL1STMF	6.30		MEGCONMILK	7.30		MEGHNACEM	94.00		MEGHNALIFE	113.40		MEGHNAPET	6.30		MERCANBANK	14.30		MERCINS	27.70		METROSPIN	15.90		MICEMENT	74.00		MIDASFIN	31.30		MIRACLEIND	13.00		MITHUNKNIT	75.00		MJLBD	72.70		MODERNDYE	63.50		MONNOCERA	31.40		MONNOSTAF	166.00		MPETROLEUM	176.30		MTBL	18.10		NATLIFEINS	295.90		NAVANACNG	71.00		NCCBANK	14.10		NCCBLMF1	9.50		NHFIL	25.80		NITOLINS	34.30		NLI1STMF	9.70		1JANATAMF	6.60		1STBSRS	89.10		1STICB	850.00		1STPRIMFMF	21.90		2NDICB	270.00		3RDICB	158.00		4THICB	147.00		5THICB	139.00		6THICB	57.00		7THICB	82.00		8THICB	59.80		AAMRATECH	34.20		ABB1STMF	8.40		ABBANK	26.10		ACI	127.00		ACIFORMULA	73.10		ACIZCBOND	846.00		ACTIVEFINE	64.00		AFTABAUTO	81.60		AGNISYSL	23.20		AGRANINS	28.90		AIBL1STIMF	6.70		AIMS1STMF	43.90		AL-HAJTEX	63.80		ALARABANK	18.00		ALLTEX	7.90		AMCL(PRAN)	126.00		NPOLYMAR	40.80		NTC	807.00		NTLTUBES	44.70		OLYMPIC	114.20		ONEBANKLTD	16.20		ORIONINFU	44.20		ORIONPHARM	73.30		PADMALIFE	65.50		PADMAOIL	176.00		PARAMOUNT	24.90		PEOPLESINS	27.90		PF1STMF	7.10		PHARMAID	132.10		PHENIXINS	46.00		PHOENIXFIN	30.40		PHPMF1	6.50		PLFSL	22.90		POPULAR1MF	6.90		POPULARLIF	169.70		POWERGRID	54.20		PRAGATIINS	47.50		PRAGATILIF	124.00		PREMIERBAN	13.50		PREMIERCEM	88.50		PRIME1ICBA	6.70		PRIMEBANK	28.00		PRIMEINSUR	34.70		PRIMELIFE	106.50		PRIMETEX	22.60		PROGRESLIF	118.00		PROVATIINS	30.80		PUBALIBANK	32.50		PURABIGEN	26.00		QSMDRYCELL	34.50		RAHIMAFOOD	17.40		RAHIMTEXT	156.00		RAKCERAMIC	51.20		RDFOOD	21.10		RECKITTBEN	685.00		RELIANCE1	9.70		RELIANCINS	65.50		RENATA	599.80		RENWICKJA	91.10		REPUBLIC	58.40		RNSPIN	30.30		RUPALIBANK	62.20		RUPALIINS	38.40		RUPALILIFE	125.70		SAIHAMCOT	27.30		SAIHAMTEX	29.00		SALAMCRST	42.00		SALVOCHEM	21.00		SAMORITA	65.20		SANDHANINS	95.30		SAPORTL	27.90		SAVAREFR	48.00		SEBL1STMF	9.10		SHAHJABANK	20.10		SIBL	17.00		SINGERBD	129.90		SINOBANGLA	21.70		SONALIANSH	125.50		SONARBAINS	29.20		SONARGAON	17.40		SOUTHEASTB	16.20		SPCERAMICS	26.50		SPPCL	50.50		SQUARETEXT	89.70		SQURPHARMA	191.10		STANCERAM	26.60		STANDBANKL	15.30		SUMITPOWER	38.10		SUNLIFEINS	74.50
	1.00	4.76%		38.00	6.53%		2.00	6.67%		-1.00	-4.00%		0.00	0.00%		3.00	7.50%		2.00	8.70%		4.00	12.50%		1.00	4.17%		1.00	1.35%		0.00	0.00%		1.00	5.00%		0.00	0.00%		2.00	7.69%		1.00	4.55%		2.00	2.53%		2.00	10.53%		1.00	2.70%		0.00	0.00%		-3.00	-8.33%		4.00	5.97%		1.00	3.85%		0.00	0.00%		0.00	0.00%		3.00	1.35%		-4.00	-4.71%		0.00	0.00%		1.00	1.30%		1.00	0.50%		3.00	4.35%		1.00	2.86%		2.00	6.06%		3.00	10.71%		3.00	2.03%		3.00	0.93%		0.00	0.00%		4.00	0.77%		3.00	0.31%		2.00	7.69%		0.00	0.00%		0.00	0.00%		3.00	2.75%		1.00	4.00%		1.00	4.55%		0.00	0.00%		1.00	3.45%		1.00	2.22%		4.00	8.70%		2.00	7.69%		1.00	5.56%		3.00	12.00%		-40.00	-3.67%		24.00	8.51%		3.00	2.33%		0.00	0.00%		-1.00	-1.61%		1.00	4.76%		3.00	11.11%		1.00	5.56%		2.00	7.14%		2.00	7.14%		5.00	5.15%		2.00	7.14%		-7.00	-3.07%		1.00	4.35%		0.00	0.00%		1.00	1.75%		1.00	16.67%		8.00	0.21%		1.00	2.94%		3.00	4.17%		1.00	5.00%		1.00	5.26%		4.00	9.09%		-1.00	-3.33%		1.00	12.50%		3.00	3.19%		2.00	4.44%		17.00	7.83%		1.00	3.57%		0.00	0.00%		1.00	14.29%		1.00	2.22%		0.00	0.00%		0.00	0.00%		4.00	3.92%		1.00	6.67%		1.00	11.11%		1.00	5.88%		0.00	0.00%		2.00	6.67%		1.00	5.26%		1.00	4.35%		-8.00	-5.37%		1.00	