# Trading Code LTP* High Low Close Price YCP Change Trade Volume
1 1JANATAMF 8.2 8.4 8.2 8.2 8.2 0 133 275500
2 1STBSRS 1384.25 1433 1384.25 1400 1418 -33.75 13 650
3 1STICB 10455 10455 10455 10455 10450 5 2 15
4 1STPRIMFMF 19.3 19.5 18.8 19 19 0.3 92 162500
5 2NDICB 0 0 0 4012.5 4012.5 0 0 0
6 3RDICB 2605 2605 2605 2605 2604 1 8 280
7 4THICB 2376 2377 2376 2376.25 2375 1 6 170
8 5THICB 1703.5 1704 1703.5 1703.75 1703.25 0.25 6 100
9 6THICB 671.5 674 655 666 659 12.5 33 840
10 7THICB 1265 1267 1265 1266.5 1266 -1 9 650
11 8THICB 700 700 700 700 674.25 25.75 5 500
12 ABBANK 713.5 717 697 713.5 693.25 20.25 2515 68510
13 ACI 266.4 272 266.4 266.9 266.3 0.1 161 26150
14 ACIFORMULA 127 129.5 126.3 126.6 126.7 0.3 440 101700
15 ACIZCBOND 783.5 795 766 783.5 782.5 1 54 332
16 ACTIVEFINE 70 72 69.7 70.1 70.1 -0.1 239 190500
17 AFTABAUTO 247 252.9 245.5 246.5 248.4 -1.4 1987 288250
18 AGNISYSL 40.6 41.5 40.5 40.6 40.3 0.3 290 250500
19 AGRANINS 562.5 570 552 556.5 543.5 19 240 16900
20 AIBL1STIMF 8.2 8.3 8.2 8.2 8.2 0 4 4000
21 AIMS1STMF 6.96 7.1 6.93 6.95 7 -0.04 630 2812500
22 AL-HAJTEX 58.5 60.5 56.7 57.3 57.9 0.6 46 7750
23 ALARABANK 31.5 32 31 31.5 31.5 0 460 385250
24 ALLTEX 257.5 288 247 251.75 268.5 -11 642 61500
25 AMBEEPHA 436 446 431.5 434.7 438.7 -2.7 132 9200
26 AMCL(PRAN) 1470 1479 1458 1460.5 1459.5 10.5 100 1640
27 ANLIMAYARN 425 442 422 425.5 434 -9 270 20800
28 ANWARGALV 355 380 355 365.5 371.25 -16.25 16 1100
29 APEXADELFT 3001 3029 2990 3000.75 3000.5 0.5 216 8420
30 APEXFOODS 940 948 922.5 933.75 937.5 2.5 133 2730
31 APEXSPINN 0 0 0 1550 1550 0 0 0
32 APEXTANRY 1345 1374.75 1321 1339.75 1328 17 374 10090
33 ARAMIT 366.2 389 366.1 367.3 377.2 -11 151 17850
34 ARAMITCEM 1248 1300 1233 1238.75 1254.5 -6.5 96 6300
35 ASIAINS 77.7 79 75.7 77.6 75.6 2.1 789 396250
36 ASIAPACINS 550 564.75 544.5 551.25 537 13 1518 139050
37 ATLASBANG 349.7 351 346 347.8 349.3 0.4 261 34350
38 AZIZPIPES 378 380 373 378.75 374.25 3.75 146 2155
39 BANGAS 1722 1785 1720 1724.5 1750.5 -28.5 62 580
40 BANKASIA 434.5 442 434.5 435 434.25 0.25 164 16100
41 BATASHOE 620 623 617 619.7 618.6 1.4 57 11100
42 BATBC 634.9 634.9 626.5 632.3 630.7 4.2 108 13150
43 BAYLEASING 1160 1185 1145.25 1153.75 1164.5 -4.5 691 42550
44 BDAUTOCA 477 492.5 475 482.75 485 -8 123 1410
45 BDCOM 36.4 37.5 36.4 36.5 36.9 -0.5 102 82500
46 BDFINANCE 94 96 93.5 94.1 93.9 0.1 418 89000
47 BDLAMPS 1680 1725 1680 1680.75 1692 -12 84 1000
48 BDSERVICE 0 0 0 11.7 11.7 0 0 0
49 BDTHAI 689 690 656.25 684.25 651 38 3107 122380
50 BDWELDING 51 52.8 51 51.1 51.7 -0.7 497 467500
51 BEACHHATCH 55.8 57.8 55.7 55.8 56 -0.2 305 264000
52 BEACONPHAR 32.1 33.5 32.1 32.3 32.9 -0.8 539 548000
53 BEDL 65 66.3 64.7 65 64.7 0.3 806 266200
54 BERGERPBL 724.5 724.9 715.4 720.1 719.9 4.6 102 8500
55 BEXIMCO 154 158.9 153.9 154.1 156.7 -2.7 2336 655200
56 BEXTEX 32.1 33.1 31.8 31.9 32.4 -0.3 1954 2014200
57 BGIC 46.5 48 46.5 46.6 46.6 -0.1 704 206600
