CapitalInsightBD - Fundamental Analysis-Latest Share Price info

Select Trading Code: Sorting by: None

Sl No	Date	Time	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value Mn	Volume	52 Weeks Moving Range

Sl No	Date	Time	Trading Code	LTP	High	Low	Closep	YCP	Change	Trade	Value Mn	Volume	52 Weeks Moving Range
1	2024-12-30	03:10 PM	1JANATAMF	3.30	3.40	3.30	3.30	3.30	0.00	33.00	0.28	84,442.00	2.1 - 4.3
2	2024-12-30	03:10 PM	1STPRIMFMF	30.80	31.50	30.70	30.80	30.70	0.10	1,261.00	34.02	1,097,480.00	15.8 - 34.3
3	2024-12-30	03:10 PM	AAMRANET	26.80	27.10	26.60	26.80	26.80	0.00	299.00	4.92	183,858.00	14.5 - 23.7
4	2024-12-30	03:10 PM	AAMRATECH	17.10	17.30	17.00	17.20	17.00	0.10	37.00	0.36	21,045.00	9.5 - 24.1
5	2024-12-30	03:10 PM	ABB1STMF	3.30	3.40	3.30	3.30	3.30	0.00	28.00	0.32	97,332.00	2.2 - 4.4
6	2024-12-30	03:10 PM	ABBANK	7.70	7.90	7.70	7.70	7.80	-0.10	148.00	2.95	381,367.00	3.4 - 7.7
7	2024-12-30	03:10 PM	ACFL	17.60	18.00	17.60	17.60	17.70	-0.10	68.00	0.46	26,023.00	16.5 - 25.7
8	2024-12-30	03:10 PM	ACI	139.60	140.00	139.20	139.60	139.70	-0.10	345.00	3.09	22,176.00	165.1 - 231
9	2024-12-30	03:10 PM	ACIFORMULA	119.10	121.00	118.70	119.10	119.30	-0.20	84.00	0.87	7,338.00	115 - 189.2
10	2024-12-30	03:10 PM	ACMELAB	75.10	76.50	74.60	75.10	75.70	-0.60	490.00	16.40	217,710.00	68.6 - 88.7
11	2024-12-30	03:10 PM	ACMEPL	12.90	13.10	12.80	12.90	13.00	-0.10	257.00	6.47	501,674.00	12.5 - 27.8
12	2024-12-30	03:10 PM	ACTIVEFINE	7.90	7.90	7.80	7.90	7.80	0.10	80.00	0.70	88,585.00	4.7 - 9
13	2024-12-30	03:10 PM	ADNTEL	85.20	86.00	81.20	85.20	81.20	4.00	852.00	26.97	319,850.00	50.4 - 77.6
14	2024-12-30	03:10 PM	ADVENT	16.70	17.10	16.60	16.70	16.80	-0.10	366.00	6.09	361,159.00	11.5 - 17.1
15	2024-12-30	03:10 PM	AFCAGRO	9.00	9.90	9.00	9.00	9.00	0.00	154.00	1.55	167,335.00	4 - 8.3
16	2024-12-30	03:10 PM	AFTABAUTO	36.30	37.10	36.10	36.30	36.70	-0.40	1,198.00	32.52	887,125.00	24.9 - 39.7
17	2024-12-30	03:10 PM	AGNISYSL	24.00	24.40	23.90	24.00	24.20	-0.20	751.00	24.89	1,034,650.00	18.1 - 35.9
18	2024-12-30	03:10 PM	AGRANINS	25.30	25.50	25.20	25.30	25.20	0.10	28.00	0.26	10,467.00	17.5 - 33.5
19	2024-12-30	03:10 PM	AIBL1STIMF	6.80	7.00	6.70	6.80	6.70	0.10	34.00	1.02	149,242.00	2.8 - 7.2
20	2024-12-30	03:10 PM	AIL	91.90	92.40	91.00	91.90	90.50	1.40	1,107.00	59.68	649,236.00	26.2 - 58.5
21	2024-12-30	03:10 PM	AL-HAJTEX	119.20	120.90	117.70	119.10	119.50	-0.30	195.00	5.87	49,320.00	63.9 - 168.3
22	2024-12-30	03:10 PM	ALARABANK	19.50	19.50	19.10	19.50	19.30	0.20	44.00	0.44	22,425.00	12 - 19.5
23	2024-12-30	03:10 PM	ALIF	6.80	6.90	6.70	6.80	6.80	0.00	101.00	1.11	162,680.00	3.2 - 6.5
24	2024-12-30	03:10 PM	ALLTEX	9.50	9.50	9.20	9.50	9.30	0.20	44.00	0.39	41,586.00	12.1 - 26
25	2024-12-30	03:10 PM	AMANFEED	25.30	25.50	25.20	25.30	25.20	0.10	218.00	5.37	212,276.00	21.2 - 41.4
26	2024-12-30	03:10 PM	AMBEEPHA	702.00	716.20	701.00	701.90	709.60	-7.60	10.00	0.09	130.00	681 - 847
27	2024-12-30	03:10 PM	AMCL(PRAN)	204.70	207.10	204.70	204.70	204.90	-0.20	103.00	1.44	6,984.00	194.9 - 249.8
28	2024-12-30	03:10 PM	ANLIMAYARN	21.00	21.40	21.00	21.10	21.00	0.00	20.00	0.05	2,547.00	15.1 - 37.9
29	2024-12-30	03:10 PM	ANWARGALV	69.90	71.70	69.70	69.90	70.90	-1.00	541.00	6.03	85,876.00	56.2 - 127.6
30	2024-12-30	03:10 PM	AOL	16.90	17.20	16.80	16.90	16.90	0.00	475.00	10.17	601,015.00	12.5 - 19.9
31	2024-12-30	03:10 PM	APEXFOODS	224.50	226.50	221.40	223.70	223.00	1.50	81.00	1.44	6,411.00	195 - 313.9
32	2024-12-30	03:10 PM	APEXFOOT	200.00	203.80	199.50	199.90	199.90	0.10	87.00	0.76	3,820.00	169.5 - 267
33	2024-12-30	03:10 PM	APEXSPINN	95.60	96.00	95.30	95.70	95.40	0.20	60.00	0.50	5,202.00	125.4 - 440
34	2024-12-30	03:10 PM	APEXTANRY	68.90	69.50	68.80	69.20	68.70	0.20	21.00	0.19	2,723.00	51.1 - 129.5
35	2024-12-30	03:10 PM	APOLOISPAT	3.50	3.60	3.50	3.50	3.60	-0.10	96.00	0.54	153,870.00	1.3 - 4.8
36	2024-12-30	03:10 PM	ARAMIT	161.70	162.00	161.60	161.70	161.90	-0.20	29.00	0.28	1,702.00	156 - 235
37	2024-12-30	03:10 PM	ARAMITCEM	11.60	11.90	11.10	11.30	11.80	-0.20	70.00	0.32	27,861.00	7.6 - 15
38	2024-12-30	03:10 PM	ARGONDENIM	16.80	16.90	16.60	16.80	16.70	0.10	109.00	2.48	148,516.00	15.8 - 25.9
39	2024-12-30	03:10 PM	ASIAINS	30.10	31.00	30.10	30.10	30.70	-0.60	111.00	2.26	74,419.00	24.4 - 48.4
40	2024-12-30	03:10 PM	ASIAPACINS	32.00	32.30	32.00	32.00	32.20	-0.20	58.00	0.42	13,020.00	27.7 - 55.7
41	2024-12-30	03:10 PM	ASIATICLAB	36.00	36.70	35.90	36.00	35.90	0.10	1,168.00	56.47	1,559,600.00	44.2 - 146.9
42	2024-12-30	03:10 PM	ATCSLGF	6.40	6.50	6.30	6.40	6.40	0.00	26.00	0.15	23,085.00
43	2024-12-30	03:10 PM	ATLASBANG	54.00	54.00	51.20	52.00	53.10	0.90	17.00	0.11	2,150.00	44.2 - 102
44	2024-12-30	03:10 PM	AZIZPIPES	51.90	52.30	51.10	51.90	52.00	-0.10	19.00	0.09	1,736.00	35.8 - 84.5
45	2024-12-30	03:10 PM	BANGAS	91.40	92.60	90.80	91.40	91.00	0.40	56.00	0.37	4,004.00	93 - 157
46	2024-12-30	03:10 PM	BANKASIA	17.00	17.10	16.90	17.00	17.00	0.00	22.00	0.39	22,708.00	16.5 - 23.9
47	2024-12-30	03:10 PM	BARKAPOWER	9.90	10.10	9.70	9.80	10.10	-0.20	199.00	2.47	250,620.00	5.2 - 12.2