4.35%		0.00	0.00%		10.00	1.80%		2.00	6.25%		-1.00	-0.63%		2.00	4.55%		4.00	2.92%		-1.00	-2.13%		1.00	5.56%		0.00	0.00%		4.00	5.33%		1.00	5.56%		1.00	0.40%		1.00	4.00%		3.00	0.33%		1.00	1.35%		77.00	5.70%		0.00	0.00%		0.00	0.00%		1.00	16.67%		0.00	0.00%		0.00	0.00%		1.00	14.29%		4.00	6.90%		1.00	5.00%		1.00	14.29%		1.00	20.00%		1.00	6.67%		0.00	0.00%		2.00	12.50%		0.00	0.00%		2.00	14.29%		2.00	7.69%		2.00	10.00%		4.00	2.25%		16.00	7.02%		0.00	0.00%		1.00	3.70%		1.00	3.85%		-13.00	-6.40%		1.00	3.33%		3.00	8.33%		1.00	5.88%		11.00	5.29%		11.00	2.14%		1.00	14.29%		1.00	7.14%		4.00	1.01%		0.00	0.00%		0.00	0.00%		3.00	3.30%		6.00	5.61%		0.00	0.00%		0.00	0.00%		2.00	7.69%		1.00	6.67%		3.00	4.23%		2.00	6.90%		0.00	0.00%		0.00	0.00%		4.00	5.80%		-4.00	-5.88%		0.00	0.00%		-13.00	-7.26%		2.00	1.15%		0.00	0.00%		7.00	2.42%		2.00	2.90%		0.00	0.00%		1.00	11.11%		0.00	0.00%		2.00	6.25%		0.00	0.00%		1.00	16.67%		-1.00	-1.11%		25.00	3.03%		0.00	0.00%		18.00	7.14%		5.00	3.27%		7.00	5.00%		12.00	9.45%		-1.00	-1.72%		3.00	3.80%		3.00	5.26%		0.00	0.00%		0.00	0.00%		1.00	4.00%		1.00	0.79%		0.00	0.00%		3.00	0.36%		1.00	1.59%		4.00	5.13%		1.00	4.55%		2.00	7.41%		1.00	16.67%		1.00	2.33%		1.00	1.59%		0.00	0.00%		1.00	14.29%		1.00	0.80%		1.00	2.50%		-2.00	-0.25%		1.00	2.27%		1.00	0.88%		0.00	0.00%		1.00	2.33%		4.00	5.80%		2.00	3.13%		3.00	1.73%		2.00	8.70%		2.00	7.69%		0.00	0.00%		-1.00	-0.75%		3.00	6.98%		2.00	7.14%		1.00	16.67%		2.00	9.52%		1.00	16.67%		10.00	6.25%		0.00	0.00%		5.00	11.63%		0.00	0.00%		1.00	7.69%		2.00	2.30%		1.00	16.67%		-2.00	-6.67%		1.00	2.94%		5.00	4.90%		1.00	4.55%		10.00	9.26%		0.00	0.00%		0.00	0.00%		1.00	4.00%		2.00	6.06%		0.00	0.00%		1.00	0.65%		0.00	0.00%		1.00	5.00%		10.00	1.48%		1.00	11.11%		4.00	6.45%		-123.00	-17.01%		-2.00	-2.15%		5.00	9.43%		1.00	3.45%		-1.00	-1.59%		2.00	5.56%		5.00	4.13%		1.00	3.85%		1.00	3.57%		1.00	2.44%		2.00	10.53%		0.00	0.00%		3.00	3.26%		0.00	0.00%		4.00	9.09%		0.00	0.00%		0.00	0.00%		1.00	6.25%		5.00	4.00%		1.00	4.76%		2.00	1.61%		2.00	7.41%		0.00	0.00%		1.00	6.67%		2.00	8.00%		0.00	0.00%		2.00	2.27%		3.00	1.60%		1.00	3.85%		0.00	0.00%		2.00	5.56%		2.00	2.74%

Registration for Back Office Support

Highlights

Latest Price

Online Trading

Important Links

BD STOCK
BD STOCK PRICE
IPO AUTO FORM
DSE Site
Google
Bangladesh National Web

Latest Market Price By Last Trade

Instrument	Last Trade Price	Change	% Change	High Price	Low price	Open Price	Closed Price	Yeasterday Closed Price	Total Trades	Total Volume	Total Value
1JANATAMF	6.60	-0.60	10.00	6.60	6.10	6.10	6.50	6.00	355	733500	4.6634
PRAGATIINS	47.50	-4.30	9.95	47.50	44.40	44.40	47.50	43.20	124	47300	2.1994
ISLAMICFIN	15.50	-1.40	9.93	15.50	14.20	14.20	15.50	14.10	583	669500	10.0435
TAKAFULINS	35.50	-3.20	9.91	35.50	33.70	33.70	35.20	32.30	37	26000	0.9107
BRACBANK	27.80	-2.50	9.88	27.80	25.60	25.60	27.80	25.30	442	1650000	45.2337
PRIME1ICBA	6.70	-0.60	9.84	6.70	6.40	6.40	6.70	6.10	167	551000	3.6575
AIBL1STIMF	6.70	-0.60	9.84	6.70	6.30	6.40	6.60	6.10	59	317000	2.0657
MIDASFIN	31.30	-2.80	9.82	31.30	31.00	31.00	31.20	28.50	7	3500	0.1092
CITYGENINS	30.30	-2.70	9.78	30.30	27.70	27.70	30.30	27.60	330	238700	7.0372
PROGRESLIF	118.00	-10.50	9.77	118.00	110.20	110.20	116.10	107.50	7	4000	0.4644