58 BIFC 600.5 624 596.25 599 619.25 -18.75 397 31300
59 BOC 634.8 635.7 630 633.6 634.1 0.7 74 9950
60 BRACBANK 435.75 442.75 432.75 436 435.5 0.25 443 57400
61 BRACSCBOND 1000 1000 1000 1000 1000 0 2 20
62 BSC 2350 2400 2350 2368.25 2404 -54 31 170
63 BSRMSTEEL 1375 1439 1369.25 1372 1426.5 -51.5 2189 222600
64 BXPHARMA 77.9 79 77.5 77.7 77.7 0.2 400 96200
65 BXSYNTH 435 444.5 433.75 434.5 431.25 3.75 1152 77420
66 CENTRALINS 742.5 768 741 746.5 744.75 -2.25 102 4120
67 CITYBANK 454.75 460 446 450.5 451.5 3.25 1588 62070
68 CITYGENINS 50.9 52.9 49.8 50.5 50.6 0.3 579 266000
69 CMCKAMAL 61 63.2 61 61.1 62.2 -1.2 782 191900
70 CONFIDCEM 178 182 178 178.6 177.6 0.4 1924 253460
71 CONTININS 579.75 589 570 575.75 565 14.75 463 42050
72 CTGVEG 2890 2999 2877 2887.75 2896 -6 56 610
73 DACCADYE 57.4 59 56.8 57.2 57.1 0.3 326 275500
74 DAFODILCOM 24.8 25.8 24.8 24.9 25.2 -0.4 163 122500
75 DBH 2254 2269 2200 2247.75 2185.25 68.75 441 29950
76 DBH1STMF 11.3 11.5 11.3 11.3 11.2 0.1 186 604000
77 DEBARACEM 0 0 0 1865 1865 0 0 0
78 DEBBDLUGG 0 0 0 783.75 783.75 0 0 0
79 DEBBDWELD 0 0 0 1418.25 1418.25 0 0 0
80 DEBBDZIPP 0 0 0 700 700 0 0 0
81 DEBBXDENIM 0 0 0 1450 1450 0 0 0
82 DEBBXFISH 0 0 0 835 835 0 0 0
83 DEBBXKNI 0 0 0 900 900 0 0 0
84 DEBBXTEX 0 0 0 1300 1300 0 0 0
85 DELTALIFE 37977.5 37977.5 37977.5 37977.5 38276 -298.5 31 235
86 DELTASPINN 470.5 482 456 471.25 464 6.5 1000 37300
87 DESCO 1610 1665 1600 1608 1644.75 -34.75 254 16450
88 DESHBANDHU 64.8 68.3 64.5 65.2 66.3 -1.5 348 259000
89 DHAKABANK 41.8 42 41.2 41.3 41.3 0.5 802 995400
90 DHAKAINS 1246 1269 1239 1243 1217.75 28.25 186 11450
91 DSHGARME 515 537 505 509 517.5 -2.5 84 1680
92 DULAMIACOT 381 402 372 377.25 374 7 83 1720
93 DUTCHBANGL 1360 1377 1349 1352.75 1348.25 11.75 129 10100
94 EASTERNINS 1023.25 1060 1000 1021.25 1010 13.25 200 6340
95 EASTLAND 935 963 933 935 933.25 1.75 497 20980
96 EASTRNLUB 560 570 551 560 554.9 5.1 21 1100
97 EBL 53.7 55.2 53.6 53.8 53.8 -0.1 303 181600
98 EBL1STMF 12.6 12.7 12.5 12.5 12.5 0.1 50 155500
99 EBLNRBMF 10.1 10.1 9.9 10 10.1 0 4 2000
100 ECABLES 677.75 0 0 672.25 671.25 6.5 114 4680
101 EHL 1011 1020.25 966 1009.75 957.75 53.25 2891 119960
102 EXIMBANK 30.7 31.2 30.3 30.5 30.4 0.3 1113 533400
103 FAREASTLIF 325.2 330.8 324 324.9 325.8 -0.6 955 116150
104 FASFIN 508 534 506 512.75 519.5 -11.5 156 10350
105 FEDERALINS 132.3 136 131.2 131.8 131.7 0.6 192 33300
106 FINEFOODS 63.8 66.6 63.7 64.1 65.4 -1.6 124 87500
107 FIRSTSBANK 23.5 23.9 23.2 23.3 23.3 0.2 648 387900
108 FLEASEINT 969.75 984 949.25 956 968.25 1.5 1277 106000
109 FUWANGCER 405 416.25 403 405 407.5 -2.5 1059 107750
110 FUWANGFOOD 51.2 53.1 51.2 51.2 51.6 -0.4 1362 800900
111 GEMINISEA 3000 3047 2960 2984.25 2958 42 23 130
112 GLAXOSMITH 961.6 969 944 961.8 961.5 0.1 39 2400
113 GLOBALINS 700 716 679.75 698.5 671.25 28.75 964 75800
114 GOLDENSON 68 69.9 67.3 67.6 68.8 -0.8 661 627000
115 GP 147 149 146.3 147.4 147.6 -0.6 654 254000