48	2024-12-30	03:10 PM	BATASHOE	905.00	906.00	905.00	905.40	906.90	-1.90	6.00	0.01	12.00	770.1 - 927
49	2024-12-30	03:10 PM	BATBC	367.60	370.00	360.10	367.60	361.30	6.30	2,801.00	118.48	324,019.00	205.8 - 292.9
50	2024-12-30	03:10 PM	BAYLEASING	7.00	7.10	6.90	7.00	7.00	0.00	32.00	0.56	79,735.00	2.5 - 6.6
51	2024-12-30	03:10 PM	BBS	10.40	10.70	10.30	10.40	10.60	-0.20	279.00	4.29	411,405.00	6.5 - 16.7
52	2024-12-30	03:10 PM	BBSCABLES	17.50	17.90	17.40	17.50	17.70	-0.20	112.00	1.64	92,581.00	11.6 - 26.8
53	2024-12-30	03:10 PM	BDAUTOCA	86.00	86.30	85.70	85.90	86.00	0.00	44.00	0.33	3,842.00	95 - 269
54	2024-12-30	03:10 PM	BDCOM	23.10	23.50	23.00	23.10	23.40	-0.30	245.00	2.82	121,411.00	22.5 - 36.8
55	2024-12-30	03:10 PM	BDFINANCE	11.80	12.00	11.70	11.80	11.90	-0.10	101.00	1.95	164,178.00	10.8 - 17.9
56	2024-12-30	03:10 PM	BDLAMPS	103.90	106.00	102.60	102.80	102.50	1.40	38.00	0.53	5,140.00	110.1 - 237
57	2024-12-30	03:10 PM	BDSERVICE	0.00	0.00	0.00	5.20	5.20	0.00	0.00	0.00	0.00	0 - 0
58	2024-12-30	03:10 PM	BDTHAI	12.30	12.40	11.60	12.30	11.60	0.70	905.00	21.48	1,790,380.00	8.4 - 22.7
59	2024-12-30	03:10 PM	BDTHAIFOOD	15.40	15.50	15.30	15.30	15.30	0.10	57.00	0.38	24,444.00	8.5 - 31.5
60	2024-12-30	03:10 PM	BDWELDING	10.00	10.20	10.00	10.10	10.00	0.00	26.00	0.08	7,799.00	6.8 - 20.8
61	2024-12-30	03:10 PM	BEACHHATCH	91.70	92.40	88.50	91.70	87.90	3.80	694.00	14.12	155,088.00	25.6 - 56
62	2024-12-30	03:10 PM	BEACONPHAR	135.90	138.90	134.20	135.90	137.90	-2.00	1,151.00	30.27	221,275.00	93.2 - 127.7
63	2024-12-30	03:10 PM	BENGALWTL	17.90	18.20	17.70	17.90	18.20	-0.30	134.00	2.65	147,435.00	16.4 - 27.7
64	2024-12-30	03:10 PM	BERGERPBL	1,812.00	1,839.70	1,800.00	1,822.90	1,820.50	-8.50	62.00	0.81	445.00	1335.9 - 1524
65	2024-12-30	03:10 PM	BESTHLDNG	18.20	18.40	18.00	18.20	18.20	0.00	468.00	15.43	848,762.00	10.9 - 18.4
66	2024-12-30	03:10 PM	BEXIMCO	110.10	110.10	110.10	110.10	110.10	0.00	6.00	1.10	9,947.00	19.2 - 110.1
67	2024-12-30	03:10 PM	BGIC	33.50	33.80	33.40	33.50	33.50	0.00	25.00	0.11	3,302.00	28.5 - 46.4
68	2024-12-30	03:10 PM	BIFC	8.50	8.50	7.70	8.00	7.80	0.70	38.00	0.08	9,673.00	0.9 - 7.9
69	2024-12-30	03:10 PM	BNICL	43.00	43.10	42.70	43.00	42.90	0.10	129.00	2.32	54,075.00	39 - 165
70	2024-12-30	03:10 PM	BPML	29.50	30.20	29.40	29.50	29.80	-0.30	97.00	0.86	28,964.00	21.5 - 35.9
71	2024-12-30	03:10 PM	BPPL	10.00	10.20	9.90	10.00	10.10	-0.10	82.00	0.55	55,416.00	11.6 - 22.4
72	2024-12-30	03:10 PM	BRACBANK	49.00	49.20	48.70	49.00	48.70	0.30	336.00	27.72	567,082.00	60 - 89.6
73	2024-12-30	03:10 PM	BSC	94.70	96.20	94.10	94.70	95.10	-0.40	2,362.00	94.42	994,064.00	96.6 - 131.4
74	2024-12-30	03:10 PM	BSCPLC	126.10	127.10	121.70	126.10	121.10	5.00	1,668.00	37.22	298,564.00	117 - 169.1
75	2024-12-30	03:10 PM	BSRMLTD	76.00	77.40	75.80	76.00	76.40	-0.40	105.00	2.06	27,084.00	71.5 - 115
76	2024-12-30	03:10 PM	BSRMSTEEL	50.80	51.60	50.50	50.80	51.20	-0.40	342.00	7.62	149,417.00	55 - 102
77	2024-12-30	03:10 PM	BXPHARMA	81.60	82.70	81.00	81.60	82.10	-0.50	882.00	40.41	493,934.00	99.5 - 158.5
78	2024-12-30	03:10 PM	CAPITECGBF	8.60	8.70	8.50	8.60	8.50	0.10	257.00	6.88	801,835.00	6.1 - 11.5
79	2024-12-30	03:10 PM	CAPMBDBLMF	5.60	5.90	5.60	5.70	5.80	-0.20	20.00	0.18	31,002.00	7.1 - 13.7
80	2024-12-30	03:10 PM	CAPMIBBLMF	9.00	9.10	8.60	9.00	8.70	0.30	131.00	2.55	283,992.00	5.5 - 15.7
81	2024-12-30	03:10 PM	CENTRALINS	41.70	42.30	40.40	41.20	41.30	0.40	188.00	4.90	118,817.00	30.7 - 51.8
82	2024-12-30	03:10 PM	CENTRALPHL	8.90	9.00	8.50	8.90	8.90	0.00	333.00	9.76	1,114,550.00	7.1 - 12.5
83	2024-12-30	03:10 PM	CITYBANK	22.40	22.50	22.00	22.40	22.10	0.30	615.00	92.51	4,156,810.00	22.6 - 33.9
84	2024-12-30	03:10 PM	CITYGENINS	43.40	44.60	43.00	43.40	44.00	-0.60	240.00	4.59	104,340.00	66 - 130
85	2024-12-30	03:10 PM	CLICL	36.90	37.40	36.40	36.90	36.70	0.20	140.00	1.69	45,906.00	38.1 - 69.3
86	2024-12-30	03:10 PM	CNATEX	4.80	5.00	4.80	4.80	4.90	-0.10	317.00	7.13	1,458,930.00	1.7 - 4.9
87	2024-12-30	03:10 PM	CONFIDCEM	57.10	57.10	55.60	56.70	56.60	0.50	555.00	16.40	291,032.00	44 - 74.6
88	2024-12-30	03:10 PM	CONTININS	25.90	26.40	25.30	25.90	26.00	-0.10	205.00	3.72	142,758.00	19.4 - 39
89	2024-12-30	03:10 PM	COPPERTECH	18.00	18.10	17.80	18.00	17.80	0.20	63.00	0.96	53,313.00	16.2 - 30.6
90	2024-12-30	03:10 PM	CROWNCEMNT	43.50	43.90	43.50	43.50	43.70	-0.20	152.00	0.78	17,886.00	44 - 74.7
91	2024-12-30	03:10 PM	CRYSTALINS	56.70	57.40	56.00	56.70	56.10	0.60	1,237.00	32.57	574,379.00	40.9 - 92.1
92	2024-12-30	03:10 PM	CVOPRL	103.50	104.50	101.10	103.50	101.70	1.80	205.00	1.94	18,745.00	135.2 - 216.8
93	2024-12-30	03:10 PM	DACCADYE	12.90	13.30	12.90	12.90	13.00	-0.10	80.00	1.35	103,845.00	13.2 - 22.9
94	2024-12-30	03:10 PM	DAFODILCOM	63.00	63.80	62.30	63.00	63.80	-0.80	86.00	1.11	17,499.00	29.2 - 172.5
95	2024-12-30	03:10 PM	DBH	38.90	39.20	38.80	38.90	38.80	0.10	145.00	4.05	104,043.00	31.5 - 45.2
96	2024-12-30	03:10 PM	DBH1STMF	3.90	4.10	3.90	4.00	4.00	-0.10	19.00	0.11	27,624.00	4.1 - 7.7
97	2024-12-30	03:10 PM	DELTALIFE	79.80	80.50	79.70	79.80	79.50	0.30	186.00	3.11	38,791.00	60.8 - 89.9