ALLTEX	7.90	-0.70	9.72	7.90	7.10	7.10	7.90	7.20	121	191000	1.4467
PARAMOUNT	24.90	-2.20	9.69	24.90	23.50	23.90	24.90	22.70	186	120000	2.9277
ASIAPACINS	30.60	-2.70	9.68	30.60	26.60	26.60	30.50	27.90	106	98500	2.9453
CENTRALINS	29.50	-2.60	9.67	29.50	27.20	27.40	29.40	26.90	207	155400	4.4891
LEGACYFOOT	18.20	-1.60	9.64	18.20	17.60	18.20	18.20	16.60	157	150500	2.7108
BIFC	19.40	-1.70	9.60	19.40	18.40	18.40	19.40	17.70	91	102500	1.9665
PLFSL	22.90	-2.00	9.57	22.90	20.90	21.50	22.90	20.90	992	696700	15.6585
REPUBLIC	58.40	-5.10	9.57	58.60	53.60	57.00	57.90	53.30	176	181000	10.1830
ICBEPMF1S1	8.10	-0.70	9.46	8.10	7.50	7.60	8.10	7.40	302	641000	5.0439
IFILISLMF1	5.80	-0.50	9.43	5.80	5.30	5.40	5.80	5.30	519	1643500	9.2701
SALVOCHEM	21.00	-1.80	9.38	21.00	19.40	19.80	20.90	19.20	361	393000	8.0957
IMAMBUTTON	8.20	-0.70	9.33	8.20	7.70	7.80	8.00	7.50	10	24500	0.1964
5THICB	139.00	-11.70	9.19	139.00	130.00	130.00	132.90	127.30	7	900	0.1196
ABB1STMF	8.40	-0.70	9.09	8.40	7.80	7.80	8.20	7.70	54	69000	0.5690
SAVAREFR	48.00	-4.00	9.09	48.00	44.10	44.10	46.80	44.00	8	1050	0.0492
GREENDELMF	6.10	-0.50	8.93	6.10	5.70	5.70	6.10	5.60	270	835000	4.9768
ILFSL	15.90	-1.30	8.90	16.00	14.50	14.60	15.90	14.60	689	1167000	17.9475
BGIC	28.40	-2.30	8.81	28.50	26.30	26.30	28.20	26.10	397	239600	6.6153
BSC	306.00	-24.50	8.70	306.00	306.00	306.00	306.00	281.50	581	13080	4.0024
AGRANINS	28.90	-2.30	8.65	28.90	27.00	27.40	27.80	26.60	21	12500	0.3473
MERCINS	27.70	-2.20	8.63	27.80	25.60	25.70	27.50	25.50	228	236000	6.3695
IPDC	17.80	-1.40	8.54	17.90	16.30	16.30	17.80	16.40	159	185000	3.2419
PHPMF1	6.50	-0.50	8.33	6.60	6.10	6.10	6.50	6.00	724	2557500	16.1996
RUPALIINS	38.40	-2.90	8.17	38.40	34.50	34.50	37.80	35.50	579	355300	12.9267
TRUSTBANK	21.20	-1.60	8.16	21.40	19.60	19.80	21.20	19.60	205	465500	9.5573
ISLAMIINS	27.90	-2.10	8.14	28.00	25.80	25.80	27.90	25.80	44	30500	0.8363
EASTRNLUB	234.00	-17.50	8.08	234.00	216.00	216.00	223.80	216.50	6	300	0.0671
NORTHRNINS	42.90	-3.20	8.06	43.60	42.20	43.60	43.00	39.70	454	569000	24.6507
DBH1STMF	6.80	-0.50	7.94	6.90	6.40	6.40	6.80	6.30	360	1148000	7.6917
UNITEDAIR	20.60	-1.50	7.85	20.80	19.20	19.20	20.60	19.10	6522	9878200	200.2054
POPULAR1MF	6.90	-0.50	7.81	7.00	6.50	6.50	6.90	6.40	700	4787000	32.5809
BEXIMCO	50.00	-3.60	7.76	50.10	46.90	46.90	49.90	46.40	3017	1716800	84.3757
SONARBAINS	29.20	-2.10	7.75	29.60	27.80	27.80	29.40	27.10	335	600500	17.0582
ICBAMCL2ND	7.00	-0.50	7.69	7.10	6.70	6.70	6.90	6.50	122	300500	2.0582
DHAKAINS	47.80	-3.40	7.66	48.40	44.80	45.00	47.10	44.40	201	180000	8.3414
PF1STMF	7.10	-0.50	7.58	7.20	6.70	6.80	7.10	6.60	379	1443500	10.1028
CONTININS	29.90	-2.10	7.55	30.40	28.10	28.20	30.00	27.80	162	166500	4.9620
LANKABAFIN	38.70	-2.70	7.50	38.80	35.60	36.20	38.50	36.00	489	518000	19.5495
PHOENIXFIN	30.40	-2.10	7.42	30.50	28.70	28.90	30.30	28.30	238	248500	7.4174
JAMUNABANK	21.90	-1.50	7.35	21.90	20.70	20.70	21.50	20.40	809	1129750	23.8558
FASFIN	16.10	-1.10	7.33	16.40	15.10	15.10	16.20	15.00	925	1341000	21.2707
2NDICB	270.00	-18.40	7.31	270.00	260.00	260.00	263.30	251.60	2	150	0.0395
CITYBANK	19.20	-1.30	7.26	19.20	17.90	18.10	19.00	17.90	729	497200	9.2622
JANATAINS	243.75	-16.25	7.14	244.50	228.75	228.75	243.50	227.50	349	21520	5.0953
GBBPOWER	31.60	-2.10	7.12	32.30	29.30	29.50	31.80	29.50	1335	1398600	43.0952
IDLC	62.10	-4.10	7.07	63.00	58.30	59.10	62.50	58.00	490	226400	13.7516
SEBL1STMF	9.10	-0.60	7.06	9.20	8.60	8.60	9.10	8.50	103	534500	4.7699
BAYLEASING	27.50	-1.80	7.00	27.70	24.30	24.30	27.40	25.70	356	361000	9.7245
PHENIXINS	46.00	-3.00	6.98	46.90	43.30	43.30	46.40	43.00	165	86200	3.9591
PRIMEFIN	24.60	-1.60	6.96	24.80	23.00	23.50	24.50	23.00	624	318500	7.6820
FUWANGCER	20.00	-1.30	6.95	20.20	18.90	19.00	20.00	18.70	451	631000	12.3914
EBLNRBMF	7.70	-0.50	6.94	7.70	7.40	7.50	7.60	7.20	17	48500	0.3696
NITOLINS	34.30	-2.20	6.85	35.00	33.20	33.30	34.60	32.10	96	91500	3.1414
LRGLOBMF1	7.90	-0.50	6.76	7.90	7.50	7.70	7.60	7.40	31	39000	0.2993
FBFIF	9.50	-0.60	6.74	9.50	9.00	9.00	9.30	8.90	4	2000	0.0186
ASIAINS	35.20	-2.20	6.67	35.30	32.70	32.70	35.10	33.00	294	187000	6.4871
BERGERPBL	620.10	-37.90	6.51	625.80	620.10	624.00	625.40	582.20	42	7400	4.6269
ULC	28.00	-1.70	6.46	28.70	26.90	27.00	28.20	26.30	491	284800	8.0074
FLEASEINT	31.80	-1.90	6.35	32.70	30.00	30.00	32.40	29.90	349	344000	10.8919
ICB3RDNRB	6.70	-0.40	6.35	6.70	6.30	6.30	6.60	6.30	228	682500	4.4388
EBL1STMF	8.40	-0.50	6.33	8.50	8.00	8.10	8.30	7.90	346	1012000	8.3260
RELIANCINS	65.50	-3.90	6.33	67.70	63.20	64.90	66.70	61.60	23	20500	1.3649
BEDL	30.30	-1.80	6.32	30.80	28.30	28.80	30.50	28.50	987	1267800	37.4881
CMCKAMAL	29.60	-1.70	6.09	30.00	28.00	28.00	29.60	27.90	1423	845900	24.5639
MEGHNALIFE	113.40	-6.50	6.08	113.80	108.50	108.50	113.40	106.90	864	206400	23.1253
PEOPLESINS	27.90	-1.60	6.08	28.30	26.40	26.50	27.90	26.30	345	117000	3.2421
GLOBALINS	33.90	-1.90	5.94	34.80	32.00	32.00	33.10	32.00	77	61500	2.0889
POPULARLIF	169.70	-9.40	5.86	170.00	161.00	163.00	165.70	160.30	37	20500	3.3565
FINEFOODS	18.20	-1.00	5.81	18.60	17.30	17.40	18.40	17.20	290	340000	6.2077
ORIONPHARM	73.30	-4.00	5.77	74.60	70.70	70.80	73.30	69.30	10668	2743200	197.7655
GPHISPAT	46.30	-2.50	5.71	46.40	43.60	44.00	45.90	43.80	164	141000	6.3378
ICB	1427.75	-76.75	5.68	1435.00	1360.00	1360.00	1425.25	1351.00	116	7800	11.0898
RNSPIN	30.30	-1.60	5.57	30.50	29.00	29.00	30.20	28.70	2041	2508000	74.4693
BEACONPHAR	13.30	-0.70	5.56	13.40	12.70	12.70	13.30	12.60	303	411000	5.3565
MJLBD	72.70	-3.80	5.52	72.90	69.50	72.90	72.30	68.90	432	125100	8.9666
UNIONCAP	23.00	-1.20	5.50	23.50	22.30	22.30	23.20	21.80	97	150000	3.4509
IFIC1STMF	7.70	-0.40	5.48	7.80	7.30	7.30	7.70	7.30	210	942000	7.1786
BEACHHATCH	23.20	-1.20	5.45	23.20	22.10	22.80	23.00	22.00	341	363500	8.3016
UTTARAFIN	70.60	-3.60	5.37	71.90	68.00	68.00	71.20	67.00	447	138750	9.7763
GREENDELT	78.80	-4.00	5.35	82.00	75.40	80.00	78.40	74.80	226	124800	9.7387
METROSPIN	15.90	-0.80	5.30	16.00	15.10	15.30	15.80	15.10	223	234500	3.6835
DHAKABANK	19.90	-1.00	5.29	19.90	19.00	19.20	19.60	18.90	165	408400	7.9410
LIBRAINFU	219.00	-11.00	5.29	221.00	210.00	220.00	216.00	208.00	10	2000	0.4320
KARNAPHULI	28.00	-1.40	5.26	29.20	26.00	26.90	28.50	26.60	300	126200	3.4867
SUMITPOWER	38.10	-1.90	5.25	38.60	36.20	36.50	38.30	36.20	1061	768800	29.1262
BDTHAI	26.30	-1.30	5.20	26.80	25.00	25.00	26.50	25.00	463	143200	3.7104
SOUTHEASTB	16.20	-0.80	5.19	16.20	15.30	15.50	16.00	15.40	449	1263500	19.9512
CONFIDCEM	101.50	-5.00	5.18	102.80	96.30	96.30	101.00	96.50	927	247280	24.8718