98	2024-12-30	03:10 PM	DELTASPINN	4.30	4.50	4.30	4.40	4.30	0.00	52.00	0.30	68,498.00	3.5 - 8.2
99	2024-12-30	03:10 PM	DESCO	23.40	23.50	22.50	23.10	22.80	0.60	111.00	1.05	44,791.00	18.1 - 27.8
100	2024-12-30	03:10 PM	DESHBANDHU	18.30	19.00	18.10	18.30	18.50	-0.20	529.00	9.30	500,887.00	13.2 - 24.6
101	2024-12-30	03:10 PM	DGIC	23.40	24.20	23.20	23.40	23.30	0.10	23.00	0.29	12,482.00	16.9 - 38.5
102	2024-12-30	03:10 PM	DHAKABANK	10.90	11.00	10.80	10.90	11.00	-0.10	162.00	11.36	1,043,990.00	10.2 - 16
103	2024-12-30	03:10 PM	DHAKAINS	39.00	39.80	39.00	39.00	38.80	0.20	91.00	1.10	27,842.00	30.9 - 53
104	2024-12-30	03:10 PM	DOMINAGE	12.90	13.20	12.70	12.90	13.00	-0.10	525.00	18.79	1,460,360.00	16.7 - 89.7
105	2024-12-30	03:10 PM	DOREENPWR	23.90	24.90	23.50	23.90	24.80	-0.90	291.00	4.49	186,692.00	24.5 - 36.5
106	2024-12-30	03:10 PM	DSHGARME	79.80	81.00	79.50	79.80	80.40	-0.60	132.00	0.92	11,468.00	85.7 - 197
107	2024-12-30	03:10 PM	DSSL	11.10	11.30	10.60	11.10	11.10	0.00	633.00	20.78	1,864,910.00	6.9 - 14.8
108	2024-12-30	03:10 PM	DULAMIACOT	81.20	83.90	81.20	82.00	82.40	-1.20	23.00	0.12	1,489.00	110 - 231
109	2024-12-30	03:10 PM	DUTCHBANGL	47.90	49.60	47.70	47.90	47.90	0.00	83.00	1.14	23,691.00	36.1 - 51.7
110	2024-12-30	03:10 PM	EASTERNINS	49.10	50.90	49.10	49.50	50.00	-0.90	148.00	1.67	33,522.00	40.1 - 69.3
111	2024-12-30	03:10 PM	EASTLAND	19.70	19.70	19.40	19.50	19.40	0.30	47.00	0.28	14,233.00	15.7 - 31.8
112	2024-12-30	03:10 PM	EASTRNLUB	1,301.00	1,310.00	1,300.00	1,301.00	1,299.50	1.50	119.00	1.00	769.00	1435 - 2790
113	2024-12-30	03:10 PM	EBL	24.70	24.80	24.50	24.70	24.80	-0.10	182.00	6.88	279,220.00	21.8 - 28.9
114	2024-12-30	03:10 PM	EBL1STMF	3.70	3.80	3.70	3.70	3.70	0.00	8.00	0.04	10,320.00	2.6 - 5.5
115	2024-12-30	03:10 PM	EBLNRBMF	3.50	3.60	3.40	3.50	3.40	0.10	43.00	0.53	151,802.00	2 - 4.2
116	2024-12-30	03:10 PM	ECABLES	102.00	104.60	101.50	103.30	100.80	1.20	12.00	0.03	260.00	99 - 157.7
117	2024-12-30	03:10 PM	EGEN	24.40	24.90	24.30	24.40	24.60	-0.20	237.00	7.27	297,282.00	16.5 - 29.1
118	2024-12-30	03:10 PM	EHL	66.40	68.00	65.90	66.40	67.30	-0.90	456.00	8.59	129,092.00	67.3 - 104.8
119	2024-12-30	03:10 PM	EIL	59.00	60.30	58.70	59.00	59.70	-0.70	417.00	47.93	811,308.00	23.6 - 35.8
120	2024-12-30	03:10 PM	EMERALDOIL	22.60	22.80	22.40	22.60	22.30	0.30	247.00	3.01	133,508.00	10.2 - 31.8
121	2024-12-30	03:10 PM	ENVOYTEX	39.40	39.90	39.00	39.40	39.00	0.40	97.00	0.86	21,816.00	42.9 - 76.4
122	2024-12-30	03:10 PM	EPGL	12.70	12.90	12.60	12.70	12.60	0.10	78.00	0.50	39,358.00	14.2 - 21.8
123	2024-12-30	03:10 PM	ESQUIRENIT	19.50	19.90	19.40	19.50	19.40	0.10	63.00	0.55	28,015.00	17.8 - 28.3
124	2024-12-30	03:10 PM	ETL	9.60	9.80	9.50	9.60	9.60	0.00	237.00	5.81	604,388.00	8.3 - 15.3
125	2024-12-30	03:10 PM	EXIM1STMF	3.20	3.30	3.20	3.20	3.20	0.00	9.00	0.02	6,325.00	2.3 - 8
126	2024-12-30	03:10 PM	EXIMBANK	7.20	7.40	7.00	7.20	7.30	-0.10	307.00	6.37	888,363.00	2.8 - 5.2
127	2024-12-30	03:10 PM	FAMILYTEX	2.50	2.60	2.50	2.50	2.50	0.00	65.00	0.38	151,300.00	0.9 - 4.6
128	2024-12-30	03:10 PM	FARCHEM	23.00	23.90	22.30	23.00	23.30	-0.30	683.00	8.91	387,826.00	11.6 - 28
129	2024-12-30	03:10 PM	FAREASTFIN	3.40	3.50	3.30	3.40	3.40	0.00	18.00	0.01	4,255.00	0.37 - 4.2
130	2024-12-30	03:10 PM	FAREASTLIF	30.70	32.30	30.50	30.60	31.00	-0.30	35.00	0.22	6,994.00	15.4 - 29.8
131	2024-12-30	03:10 PM	FASFIN	3.10	3.10	3.00	3.00	3.00	0.10	20.00	0.09	29,686.00	0.41 - 4.2
132	2024-12-30	03:10 PM	FBFIF	3.30	3.40	3.30	3.40	3.30	0.00	46.00	1.23	367,534.00	2.2 - 4.3
133	2024-12-30	03:10 PM	FEDERALINS	18.20	18.50	17.90	18.20	18.20	0.00	121.00	1.21	66,456.00	17 - 32.6
134	2024-12-30	03:10 PM	FEKDIL	18.10	18.30	18.00	18.10	18.10	0.00	518.00	21.38	1,181,930.00	13.1 - 27.9
135	2024-12-30	03:10 PM	FINEFOODS	225.30	227.00	219.80	225.30	220.10	5.20	2,636.00	112.14	502,675.00	270 - 595.9
136	2024-12-30	03:10 PM	FIRSTFIN	3.20	3.20	3.10	3.20	3.10	0.10	6.00	0.01	2,103.00	1.9 - 6.6
137	2024-12-30	03:10 PM	FIRSTSBANK	5.10	5.30	5.10	5.10	5.20	-0.10	258.00	5.83	1,130,020.00	1.8 - 3.6
138	2024-12-30	03:10 PM	FORTUNE	16.70	17.10	16.60	16.70	17.00	-0.30	422.00	5.99	357,056.00	10 - 21.9
139	2024-12-30	03:10 PM	FUWANGCER	13.00	13.20	12.90	13.00	13.10	-0.10	238.00	5.76	441,641.00	9.8 - 17.8
140	2024-12-30	03:10 PM	FUWANGFOOD	13.20	13.40	13.10	13.20	13.30	-0.10	364.00	7.62	576,902.00	9 - 15
141	2024-12-30	03:10 PM	GBBPOWER	6.90	7.00	6.80	6.90	6.90	0.00	30.00	0.24	34,196.00	5.3 - 17.6
142	2024-12-30	03:10 PM	GEMINISEA	164.40	167.70	163.90	164.40	165.30	-0.90	261.00	2.88	17,456.00	102 - 179
143	2024-12-30	03:10 PM	GENEXIL	29.10	29.60	28.90	29.10	29.40	-0.30	690.00	19.70	675,118.00	21 - 44.2
144	2024-12-30	03:10 PM	GENNEXT	3.80	3.90	3.80	3.80	3.90	-0.10	95.00	1.66	433,616.00	1.9 - 4.5
145	2024-12-30	03:10 PM	GHAIL	11.60	12.20	11.50	11.60	12.00	-0.40	557.00	13.66	1,159,510.00	10 - 16.8
146	2024-12-30	03:10 PM	GHCL	19.80	20.10	19.30	19.80	19.60	0.20	128.00	1.07	53,820.00	17.2 - 26.1
147	2024-12-30	03:10 PM	GIB	4.90	5.10	4.90	4.90	5.00	-0.10	379.00	6.62	1,333,580.00	1.3 - 2.4
148	2024-12-30	03:10 PM	GLDNJMF	8.80	9.00	8.70	8.80	8.70	0.10	244.00	5.11	579,616.00	5.5 - 10.3
149	2024-12-30	03:10 PM	GLOBALINS	24.50	25.20	24.50	24.70	24.90	-0.40	108.00	1.61	65,003.00	20.8 - 50.2
150	2024-12-30	03:10 PM	GOLDENSON	14.90	15.20	14.80	14.90	14.90	0.00	618.00	18.90	1,265,650.00	8.7 - 18.3
151	2024-12-30	03:10 PM	GP	323.10	325.50	320.10	323.10	322.50	0.60	941.00	38.86	120,082.00	236.6 - 303.9
152	2024-12-30	03:10 PM	GPHISPAT	22.10	22.40	21.90	22.10	22.20	-0.10	881.00	33.95	1,533,820.00	14.6 - 21
153	2024-12-30	03:10 PM	GQBALLPEN	123.80	124.60	120.40	123.80	123.00	0.80	254.00	5.53	44,790.00	385 - 728
154	2024-12-30	03:10 PM	GRAMEENS2	14.40	14.50	13.50	14.40	13.80	0.60	787.00	47.33	3,329,320.00	10.3 - 14.7
155	2024-12-30	03:10 PM	GREENDELMF	3.50	3.50	3.40	3.50	3.40	0.10	9.00	0.10	27,071.00	2.5 - 5.8
156	2024-12-30	03:10 PM	GREENDELT	48.60	49.00	48.30	48.60	48.90	-0.30	75.00	0.60	12,381.00	43 - 76.1
157	2024-12-30	03:10 PM	GSPFINANCE	5.70	5.80	5.60	5.70	5.60	0.10	48.00	0.27	46,596.00	1.1 - 6.7
158	2024-12-30	03:10 PM	HAKKANIPUL	43.50	43.70	41.50	43.50	41.50	2.00	708.00	10.23	236,867.00	51.2 - 90.9
159	2024-12-30	03:10 PM	HAMI	110.40	112.70	107.30	110.40	106.10	4.30	597.00	7.71	70,141.00	93 - 197
160	2024-12-30	03:10 PM	HEIDELBCEM	224.50	225.00	210.00	221.50	223.20	1.30	77.00	0.40	1,819.00	197 - 272.7
161	2024-12-30	03:10 PM	HFL	9.30	9.40	9.20	9.30	9.20	0.10	46.00	0.64	68,724.00	3.8 - 17.9
162	2024-12-30	03:10 PM	HRTEX	27.70	29.30	27.50	27.70	28.80	-1.10	480.00	5.87	208,016.00	12.4 - 24.3
163	2024-12-30	03:10 PM	HWAWELLTEX	41.00	41.60	40.70	41.40	41.60	-0.60	19.00	0.16	3,942.00	35.6 - 52.5
164	2024-12-30	03:10 PM	IBNSINA	286.80	288.00	286.40	286.80	286.40	0.40	224.00	6.69	23,342.00	273.8 - 371
165	2024-12-30	03:10 PM	IBP	9.30	9.40	9.10	9.30	9.20	0.10	120.00	1.30	140,928.00	10 - 21.4
166	2024-12-30	03:10 PM	ICB	61.60	62.50	61.30	61.60	62.10	-0.50	1,137.00	27.17	439,364.00	33.7 - 52.2
167	2024-12-30	03:10 PM	ICB3RDNRB	4.60	4.70	4.60	4.60	4.60	0.00	6.00	0.09	19,145.00	3.4 - 7.1
168	2024-12-30	03:10 PM	ICBAGRANI1	7.40	7.40	7.10	7.20	7.40	0.00	38.00	0.35	48,985.00	6 - 10
169	2024-12-30	03:10 PM	ICBAMCL2ND	6.10	6.30	6.10	6.10	6.10	0.00	9.00	0.05	7,506.00	5 - 10.3
170	2024-12-30	03:10 PM	ICBEPMF1S1	5.10	5.20	5.00	5.10	5.10	0.00	17.00	0.16	30,962.00	3.2 - 7.8
171	2024-12-30	03:10 PM	ICBIBANK	3.00	3.00	2.90	3.00	2.90	0.10	15.00	0.11	36,930.00	2.1 - 4.2
172	2024-12-30	03:10 PM	ICBSONALI1	6.50	6.50	6.30	6.50	6.30	0.20	185.00	5.42	843,200.00	3.8 - 8.4
173	2024-12-30	03:10 PM	ICICL	21.50	22.20	21.40	21.50	21.50	0.00	215.00	1.86	85,664.00	20 - 39.1
174	2024-12-30	03:10 PM	IDLC	32.70	32.90	32.40	32.70	32.20	0.50	295.00	3.81	116,801.00	32 - 48.3
175	2024-12-30	03:10 PM	IFADAUTOS	20.60	20.90	20.50	20.60	20.80	-0.20	198.00	1.68	81,537.00	18.4 - 27.5
176	2024-12-30	03:10 PM	IFIC	7.20	7.20	7.10	7.20	7.10	0.10	206.00	9.78	1,371,050.00	3.6 - 7
177	2024-12-30	03:10 PM	IFIC1STMF	3.40	3.40	3.20	3.30	3.30	0.10	24.00	0.15	44,686.00	2.3 - 5.1
178	2024-12-30	03:10 PM	IFILISLMF1	4.70	4.70	4.60	4.70	4.80	-0.10	25.00	0.21	44,000.00	3 - 6.4
179	2024-12-30	03:10 PM	ILFSL	3.70	3.70	3.60	3.70	3.60	0.10	11.00	0.02	4,320.00	0.32 - 4.2
180	2024-12-30	03:10 PM	INDEXAGRO	66.40	67.90	66.30	66.40	66.30	0.10	90.00	1.43	21,529.00	60 - 82.2
181	2024-12-30	03:10 PM	INTECH	19.30	20.20	19.00	19.30	19.10	0.20	129.00	0.90	46,626.00	18 - 44.1
182	2024-12-30	03:10 PM	INTRACO	20.20	20.60	20.10	20.20	20.30	-0.10	587.00	20.06	987,685.00	16.3 - 28.7
183	2024-12-30	03:10 PM	IPDC	18.30	19.40	18.00	18.30	19.30	-1.00	1,388.00	54.16	2,940,840.00	17.5 - 36.5
184	2024-12-30	03:10 PM	ISLAMIBANK	48.40	48.60	47.50	48.40	47.70	0.70	870.00	30.51	634,900.00	23.9 - 56.2
185	2024-12-30	03:10 PM	ISLAMICFIN	11.00	11.10	10.70	10.90	10.80	0.20	69.00	1.27	116,614.00	5.3 - 12.6
186	2024-12-30	03:10 PM	ISLAMIINS	41.10	41.20	39.90	41.00	40.20	0.90	24.00	0.33	8,000.00	34.5 - 67.5
187	2024-12-30	03:10 PM	ISNLTD	36.50	37.10	35.40	36.50	36.90	-0.40	158.00	1.94	53,040.00	40.4 - 116.5
188	2024-12-30	03:10 PM	ITC	35.70	36.20	35.60	35.70	35.90	-0.20	414.00	10.56	295,285.00	35.6 - 55
189	2024-12-30	03:10 PM	JAMUNABANK	19.60	19.90	19.50	19.60	19.80	-0.20	350.00	52.41	2,658,730.00	19.9 - 27.1
190	2024-12-30	03:10 PM	JAMUNAOIL	171.40	171.90	170.50	171.40	170.50	0.90	493.00	10.72	62,677.00	164.9 - 195
191	2024-12-30	03:10 PM	JANATAINS	28.00	28.60	28.00	28.20	28.60	-0.60	72.00	1.12	39,562.00	20.8 - 39.3
192	2024-12-30	03:10 PM	JHRML	51.20	51.50	51.00	51.20	51.40	-0.20	196.00	4.33	84,383.00	39.4 - 58.2
193	2024-12-30	03:10 PM	JMISMDL	127.70	129.70	126.60	127.60	128.00	-0.30	39.00	0.21	1,640.00	105.9 - 163.4
194	2024-12-30	03:10 PM	JUTESPINN	252.00	255.00	248.00	248.60	251.40	0.60	9.00	0.08	304.00	171 - 260
195	2024-12-30	03:10 PM	KARNAPHULI	31.00	31.30	30.70	31.00	30.60	0.40	869.00	21.87	705,610.00	24.8 - 61
196	2024-12-30	03:10 PM	KAY&QUE	219.10	222.30	218.00	219.10	218.10	1.00	524.00	6.24	28,396.00	338.2 - 540
197	2024-12-30	03:10 PM	KBPPWBIL	139.00	145.20	137.00	139.00	144.50	-5.50	1,997.00	61.15	429,511.00	28.1 - 156.5
198	2024-12-30	03:10 PM	KDSALTD	34.40	34.50	33.70	34.40	34.40	0.00	321.00	6.46	189,413.00	35.9 - 55.9