SPCERAMICS	26.50	-1.30	5.16	26.70	25.30	25.50	26.50	25.20	413	307100	8.0349
MERCANBANK	14.30	-0.70	5.15	14.30	13.70	13.70	14.10	13.60	360	734500	10.2592
MAKSONSPIN	14.70	-0.70	5.00	14.80	14.10	14.20	14.70	14.00	808	1374000	19.9448
MBL1STMF	6.30	-0.30	5.00	6.50	6.00	6.00	6.40	6.00	203	903000	5.6080
MICEMENT	74.00	-3.50	4.96	74.60	71.10	71.60	74.10	70.50	834	280500	20.4748
4THICB	147.00	-6.90	4.93	147.00	141.00	141.00	143.00	140.10	13	1800	0.2575
QSMDRYCELL	34.50	-1.60	4.86	34.90	33.00	33.00	34.60	32.90	263	243500	8.3737
PURABIGEN	26.00	-1.20	4.84	26.50	24.90	26.20	26.30	24.80	414	348500	9.0310
PRIMELIFE	106.50	-4.90	4.82	106.70	103.00	104.00	106.20	101.60	114	26550	2.7813
ABBANK	26.10	-1.20	4.82	26.20	24.90	24.90	25.70	24.90	710	523900	13.2920
STANDBANKL	15.30	-0.70	4.79	15.50	14.60	14.60	15.20	14.60	456	1425500	21.2656
BXSYNTH	22.00	-1.00	4.76	22.20	21.20	21.50	22.00	21.00	649	642400	14.0471
8THICB	59.80	-2.70	4.73	59.80	58.00	58.00	59.00	57.10	13	7500	0.4428
KEYACOSMET	26.70	-1.20	4.71	27.00	25.50	25.80	26.90	25.50	885	1293000	34.3391
UNITEDINS	38.40	-1.70	4.63	39.40	38.00	39.40	38.30	36.70	55	12800	0.4888
FAREASTLIF	106.10	-4.60	4.53	107.00	102.00	102.00	106.30	101.50	356	71700	7.5621
AGNISYSL	23.20	-1.00	4.50	23.20	22.50	22.50	23.00	22.20	304	397500	9.1135
AFTABAUTO	81.60	-3.50	4.48	82.00	79.00	79.00	81.00	78.10	1164	356400	28.6836
RDFOOD	21.10	-0.90	4.46	21.20	20.30	20.30	21.10	20.20	721	745200	15.4472
IFIC	21.10	-0.90	4.46	21.40	19.90	20.20	20.80	20.20	722	664950	13.6479
NCCBLMF1	9.50	-0.40	4.40	9.50	9.20	9.50	9.30	9.10	7	4500	0.0422
FUWANGFOOD	23.80	-1.00	4.39	23.90	23.00	23.00	23.80	22.80	531	350300	8.2408
GENNEXT	23.80	-1.00	4.39	24.40	22.90	23.00	23.90	22.80	1982	3872000	92.0361
LAFSURCEML	31.00	-1.30	4.38	31.00	30.00	30.00	30.90	29.70	458	636000	19.4313
RUPALILIFE	125.70	-5.20	4.32	131.80	123.60	125.00	125.40	120.50	20	13500	1.6931
MEGCONMILK	7.30	-0.30	4.29	7.30	7.10	7.10	7.10	7.00	22	22000	0.1574
EASTLAND	46.90	-1.90	4.22	47.60	45.20	46.40	46.90	45.00	212	122000	5.6168
RAHIMAFOOD	17.40	-0.70	4.19	17.40	16.80	16.90	17.30	16.70	193	192500	3.3013
ARAMITCEM	71.70	-2.80	4.06	74.90	68.60	70.80	71.70	68.90	118	105000	7.4646
SANDHANINS	95.30	-3.70	4.04	96.00	94.00	94.80	95.40	91.60	225	40300	3.8363
DESCO	74.90	-2.90	4.03	75.50	72.60	72.60	75.10	72.00	449	423000	31.3043
TRUSTB1MF	7.80	-0.30	4.00	8.00	7.50	7.60	7.80	7.50	608	2107500	16.3310
DESHBANDHU	21.10	-0.80	3.94	21.70	20.30	20.50	21.50	20.30	449	454500	9.5202
DACCADYE	23.80	-0.90	3.93	24.20	23.10	23.30	23.90	22.90	699	1013000	24.0544
PREMIERBAN	13.50	-0.50	3.85	13.50	12.90	13.00	13.30	13.00	477	811000	10.6721
ANLIMAYARN	21.70	-0.80	3.83	22.10	20.90	21.20	21.30	20.90	230	255000	5.5310
GRAMEENS2	19.10	-0.70	3.80	19.60	18.30	18.40	19.20	18.40	1043	1537000	29.1067
SAIHAMCOT	27.30	-1.00	3.80	27.40	26.20	26.20	27.20	26.30	1174	1475750	39.4652
ORIONINFU	44.20	-1.60	3.76	45.30	42.80	43.70	44.10	42.60	454	267600	11.7992
MEGHNACEM	94.00	-3.40	3.75	96.00	90.80	92.90	94.30	90.60	165	45600	4.2498
SALAMCRST	42.00	-1.50	3.70	42.20	41.00	41.00	41.90	40.50	273	258500	10.8064
7THICB	82.00	-2.90	3.67	82.00	76.20	76.20	78.20	79.10	3	1500	0.1173
SIBL	17.00	-0.60	3.66	17.00	16.40	16.40	16.90	16.40	589	1114000	18.6973