199	2024-12-30	03:10 PM	KEYACOSMET	5.50	5.60	5.40	5.50	5.50	0.00	104.00	1.22	222,584.00	3.3 - 6.1
200	2024-12-30	03:10 PM	KOHINOOR	513.00	519.50	505.80	514.50	514.00	-1.00	452.00	8.22	16,047.00	471 - 598
201	2024-12-30	03:10 PM	KPCL	13.10	13.40	12.90	13.10	13.30	-0.20	273.00	3.56	272,447.00	9.1 - 12.5
202	2024-12-30	03:10 PM	KPPL	8.50	8.90	8.40	8.50	8.60	-0.10	503.00	6.02	694,297.00	7.9 - 21.4
203	2024-12-30	03:10 PM	KTL	9.00	9.20	8.90	9.00	9.10	-0.10	157.00	2.66	293,103.00	8.5 - 13.5
204	2024-12-30	03:10 PM	LANKABAFIN	18.60	18.90	18.50	18.60	18.70	-0.10	406.00	21.00	1,126,430.00	11.6 - 19.5
205	2024-12-30	03:10 PM	LEGACYFOOT	61.10	63.60	59.30	61.10	58.30	2.80	1,583.00	41.66	674,814.00	46.2 - 85.4
206	2024-12-30	03:10 PM	LHB	53.90	54.60	53.20	53.90	53.20	0.70	475.00	18.12	338,499.00	45 - 62.4
207	2024-12-30	03:10 PM	LIBRAINFU	793.90	816.50	789.30	793.90	805.30	-11.40	818.00	11.69	14,604.00	547.1 - 805
208	2024-12-30	03:10 PM	LINDEBD	1,019.50	1,030.20	959.40	1,019.50	959.40	60.10	5,242.00	89.65	88,983.00	625 - 916.5
209	2024-12-30	03:10 PM	LOVELLO	86.60	87.30	84.00	86.60	84.60	2.00	1,930.00	87.10	1,011,180.00	42.2 - 104.3
210	2024-12-30	03:10 PM	LRBDL	14.10	14.20	13.80	14.10	13.90	0.20	381.00	5.65	401,351.00	8.5 - 16.8
211	2024-12-30	03:10 PM	LRGLOBMF1	3.50	3.50	3.40	3.40	3.40	0.10	17.00	0.18	51,153.00	2.3 - 5.3
212	2024-12-30	03:10 PM	MAKSONSPIN	6.20	6.30	6.10	6.20	6.10	0.10	105.00	0.97	157,822.00	3.8 - 7
213	2024-12-30	03:10 PM	MALEKSPIN	24.90	25.00	24.70	24.90	24.70	0.20	408.00	13.17	530,049.00	23.5 - 54.2
214	2024-12-30	03:10 PM	MARICO	2,298.00	2,320.00	2,280.00	2,282.80	2,294.30	3.70	181.00	6.32	2,765.00	2610 - 2946.5
215	2024-12-30	03:10 PM	MATINSPINN	45.50	46.00	45.20	45.50	45.70	-0.20	202.00	4.31	94,684.00	43.8 - 68.7
216	2024-12-30	03:10 PM	MBL1STMF	4.00	4.00	3.90	3.90	4.00	0.00	7.00	0.08	19,544.00	3 - 11.1
217	2024-12-30	03:10 PM	MEGCONMILK	26.50	28.10	26.10	26.50	27.30	-0.80	32.00	0.12	4,349.00	11.5 - 51
218	2024-12-30	03:10 PM	MEGHNACEM	43.80	44.40	42.60	43.60	45.00	-1.20	38.00	0.18	4,118.00	26.1 - 51.9
219	2024-12-30	03:10 PM	MEGHNAINS	27.90	28.70	27.80	27.90	28.30	-0.40	550.00	8.76	309,447.00	21.7 - 45.6
220	2024-12-30	03:10 PM	MEGHNALIFE	55.40	56.20	55.20	55.40	55.20	0.20	393.00	7.27	130,418.00	42 - 67.5
221	2024-12-30	03:10 PM	MEGHNAPET	27.20	27.70	25.80	27.00	26.60	0.60	82.00	0.37	13,674.00	17.3 - 101.9
222	2024-12-30	03:10 PM	MERCANBANK	10.30	10.30	10.10	10.30	10.10	0.20	101.00	4.81	470,952.00	6.1 - 9.4
223	2024-12-30	03:10 PM	MERCINS	25.30	25.50	24.00	25.00	23.90	1.40	15.00	0.05	2,012.00	22.4 - 51.2
224	2024-12-30	03:10 PM	METROSPIN	12.10	12.60	12.00	12.10	12.40	-0.30	121.00	3.70	299,747.00	7 - 11.7
225	2024-12-30	03:10 PM	MHSML	14.30	14.60	14.30	14.30	14.40	-0.10	36.00	0.24	16,922.00	12 - 25.8
226	2024-12-30	03:10 PM	MIDASFIN	8.30	8.60	8.10	8.10	8.20	0.10	57.00	0.81	98,361.00	3.7 - 7.6
227	2024-12-30	03:10 PM	MIDLANDBNK	30.80	32.40	30.70	31.20	31.50	-0.70	617.00	64.33	2,056,360.00	14.5 - 22.8
228	2024-12-30	03:10 PM	MIRACLEIND	26.00	27.10	25.70	26.00	26.40	-0.40	173.00	3.10	118,303.00	25 - 40.9
229	2024-12-30	03:10 PM	MIRAKHTER	31.50	31.70	31.20	31.30	31.60	-0.10	82.00	1.11	35,475.00	23.9 - 48.7
230	2024-12-30	03:10 PM	MITHUNKNIT	13.40	14.10	13.00	13.20	14.00	-0.60	242.00	3.01	224,320.00	11 - 18.1
231	2024-12-30	03:10 PM	MJLBD	94.10	95.90	93.90	94.10	95.00	-0.90	269.00	10.37	109,817.00	86 - 98.8
232	2024-12-30	03:10 PM	MLDYEING	9.20	9.40	9.10	9.20	9.30	-0.10	158.00	3.13	339,705.00	6.7 - 19.3
233	2024-12-30	03:10 PM	MONNOAGML	354.80	359.40	350.00	354.80	351.60	3.20	321.00	3.49	9,840.00	266.2 - 421
234	2024-12-30	03:10 PM	MONNOCERA	64.60	66.30	64.50	64.60	64.50	0.10	223.00	2.93	45,142.00	67.3 - 112
235	2024-12-30	03:10 PM	MONNOFABR	16.70	17.00	16.60	16.70	16.60	0.10	420.00	11.19	666,081.00	14.8 - 27.3
236	2024-12-30	03:10 PM	MONOSPOOL	109.10	112.30	108.70	109.10	110.30	-1.20	777.00	10.04	91,368.00	84.5 - 305.6
237	2024-12-30	03:10 PM	MPETROLEUM	196.30	199.00	195.90	196.30	198.50	-2.20	238.00	3.23	16,405.00	187.3 - 219
238	2024-12-30	03:10 PM	MTB	12.40	12.50	12.20	12.30	12.40	0.00	100.00	1.19	96,152.00	10.9 - 14.7
239	2024-12-30	03:10 PM	NAHEEACP	20.90	21.50	20.80	20.90	21.10	-0.20	231.00	5.24	248,834.00	13.9 - 42
240	2024-12-30	03:10 PM	NATLIFEINS	106.20	107.50	105.00	106.20	107.50	-1.30	307.00	6.77	63,796.00	83.6 - 119.8
241	2024-12-30	03:10 PM	NAVANACNG	23.50	24.30	23.30	23.50	23.40	0.10	369.00	5.42	229,616.00	18.6 - 28.2
242	2024-12-30	03:10 PM	NAVANAPHAR	48.60	49.40	48.50	48.60	49.00	-0.40	619.00	11.95	245,442.00	45.5 - 78
243	2024-12-30	03:10 PM	NBL	4.90	5.00	4.80	4.90	5.00	-0.10	362.00	8.20	1,672,690.00	2.1 - 6.6
244	2024-12-30	03:10 PM	NCCBANK	10.80	11.00	10.80	10.80	10.80	0.00	92.00	2.99	275,586.00	10.5 - 17.7
245	2024-12-30	03:10 PM	NCCBLMF1	5.20	5.30	5.10	5.20	5.30	-0.10	6.00	0.03	6,111.00	3.1 - 8
246	2024-12-30	03:10 PM	NEWLINE	6.60	6.80	6.60	6.60	6.70	-0.10	271.00	4.87	731,376.00	2.7 - 7.6
247	2024-12-30	03:10 PM	NFML	7.90	8.00	7.80	7.90	8.10	-0.20	48.00	0.46	57,360.00	9 - 24.2
248	2024-12-30	03:10 PM	NHFIL	26.70	26.80	26.40	26.60	26.80	-0.10	120.00	1.70	64,066.00	21 - 33.8
249	2024-12-30	03:10 PM	NITOLINS	25.00	25.80	24.70	25.00	25.30	-0.30	76.00	0.63	24,909.00	22.8 - 59.3
250	2024-12-30	03:10 PM	NORTHERN	114.00	116.10	114.00	114.30	116.10	-2.10	8.00	0.02	132.00	75.1 - 141.2
251	2024-12-30	03:10 PM	NORTHRNINS	30.00	30.00	29.60	29.90	29.50	0.50	10.00	0.11	3,793.00	24.2 - 45.3
252	2024-12-30	03:10 PM	NPOLYMER	32.10	32.40	31.90	32.10	32.10	0.00	165.00	3.47	107,957.00	23.5 - 38.9
253	2024-12-30	03:10 PM	NRBBANK	12.20	12.60	12.10	12.20	12.40	-0.20	701.00	36.46	2,968,540.00	4.9 - 8.8
254	2024-12-30	03:10 PM	NRBCBANK	8.30	8.50	8.30	8.30	8.30	0.00	119.00	1.82	218,123.00	4.9 - 11
255	2024-12-30	03:10 PM	NTC	192.00	193.90	188.10	193.40	190.70	1.30	104.00	1.20	6,222.00	141 - 199
256	2024-12-30	03:10 PM	NTLTUBES	84.50	84.60	83.90	84.50	84.00	0.50	443.00	6.45	76,518.00	56 - 80.3
257	2024-12-30	03:10 PM	NURANI	3.60	3.70	3.60	3.60	3.60	0.00	20.00	0.06	17,345.00	1.1 - 4.6
258	2024-12-30	03:10 PM	OAL	6.90	7.20	6.80	6.90	7.10	-0.20	199.00	1.89	274,583.00	3.8 - 7.4
259	2024-12-30	03:10 PM	OIMEX	28.20	28.80	28.00	28.20	28.50	-0.30	877.00	38.33	1,350,310.00	10.8 - 25.9
260	2024-12-30	03:10 PM	OLYMPIC	158.00	158.80	155.30	158.00	156.00	2.00	192.00	4.89	30,987.00	128 - 170.5
261	2024-12-30	03:10 PM	ONEBANKPLC	8.50	8.50	8.30	8.50	8.50	0.00	139.00	4.90	579,944.00	6.2 - 9.1
262	2024-12-30	03:10 PM	ORIONINFU	426.70	434.50	418.50	426.70	431.60	-4.90	5,028.00	243.34	569,527.00	159 - 544.4
263	2024-12-30	03:10 PM	ORIONPHARM	37.90	38.50	37.40	37.90	37.30	0.60	1,392.00	51.50	1,355,050.00	22.9 - 37.7
264	2024-12-30	03:10 PM	PADMALIFE	16.60	17.10	16.60	16.70	16.70	-0.10	26.00	0.14	8,637.00	13.8 - 22.3
265	2024-12-30	03:10 PM	PADMAOIL	188.70	189.00	188.00	188.70	187.90	0.80	128.00	2.57	13,620.00	163.8 - 205.5
266	2024-12-30	03:10 PM	PAPERPROC	104.60	108.70	104.10	104.60	105.60	-1.00	375.00	3.75	35,497.00
267	2024-12-30	03:10 PM	PARAMOUNT	41.20	42.30	41.00	41.20	41.80	-0.60	334.00	5.00	120,062.00	36.2 - 71.8
268	2024-12-30	03:10 PM	PDL	6.40	6.60	6.40	6.40	6.50	-0.10	60.00	0.77	119,053.00	2.8 - 6.6
269	2024-12-30	03:10 PM	PENINSULA	10.80	10.90	10.70	10.80	10.80	0.00	63.00	0.30	27,448.00	11.5 - 26
270	2024-12-30	03:10 PM	PEOPLESINS	30.90	31.20	30.70	30.90	30.80	0.10	122.00	1.83	59,220.00	30.7 - 70.5
271	2024-12-30	03:10 PM	PF1STMF	5.50	5.60	5.40	5.50	5.40	0.10	89.00	1.57	284,856.00	4.6 - 19.2
272	2024-12-30	03:10 PM	PHARMAID	573.30	576.00	570.20	573.30	572.40	0.90	205.00	2.76	4,807.00	452.7 - 680
273	2024-12-30	03:10 PM	PHENIXINS	26.50	27.00	24.00	26.50	25.90	0.60	62.00	1.37	53,453.00	23.7 - 57.2
274	2024-12-30	03:10 PM	PHOENIXFIN	3.20	3.60	3.20	3.20	3.30	-0.10	102.00	1.38	426,121.00	1.8 - 5.5
275	2024-12-30	03:10 PM	PHPMF1	3.30	3.30	3.10	3.20	3.20	0.10	77.00	0.63	196,026.00	2.1 - 4.4
276	2024-12-30	03:10 PM	PIONEERINS	48.00	48.50	47.80	48.00	48.20	-0.20	53.00	1.13	23,538.00	40.1 - 75.9
277	2024-12-30	03:10 PM	PLFSL	2.20	2.30	2.20	2.20	2.30	-0.10	40.00	0.59	268,685.00	0.36 - 4.2
278	2024-12-30	03:10 PM	POPULAR1MF	3.20	3.20	3.10	3.10	3.10	0.10	19.00	0.18	57,248.00	2.1 - 4.4
279	2024-12-30	03:10 PM	POPULARLIF	51.00	52.30	50.80	51.00	51.40	-0.40	107.00	1.17	22,812.00	36.5 - 67.1
280	2024-12-30	03:10 PM	POWERGRID	41.80	43.10	41.00	41.80	41.30	0.50	1,324.00	29.96	710,860.00	25.6 - 42.8
281	2024-12-30	03:10 PM	PRAGATIINS	54.40	54.80	52.50	54.40	53.20	1.20	84.00	1.11	20,535.00	53.2 - 88.9
282	2024-12-30	03:10 PM	PRAGATILIF	130.80	134.70	129.80	130.80	133.20	-2.40	327.00	2.05	15,540.00	127.3 - 283.9
283	2024-12-30	03:10 PM	PREMIERBAN	8.90	9.00	8.90	8.90	8.90	0.00	161.00	7.83	878,706.00	3.9 - 6.6
284	2024-12-30	03:10 PM	PREMIERCEM	47.90	48.80	47.10	47.90	48.00	-0.10	156.00	0.81	16,954.00	34.9 - 56
285	2024-12-30	03:10 PM	PREMIERLEA	3.00	3.20	3.00	3.00	3.10	-0.10	3.00	0.01	2,874.00	0.3 - 4.4
286	2024-12-30	03:10 PM	PRIME1ICBA	4.70	4.80	4.70	4.70	4.80	-0.10	41.00	0.51	107,734.00	3.8 - 7.3
287	2024-12-30	03:10 PM	PRIMEBANK	23.40	23.50	23.30	23.40	23.40	0.00	59.00	1.09	46,544.00	25.8 - 36.1
288	2024-12-30	03:10 PM	PRIMEFIN	4.30	4.50	4.20	4.30	4.40	-0.10	120.00	1.43	335,795.00	0.73 - 6.4
289	2024-12-30	03:10 PM	PRIMEINSUR	36.20	36.40	35.50	35.60	35.50	0.70	96.00	1.89	52,402.00	26.5 - 66.9
290	2024-12-30	03:10 PM	PRIMELIFE	30.80	32.80	30.80	31.20	31.60	-0.80	71.00	0.88	27,749.00	27 - 46.8
291	2024-12-30	03:10 PM	PRIMETEX	12.00	12.30	12.00	12.00	12.30	-0.30	31.00	0.37	30,985.00	9.9 - 23.4
292	2024-12-30	03:10 PM	PROGRESLIF	37.30	38.00	37.20	37.40	37.40	-0.10	17.00	0.24	6,291.00	34.6 - 58.9
293	2024-12-30	03:10 PM	PROVATIINS	37.30	38.50	37.10	37.30	37.70	-0.40	1,149.00	37.06	983,793.00	22.9 - 70.8
294	2024-12-30	03:10 PM	PTL	46.90	47.00	46.30	46.90	46.80	0.10	174.00	3.54	75,687.00	39 - 81.9
295	2024-12-30	03:10 PM	PUBALIBANK	29.30	29.90	28.70	29.30	29.70	-0.40	396.00	93.98	3,225,210.00	25.5 - 44
296	2024-12-30	03:10 PM	PURABIGEN	19.60	19.70	19.50	19.70	19.70	-0.10	17.00	0.11	5,788.00	16.5 - 36.1
297	2024-12-30	03:10 PM	QUASEMIND	27.50	27.90	27.20	27.50	27.30	0.20	268.00	4.02	145,835.00	35.3 - 50.4