SINGERBD	129.90	-4.50	3.59	131.50	126.20	127.90	129.00	125.40	463	79100	10.1017
NAVANACNG	71.00	-2.30	3.35	71.60	69.00	69.00	70.30	68.70	629	232200	16.3837
HAKKANIPUL	18.50	-0.60	3.35	18.70	18.10	18.70	18.20	17.90	18	16500	0.3019
DELTASPINN	34.60	-1.10	3.28	34.80	33.60	33.60	34.40	33.50	921	687200	23.4923
MEGHNAPET	6.30	-0.20	3.28	6.30	6.30	6.30	6.30	6.10	1	1000	0.0063
SAIHAMTEX	29.00	-0.90	3.20	29.10	28.00	28.70	28.90	28.10	726	847000	24.2810
RELIANCE1	9.70	-0.30	3.19	9.80	9.30	9.30	9.70	9.40	49	58500	0.5681
DUTCHBANGL	97.00	-3.00	3.19	97.00	94.00	94.00	95.40	94.00	29	59500	5.6730
UNIQUEHRL	81.00	-2.50	3.18	82.50	78.50	78.50	81.70	78.50	2040	879700	71.4733
MIRACLEIND	13.00	-0.40	3.17	13.30	12.60	12.60	13.10	12.60	111	118500	1.5324
1STICB	850.00	-25.50	3.09	850.00	830.00	830.00	842.80	824.50	5	350	0.2950
3RDICB	158.00	-4.70	3.07	158.00	155.00	155.00	156.60	153.30	5	500	0.0783
PADMALIFE	65.50	-1.90	2.99	66.00	64.70	65.60	65.70	63.60	71	41500	2.7187
ANWARGALV	17.30	-0.50	2.98	17.60	16.90	17.10	17.30	16.80	130	113500	1.9557
FIRSTSBANK	13.90	-0.40	2.96	14.00	13.50	13.50	13.80	13.50	668	1284300	17.6351
ARGONDENIM	35.70	-1.00	2.88	36.20	35.10	35.20	35.80	34.70	1608	1347400	48.1546
ALARABANK	18.00	-0.50	2.86	18.00	17.30	17.40	17.90	17.50	309	359250	6.3753
SINOBANGLA	21.70	-0.60	2.84	22.10	20.80	20.80	21.80	21.10	140	145000	3.1662
UCBL	18.40	-0.50	2.79	18.50	16.90	17.50	18.20	17.90	3405	3489050	61.1759
BDCOM	22.10	-0.60	2.79	22.50	21.50	21.80	22.20	21.50	155	223000	4.9322
DAFODILCOM	19.10	-0.50	2.69	19.50	18.60	18.60	19.00	18.60	214	330000	6.3061
ZAHINTEX	26.70	-0.70	2.69	27.30	26.10	26.20	27.10	26.00	129	143500	3.8364
GQBALLPEN	141.00	-3.70	2.69	141.90	138.40	139.90	140.80	137.30	646	116800	16.3211
ZEALBANGLA	8.00	-0.20	2.56	8.00	7.90	7.90	7.90	7.80	6	3200	0.0255
ONEBANKLTD	16.20	-0.40	2.53	16.30	15.20	16.00	16.00	15.80	958	2117000	33.3657
EXIMBANK	16.30	-0.40	2.52	16.50	15.80	16.00	16.40	15.90	1087	1530100	24.6269
EBL	28.50	-0.70	2.52	28.50	27.50	27.50	28.00	27.80	101	145800	4.0756
BSCCL	132.00	-3.20	2.48	134.80	129.50	130.00	131.10	128.80	1621	613500	81.2323
SUNLIFEINS	74.50	-1.80	2.48	77.70	73.90	73.90	75.10	72.70	528	430500	32.6154
TALLUSPIN	24.90	-0.60	2.47	25.00	24.30	24.50	24.90	24.30	1326	1212200	30.0560
NATLIFEINS	295.90	-7.00	2.42	296.00	292.20	292.20	294.60	288.90	51	3050	0.8973
HRTEX	25.80	-0.60	2.38	26.40	25.40	25.50	25.80	25.20	156	148500	3.8282
ICB2NDNRB	13.00	-0.30	2.36	13.10	12.40	12.70	13.00	12.70	241	526500	6.7838
MONNOCERA	31.40	-0.70	2.28	31.80	30.80	31.80	31.30	30.70	96	31200	0.9703
PRIMETEX	22.60	-0.50	2.26	22.90	22.20	22.20	22.80	22.10	114	157000	3.5510
JAMUNAOIL	182.00	-4.00	2.25	182.50	178.00	178.00	182.00	178.00	497	199300	36.1388
NCCBANK	14.10	-0.30	2.17	14.30	13.70	13.80	14.10	13.80	471	795000	11.1343
NLI1STMF	9.70	-0.20	2.11	9.90	9.60	9.60	9.70	9.50	41	57000	0.5513
LINDEBD	524.90	-10.80	2.10	524.90	516.00	524.90	518.20	514.10	16	1150	0.5960
AIMS1STMF	43.90	-0.90	2.09	45.50	42.70	43.50	44.50	43.00	706	863250	38.0860
AL-HAJTEX	63.80	-1.30	2.08	64.30	61.50	64.30	62.50	62.50	259	43600	2.7122
SQUARETEXT	89.70	-1.80	2.05	89.70	87.30	87.50	88.80	87.90	394	106800	9.4275
GHAIL	35.20	-0.70	2.03	35.60	34.80	34.80	35.20	34.50	1709	1704900	60.0774