298	2024-12-30	03:10 PM	QUEENSOUTH	13.70	13.70	13.50	13.60	13.70	0.00	75.00	2.92	215,080.00	8.5 - 21.1
299	2024-12-30	03:10 PM	RAHIMAFOOD	83.30	84.40	82.60	83.30	83.50	-0.20	210.00	3.33	39,848.00	66 - 169
300	2024-12-30	03:10 PM	RAHIMTEXT	116.30	121.90	116.00	116.30	117.00	-0.70	57.00	0.83	7,064.00	135.2 - 271.9
301	2024-12-30	03:10 PM	RAKCERAMIC	22.60	23.50	22.50	22.60	22.60	0.00	136.00	2.10	93,140.00	19.2 - 32.8
302	2024-12-30	03:10 PM	RANFOUNDRY	136.40	140.00	136.40	138.10	137.20	-0.80	31.00	0.18	1,261.00	135 - 181
303	2024-12-30	03:10 PM	RDFOOD	22.10	22.50	22.00	22.10	22.10	0.00	225.00	6.33	284,710.00	15 - 34.4
304	2024-12-30	03:10 PM	RECKITTBEN	4,350.00	4,350.00	4,325.40	4,350.00	4,330.80	19.20	38.00	0.53	122.00	3245 - 3700
305	2024-12-30	03:10 PM	REGENTTEX	3.70	3.70	3.30	3.50	3.60	0.10	44.00	0.18	49,900.00	1.3 - 8.4
306	2024-12-30	03:10 PM	RELIANCE1	19.70	19.80	19.60	19.70	19.60	0.10	228.00	13.41	681,885.00	9.8 - 18.8
307	2024-12-30	03:10 PM	RELIANCINS	57.10	57.40	57.10	57.20	57.00	0.10	55.00	0.61	10,578.00	56.6 - 128.2
308	2024-12-30	03:10 PM	RENATA	635.10	641.70	630.00	635.10	629.10	6.00	377.00	13.22	20,844.00	372 - 488
309	2024-12-30	03:10 PM	RENWICKJA	696.00	697.10	615.10	696.00	648.60	47.40	30.00	0.06	86.00	422.5 - 1075
310	2024-12-30	03:10 PM	REPUBLIC	29.40	30.00	29.30	29.40	29.60	-0.20	81.00	0.94	31,647.00	23 - 46
311	2024-12-30	03:10 PM	RINGSHINE	4.00	4.00	3.90	4.00	4.00	0.00	42.00	0.54	135,591.00	1.9 - 5.3
312	2024-12-30	03:10 PM	ROBI	28.30	28.70	28.30	28.30	28.50	-0.20	974.00	53.38	1,877,430.00	26.7 - 33.9
313	2024-12-30	03:10 PM	RSRMSTEEL	9.00	9.40	9.00	9.00	9.00	0.00	53.00	0.39	43,260.00	4.3 - 9.1
314	2024-12-30	03:10 PM	RUNNERAUTO	25.90	26.20	25.90	26.10	26.00	-0.10	66.00	0.51	19,553.00	27.9 - 54.2
315	2024-12-30	03:10 PM	RUPALIBANK	21.80	22.00	21.40	21.80	21.40	0.40	205.00	3.75	172,864.00	15.2 - 22.8
316	2024-12-30	03:10 PM	RUPALIINS	22.90	23.00	22.60	22.70	22.70	0.20	108.00	1.51	65,972.00	18 - 33.6
317	2024-12-30	03:10 PM	RUPALILIFE	109.00	112.30	106.00	109.00	112.00	-3.00	2,137.00	115.44	1,062,530.00	65.9 - 132
318	2024-12-30	03:10 PM	SAFKOSPINN	8.70	9.50	8.60	8.70	8.80	-0.10	57.00	0.26	29,377.00	11.9 - 24.7
319	2024-12-30	03:10 PM	SAIFPOWER	13.20	13.70	13.20	13.20	13.40	-0.20	425.00	10.63	799,423.00	3.8 - 11.5
320	2024-12-30	03:10 PM	SAIHAMCOT	15.50	15.90	15.50	15.50	15.70	-0.20	433.00	14.01	895,926.00	15.2 - 26.8
321	2024-12-30	03:10 PM	SAIHAMTEX	15.30	15.70	15.30	15.30	15.50	-0.20	194.00	5.00	324,909.00	13.7 - 38.7
322	2024-12-30	03:10 PM	SALAMCRST	9.80	9.90	9.60	9.80	9.60	0.20	261.00	0.91	93,636.00	10.6 - 21.2
323	2024-12-30	03:10 PM	SALVOCHEM	25.50	25.80	25.40	25.50	25.40	0.10	319.00	6.03	236,191.00
324	2024-12-30	03:10 PM	SAMATALETH	43.00	44.60	42.30	43.00	43.00	0.00	111.00	0.80	18,474.00	71.2 - 124.8
325	2024-12-30	03:10 PM	SAMORITA	51.90	52.30	50.80	51.90	50.80	1.10	179.00	2.41	46,802.00	63 - 120
326	2024-12-30	03:10 PM	SANDHANINS	19.80	20.20	19.70	19.80	20.20	-0.40	101.00	0.83	41,892.00	17.1 - 30.3
327	2024-12-30	03:10 PM	SAPORTL	21.70	22.30	21.50	21.70	22.00	-0.30	463.00	6.34	290,442.00	38.1 - 64.3
328	2024-12-30	03:10 PM	SAVAREFR	0.00	0.00	0.00	215.50	215.50	0.00	0.00	0.00	0.00	0 - 0
329	2024-12-30	03:10 PM	SBACBANK	7.60	7.70	7.50	7.60	7.60	0.00	104.00	1.71	224,894.00	5 - 8.1
330	2024-12-30	03:10 PM	SEAPEARL	34.70	35.30	33.70	34.70	34.00	0.70	1,310.00	30.16	872,222.00	29.3 - 49.9
331	2024-12-30	03:10 PM	SEMLFBSLGF	4.70	4.80	4.70	4.70	4.80	-0.10	16.00	0.22	47,650.00	3.9 - 8.4
332	2024-12-30	03:10 PM	SEMLIBBLSF	6.70	6.70	6.50	6.60	6.60	0.10	9.00	0.03	5,170.00	5.2 - 8.6
333	2024-12-30	03:10 PM	SEMLLECMF	6.00	6.20	6.00	6.00	6.00	0.00	24.00	0.86	142,601.00
334	2024-12-30	03:10 PM	SHAHJABANK	18.20	18.30	18.10	18.30	18.30	-0.10	180.00	1.44	78,953.00	15.5 - 18.9
335	2024-12-30	03:10 PM	SHARPIND	23.20	24.00	23.10	23.20	23.60	-0.40	293.00	3.31	141,839.00	10.1 - 45.5
336	2024-12-30	03:10 PM	SHASHADNIM	19.00	19.00	17.60	18.60	17.60	1.40	1,020.00	18.01	991,197.00	13.8 - 30.6
337	2024-12-30	03:10 PM	SHEPHERD	15.10	15.40	14.80	15.10	14.70	0.40	320.00	7.80	515,059.00	9.8 - 18.8
338	2024-12-30	03:10 PM	SHURWID	6.50	6.60	6.40	6.50	6.50	0.00	47.00	0.21	32,311.00	3.2 - 7.8
339	2024-12-30	03:10 PM	SHYAMPSUG	112.00	112.10	109.00	110.30	109.40	2.60	184.00	2.68	24,269.00	115 - 359
340	2024-12-30	03:10 PM	SIBL	8.80	8.90	8.70	8.80	8.80	0.00	157.00	4.10	466,107.00	3 - 6.2
341	2024-12-30	03:10 PM	SICL	21.10	21.50	20.90	21.10	21.30	-0.20	181.00	1.55	73,189.00	16.1 - 43.3
342	2024-12-30	03:10 PM	SILCOPHL	15.90	16.50	15.80	15.90	16.30	-0.40	299.00	6.46	403,482.00	11.1 - 23.3
343	2024-12-30	03:10 PM	SILVAPHL	10.20	10.30	10.10	10.20	10.20	0.00	38.00	0.22	21,825.00	7.6 - 18
344	2024-12-30	03:10 PM	SIMTEX	18.20	18.30	17.80	18.20	18.30	-0.10	286.00	13.24	729,840.00	19.1 - 34.5
345	2024-12-30	03:10 PM	SINGERBD	113.70	114.00	112.80	113.20	113.60	0.10	53.00	0.93	8,189.00	70.8 - 108.9
346	2024-12-30	03:10 PM	SINOBANGLA	38.80	39.50	38.30	38.80	38.00	0.80	417.00	6.38	164,011.00	37.7 - 62.3
347	2024-12-30	03:10 PM	SIPLC	43.00	43.30	41.80	43.00	42.10	0.90	104.00	1.18	27,673.00	42.1 - 160.7