TITASGAS	75.40	-1.50	2.03	75.90	74.40	74.40	75.50	73.90	788	1134500	85.3516
BDLAMPS	111.50	-2.20	2.01	113.50	109.00	110.00	111.60	109.30	128	14750	1.6343
MALEKSPIN	22.30	-0.40	1.83	22.60	21.80	22.00	22.40	21.90	781	1644500	36.6735
BENGALWTL	45.60	-0.80	1.79	46.80	45.00	45.00	46.00	44.80	1648	1045600	48.0154
GLAXOSMITH	566.00	-9.90	1.78	589.00	561.50	575.00	574.70	556.10	58	4400	2.5408
EHL	45.70	-0.80	1.78	46.00	44.50	44.90	45.50	44.90	758	458000	20.7503
ATLASBANG	150.50	-2.60	1.76	154.00	148.50	153.90	149.80	147.90	69	8400	1.2585
DBH	58.00	-1.00	1.75	59.30	56.50	57.40	57.40	57.00	108	97500	5.6731
NPOLYMAR	40.80	-0.70	1.75	41.80	39.60	41.80	40.40	40.10	120	38100	1.5377
SONALIANSH	125.50	-2.00	1.62	126.40	116.50	123.00	125.10	123.50	502	56000	6.7277
ACTIVEFINE	64.00	-1.00	1.59	64.80	61.70	62.10	63.80	63.00	764	882000	55.9633
ENVOYTEX	45.20	-0.70	1.57	46.20	44.40	45.00	45.50	44.50	536	530400	24.1078
STANCERAM	26.60	-0.40	1.53	28.00	26.60	28.00	26.90	26.20	6	3000	0.0808
SHAHJABANK	20.10	-0.30	1.52	20.10	19.60	19.60	19.90	19.80	841	812100	16.1567
PADMAOIL	176.00	-2.60	1.50	178.30	174.10	174.10	176.90	173.40	370	99200	17.5515
BDAUTOCA	27.10	-0.40	1.50	27.60	26.50	26.50	27.10	26.70	190	62150	1.6864
RECKITTBEN	685.00	-10.00	1.48	685.00	685.00	685.00	685.00	675.00	1	50	0.0342
SAPORTL	27.90	-0.40	1.45	27.90	26.80	27.00	27.70	27.50	1383	1046300	28.6018
MPETROLEUM	176.30	-2.50	1.44	178.80	175.00	176.50	177.00	173.80	759	327900	58.2167
APEXADELFT	226.10	-3.20	1.44	232.30	226.00	232.30	226.80	222.90	48	14200	3.2353
APEXTANRY	78.10	-1.10	1.43	80.00	77.50	78.20	78.10	77.00	285	75500	5.9143
SQURPHARMA	191.10	-2.70	1.43	191.80	188.50	190.00	191.40	188.40	2626	535780	101.9602
OLYMPIC	114.20	-1.60	1.42	115.00	112.90	114.40	114.10	112.60	727	607000	69.2568
1STPRIMFMF	21.90	-0.30	1.39	22.80	21.40	21.90	21.80	21.60	894	1469500	32.4101
PREMIERCEM	88.50	-1.10	1.26	91.00	88.10	88.80	89.40	87.40	1325	697600	62.7982
ACI	127.00	-1.50	1.20	128.00	124.30	125.00	125.40	125.50	218	32900	4.1479
DULAMIACOT	8.50	-0.10	1.19	8.50	8.20	8.50	8.20	8.40	13	4900	0.0403
AAMRATECH	34.20	-0.40	1.18	35.90	34.00	34.60	34.40	33.80	2286	2511000	87.5118
NTLTUBES	44.70	-0.50	1.13	45.80	44.00	44.50	45.50	44.20	107	29000	1.3031
BANGAS	325.00	-3.30	1.03	328.00	316.00	328.00	325.10	321.70	340	34250	11.0668
AMCL(PRAN)	126.00	-1.10	0.88	129.30	125.60	126.00	126.40	124.90	36	4800	0.6091
PRIMEINSUR	34.70	-0.30	0.87	35.50	33.00	33.30	34.40	34.40	168	141500	4.8643
MARICO	401.70	-3.30	0.83	405.00	395.50	395.50	402.30	398.40	51	6400	2.5587
BATASHOE	521.00	-3.80	0.73	522.00	516.00	522.00	518.90	517.20	52	5600	2.9127
ACIFORMULA	73.10	-0.50	0.69	74.50	72.00	74.50	72.90	72.60	423	123300	8.9527
IBNSINA	74.50	-0.50	0.68	75.70	73.70	74.00	75.00	74.00	160	22900	1.7215
HEIDELBCEM	251.40	-1.60	0.64	256.00	250.10	256.00	251.20	249.80	167	29200	7.3436
ARAMIT	203.00	-1.30	0.64	205.00	201.10	201.10	203.00	201.70	74	8800	1.7897
RAKCERAMIC	51.20	-0.30	0.59	52.50	50.50	51.50	52.00	50.90	393	197400	10.1659
POWERGRID	54.20	-0.30	0.56	55.00	54.00	54.00	54.60	53.90	98	103500	5.6554
BANKASIA	18.90	-0.10	0.53	19.00	18.50	18.50	18.70	18.80	142	276500	5.1904
PRAGATILIF	124.00	-0.50	0.40	127.90	124.00	126.00	125.90	123.50	15	7500	0.9449
RAHIMTEXT	156.00	-0.60	0.39	160.00	153.20	155.30	153.70	155.40	114	8450	1.3160