348	2024-12-30	03:10 PM	SKTRIMS	15.30	16.00	15.20	15.30	15.90	-0.60	662.00	14.60	937,284.00	6 - 16.1
349	2024-12-30	03:10 PM	SONALIANSH	231.80	236.90	231.30	231.80	234.00	-2.20	1,447.00	21.36	91,741.00	150 - 244.4
350	2024-12-30	03:10 PM	SONALILIFE	49.80	50.00	48.50	48.80	48.90	0.90	101.00	1.32	27,219.00	55 - 93.4
351	2024-12-30	03:10 PM	SONALIPAPR	141.80	142.80	140.70	141.80	140.70	1.10	559.00	6.58	46,361.00	182.2 - 314.9
352	2024-12-30	03:10 PM	SONARBAINS	26.60	26.80	25.90	26.60	26.00	0.60	146.00	1.65	61,833.00	21.4 - 50.8
353	2024-12-30	03:10 PM	SONARGAON	29.00	29.10	28.10	28.90	28.20	0.80	460.00	11.62	405,232.00	20.7 - 124.5
354	2024-12-30	03:10 PM	SOUTHEASTB	9.00	9.30	9.00	9.00	9.20	-0.20	67.00	1.28	140,604.00	7.8 - 12.9
355	2024-12-30	03:10 PM	SPCERAMICS	12.10	12.60	12.00	12.10	12.40	-0.30	270.00	5.83	479,811.00	11.5 - 26.4
356	2024-12-30	03:10 PM	SPCL	33.10	33.80	33.00	33.10	33.40	-0.30	247.00	3.79	113,906.00	36.5 - 60.6
357	2024-12-30	03:10 PM	SQUARETEXT	49.40	51.00	49.40	49.40	50.00	-0.60	283.00	9.17	183,709.00	45.1 - 56.6
358	2024-12-30	03:10 PM	SQURPHARMA	217.70	219.50	216.50	217.70	216.40	1.30	902.00	36.74	169,090.00	198 - 236
359	2024-12-30	03:10 PM	SSSTEEL	8.70	8.80	8.60	8.70	8.70	0.00	223.00	4.81	553,125.00	3.1 - 7.8
360	2024-12-30	03:10 PM	STANCERAM	70.00	71.50	69.90	70.00	70.40	-0.40	24.00	0.04	617.00	55.6 - 89.9
361	2024-12-30	03:10 PM	STANDARINS	31.90	32.70	31.70	32.20	32.30	-0.40	121.00	1.79	55,560.00	29.3 - 56.8
362	2024-12-30	03:10 PM	STANDBANKL	6.00	6.20	6.00	6.00	6.10	-0.10	252.00	5.65	938,163.00	4.2 - 7
363	2024-12-30	03:10 PM	STYLECRAFT	56.40	59.00	55.00	56.40	54.70	1.70	1,201.00	11.27	199,075.00	40.3 - 76.5
364	2024-12-30	03:10 PM	SUMITPOWER	14.80	15.00	14.70	14.80	14.90	-0.10	212.00	3.96	267,493.00	12 - 17.9
365	2024-12-30	03:10 PM	SUNLIFEINS	69.80	70.30	67.30	69.80	68.00	1.80	824.00	35.70	516,748.00	40.2 - 86.8
366	2024-12-30	03:10 PM	TAKAFULINS	34.50	35.30	34.50	34.80	35.10	-0.60	25.00	0.30	8,697.00	28.2 - 59
367	2024-12-30	03:10 PM	TALLUSPIN	4.90	5.00	4.90	4.90	4.90	0.00	7.00	0.03	6,020.00	4.3 - 9.2
368	2024-12-30	03:10 PM	TAMIJTEX	111.80	112.60	108.50	110.40	109.60	2.20	59.00	0.69	6,304.00	104.1 - 154.7
369	2024-12-30	03:10 PM	TECHNODRUG	35.90	36.40	35.70	35.90	36.00	-0.10	494.00	13.09	363,667.00	25.2 - 52
370	2024-12-30	03:10 PM	TILIL	34.00	35.20	34.00	34.00	35.00	-1.00	142.00	1.66	48,438.00	34.3 - 62.3
371	2024-12-30	03:10 PM	TITASGAS	20.90	21.20	20.90	20.90	20.90	0.00	46.00	0.44	21,132.00	14.5 - 22.2
372	2024-12-30	03:10 PM	TOSRIFA	18.30	18.40	17.90	18.10	18.20	0.10	102.00	1.87	103,396.00	13.9 - 26.3
373	2024-12-30	03:10 PM	TRUSTB1MF	3.40	3.50	3.40	3.50	3.50	-0.10	14.00	0.19	55,798.00	2.2 - 4.4
374	2024-12-30	03:10 PM	TRUSTBANK	22.00	22.30	21.90	22.00	22.00	0.00	93.00	3.38	153,878.00	13.6 - 19.5
375	2024-12-30	03:10 PM	TUNGHAI	3.00	3.10	3.00	3.00	3.10	-0.10	14.00	0.05	15,380.00	1.1 - 6
376	2024-12-30	03:10 PM	UCB	9.20	9.30	9.00	9.20	9.00	0.20	133.00	6.29	688,135.00	8.4 - 11.1
377	2024-12-30	03:10 PM	UNILEVERCL	2,542.00	2,550.00	2,532.00	2,549.70	2,545.80	-3.80	39.00	0.28	110.00	1961 - 2490
378	2024-12-30	03:10 PM	UNIONBANK	4.90	4.90	4.70	4.80	4.70	0.20	83.00	1.01	211,387.00	1.4 - 2.4
379	2024-12-30	03:10 PM	UNIONCAP	6.20	6.30	6.20	6.20	6.30	-0.10	38.00	0.59	95,076.00	2.5 - 7.2
380	2024-12-30	03:10 PM	UNIONINS	27.20	27.70	27.00	27.20	27.20	0.00	94.00	1.20	44,030.00	27 - 57
381	2024-12-30	03:10 PM	UNIQUEHRL	44.20	44.40	43.80	44.20	44.10	0.10	409.00	5.95	135,097.00	35 - 49.8
382	2024-12-30	03:10 PM	UNITEDFIN	13.40	13.70	13.40	13.40	13.70	-0.30	74.00	0.95	70,208.00	10.4 - 19.9
383	2024-12-30	03:10 PM	UNITEDINS	36.50	37.60	36.50	36.50	36.90	-0.40	50.00	0.40	10,858.00	35.2 - 72.7
384	2024-12-30	03:10 PM	UPGDCL	123.30	126.00	123.10	123.60	124.10	-0.80	187.00	2.39	19,337.00	109.7 - 148.4
385	2024-12-30	03:10 PM	USMANIAGL	38.50	38.50	36.20	38.10	37.30	1.20	3.00	0.00	12.00	27.7 - 84.7
386	2024-12-30	03:10 PM	UTTARABANK	22.40	22.50	22.40	22.40	22.40	0.00	414.00	29.94	1,333,570.00	20.3 - 26.5
387	2024-12-30	03:10 PM	UTTARAFIN	15.90	16.00	15.80	15.90	16.20	-0.30	15.00	0.12	7,763.00	8.9 - 15.4
388	2024-12-30	03:10 PM	VAMLBDMF1	5.60	5.70	5.50	5.60	5.50	0.10	14.00	0.15	26,407.00	6.1 - 8
389	2024-12-30	03:10 PM	VAMLRBBF	4.90	4.90	4.80	4.90	4.90	0.00	11.00	0.06	12,768.00	4.7 - 8.6
390	2024-12-30	03:10 PM	VFSTDL	7.20	7.40	7.20	7.20	7.30	-0.10	33.00	0.48	66,260.00	7.6 - 18.4
391	2024-12-30	03:10 PM	WALTONHIL	487.50	490.00	484.00	487.50	488.70	-1.20	396.00	6.82	13,983.00	335.1 - 476
392	2024-12-30	03:10 PM	WATACHEM	115.30	121.90	114.00	115.30	115.10	0.20	61.00	0.34	2,894.00	105.1 - 158
393	2024-12-30	03:10 PM	WMSHIPYARD	7.70	7.70	7.70	7.70	7.00	0.70	112.00	2.42	314,211.00	6.6 - 11.3
394	2024-12-30	03:10 PM	YPL	8.50	8.70	8.50	8.50	8.60	-0.10	38.00	0.33	39,225.00	12.6 - 27.5
395	2024-12-30	03:10 PM	ZAHEENSPIN	5.40	5.60	5.30	5.40	5.50	-0.10	135.00	1.50	278,931.00	3.3 - 7
396	2024-12-30	03:10 PM	ZAHINTEX	4.60	4.90	4.50	4.60	4.60	0.00	28.00	0.28	61,301.00	4 - 10.1
397	2024-12-30	03:10 PM	ZEALBANGLA	100.00	100.00	99.80	99.90	99.00	1.00	11.00	0.09	903.00	78.1 - 251.4