NHFIL	25.80	-0.10	0.39	26.40	25.70	26.20	26.00	25.70	143	131500	3.4253
ACIZCBOND	846.00	-3.00	0.36	846.00	843.00	843.00	844.50	843.00	10	20	0.0168
IBBLPBOND	900.00	-3.25	0.36	900.00	895.50	895.50	898.25	896.75	6	95	0.0853
BATBC	956.00	-3.30	0.35	965.00	955.10	963.00	957.20	952.70	120	15050	14.4379
SAMORITA	65.20	-0.20	0.31	65.30	64.10	64.10	64.90	65.00	5	2500	0.1624
MITHUNKNIT	75.00	-0.20	0.27	77.00	74.50	76.00	75.10	74.80	564	204400	15.3693
DELTALIFE	3784.00	-7.70	0.20	3800.00	3780.00	3780.00	3788.10	3776.30	9	500	1.8940
APEXSPINN	66.00	-0.10	0.15	67.20	64.30	65.90	66.10	65.90	66	15400	1.0101
BSRMSTEEL	56.70	0.00	0.00	57.80	55.80	57.00	56.70	56.70	653	629000	35.7893
ICBAMCL1ST	46.00	0.00	0.00	46.90	46.00	46.00	46.50	46.00	26	23000	1.0696
SONARGAON	17.40	0.00	0.00	17.50	16.00	16.50	17.30	17.40	448	527000	8.8056
NTC	807.00	1.50	-0.19	810.00	807.00	810.00	809.00	808.50	5	300	0.2427
PUBALIBANK	32.50	0.10	-0.31	32.50	31.90	32.20	32.20	32.60	382	202150	6.4971
JUTESPINN	70.00	0.30	-0.43	72.00	68.10	70.10	70.60	70.30	61	7700	0.5458
USMANIAGL	91.80	0.40	-0.43	93.00	91.60	91.60	91.90	92.20	140	15600	1.4340
GP	157.00	1.20	-0.76	160.20	156.50	160.00	157.40	158.20	589	225400	35.7160
SPPCL	50.50	0.40	-0.79	52.20	50.30	51.90	50.80	50.90	3190	2258800	115.1940
BXPHARMA	61.00	0.50	-0.81	61.80	58.50	60.00	60.90	61.50	498	372600	22.8524
1STBSRS	89.10	0.80	-0.89	92.30	88.70	91.80	89.10	89.90	105	64000	5.7535
PHARMAID	132.10	1.20	-0.90	134.90	130.20	134.80	132.10	133.30	758	96250	12.7468
RUPALIBANK	62.20	0.60	-0.96	64.40	62.00	63.40	63.00	62.80	91	21600	1.3665
ICB1STNRB	27.50	0.30	-1.08	28.50	27.50	28.00	28.00	27.80	25	29500	0.8275
ISLAMIBANK	36.80	0.40	-1.08	37.00	36.30	36.80	36.80	37.20	425	494500	18.1470
DSHGARME	29.10	0.40	-1.36	29.60	28.60	29.00	29.10	29.50	91	22300	0.6500
6THICB	57.00	0.80	-1.38	58.50	55.00	55.00	56.60	57.80	105	33300	1.9114
MTBL	18.10	0.30	-1.63	18.20	17.60	17.90	17.90	18.40	212	255500	4.5677
GRAMEEN1	46.10	0.80	-1.71	48.70	46.00	47.00	47.20	46.90	273	245000	11.6274
PROVATIINS	30.80	0.60	-1.91	30.80	28.80	28.80	30.60	31.40	196	152000	4.6089
RENWICKJA	91.10	1.90	-2.04	96.00	90.50	92.20	91.00	93.00	170	21150	1.9386
CVOPRL	220.70	7.00	-3.07	231.50	209.00	225.00	220.90	227.70	811	122100	26.6905
ICBISLAMIC	23.90	0.80	-3.24	24.70	23.80	24.00	24.10	24.70	77	69500	1.6739
APEXFOODS	81.40	3.10	-3.67	84.00	79.50	82.10	80.30	84.50	591	98550	8.0084
BRACSCBOND	1050.00	40.00	-3.67	1050.00	1050.00	1050.00	1050.00	1090.00	1	5	0.0052
GEMINISEA	140.90	8.00	-5.37	148.90	138.00	142.50	141.10	148.90	72	6050	0.8634
MODERNDYE	63.50	4.40	-6.48	65.00	63.10	63.10	63.80	67.90	8	700	0.0447
KOHINOOR	190.00	13.20	-6.50	192.00	190.00	192.00	191.00	203.20	2	1000	0.1910
PRIMEBANK	28.00	2.00	-6.67	29.00	27.40	28.70	27.80	30.00	462	542000	15.1984
UTTARABANK	33.00	2.50	-7.04	33.00	31.40	32.20	32.80	35.50	1355	662200	21.2161
MONNOSTAF	166.00	12.70	-7.11	187.00	166.00	185.00	175.90	178.70	14	1200	0.2110
RENATA	599.80	122.90	-17.01	610.00	571.50	571.50	598.50	722.70	299	35600	21.2872

Latest Market

Contact Us

158-160, Motijheel C/A,
4th Floor, Dhaka -1000, Bangladesh.
Email: rizvistock@shakilrizvistock.com
Fax: 880-2-9564650,Phone: 7120899

Developed by Adasoft International Limited