116 GQBALLPEN 207 220 184.9 206.1 180.3 26.7 1395 169050
117 GRAMEEN1 77.8 80 77.8 78 78.8 -1 74 57000
118 GRAMEENS2 20 20.8 19.9 20 20.2 -0.2 301 332000
119 GREENDELMF 7.8 8 7.8 7.8 7.8 0 124 277000
120 GREENDELT 183 186 181.9 182.8 182.8 0.2 323 77300
121 HAKKANIPUL 49 49.6 47.9 48.9 48.4 0.6 6 4000
122 HEIDELBCEM 3069.5 3070 3040 3046.25 3056.5 13 260 6710
123 HRTEX 521.75 529 513 515 519.5 2.25 103 6200
124 IBBLPBOND 910 915 909 912 908.75 1.25 18 585
125 IBNSINA 1300 1335 1300 1305.75 1322.5 -22.5 80 1280
126 ICB 3555 3600 3550 3577 3587.25 -32.25 19 1000
127 ICB1STNRB 393 400 384 390.5 381.5 11.5 25 1600
128 ICB2NDNRB 177 182.75 176.75 177 176.5 0.5 171 18650
129 ICB3RDNRB 9.2 9.2 9 9.1 9.1 0.1 263 333500
130 ICBAMCL1ST 583.25 599 580.5 588.25 580 3.25 29 2300
131 ICBAMCL2ND 128.5 128.75 123.5 128 127.75 0.75 71 7600
132 ICBEPMF1S1 12.3 12.4 12.1 12.3 12.3 0 92 136500
133 ICBIBANK 11.3 11.7 11.2 11.3 11.7 -0.4 173 247000
134 ICBISLAMIC 340.5 350.25 335.5 338.5 350.5 -10 38 3350
135 IDLC 2079 2099 2050 2062.75 2068.25 10.75 557 20020
136 IFIC 675 685 662 675.5 653.5 21.5 1037 37410
137 IFIC1STMF 10.6 10.8 10.6 10.6 10.6 0 70 186000
138 IFILISLMF1 7.5 7.7 7.4 7.5 7.5 0 129 249000
139 ILFSL 1240 1270.25 1210 1231 1208.75 31.25 453 32350
140 IMAMBUTTON 394 408.5 390.5 394 400.75 -6.75 57 3950
141 INTECH 26.1 26.7 25.9 26 26.1 0 116 116500
142 IPDC 395 414.75 395 401.25 408.75 -13.75 204 15750
143 ISLAMIBANK 469.5 471 465.5 468 469.25 0.25 710 48800
144 ISLAMICFIN 484.75 499 474 477.25 484 0.75 524 43500
145 ISLAMIINS 537 554.5 536 537.5 536.5 0.5 135 9000
146 ISNLTD 31.5 32.9 31.4 31.6 31.5 0 77 58000
147 JAMUNABANK 31.5 32.1 31.4 31.5 31.6 -0.1 941 891250
148 JAMUNAOIL 261.3 274.4 261 261.6 272.3 -11 669 180900
149 JANATAINS 686 695 672.75 680 668.25 17.75 435 14460
150 JUTESPINN 1690 1696 1690 1693.5 1707.25 -17.25 10 50
151 KARNAPHULI 56.4 58 55.4 55.7 56.7 -0.3 1049 433500
152 KAY&QUE 369 382.75 363 365.25 377 -8 70 4500
153 KEYACOSMET 83 84.8 82.4 82.8 83.8 -0.8 376 334000
154 KOHINOOR 0 0 0 2392 2392 0 0 0
155 KPCL 66.3 66.4 63 65 62.9 3.4 1186 547400
156 LAFSURCEML 404.75 416.5 404.5 405.5 409.75 -5 84 12700
157 LANKABAFIN 200 203.9 196.6 197.4 194.1 5.9 906 626000
158 LEGACYFOOT 40.2 42.4 39 39.4 41.5 -1.3 96 66000
159 LIBRAINFU 4020 4020 4020 4020 4145 -125 1 20
160 MAKSONSPIN 43 44.4 42.7 42.9 43.7 -0.7 1126 1218000
161 MALEKSPIN 56.6 58.3 55.6 55.9 56.9 -0.3 1239 1576000
162 MARICO 488 495 481.4 482.3 485.5 2.5 64 3750
163 MBL1STMF 0 0 0 8.9 8.9 0 0 0
164 MEGCONMILK 43.5 45.4 43.4 43.5 44 -0.5 126 86000
165 MEGHNACEM 0 0 0 223.7 223.7 0 0 0
166 MEGHNALIFE 355 358 353.1 354.8 350.4 4.6 2041 281300
167 MEGHNAPET 19.9 20 19 19.4 19 0.9 23 13000
168 MERCANBANK 292 297.5 290 291.25 293 -1 734 95350
169 MERCINS 562.25 584 547 564.75 557 5.25 379 30500
170 METROSPIN 56.5 57.5 56.2 56.4 56.7 -0.2 219 197500
171 MICEMENT 153.4 153.9 144 152.7 144 9.4 6579 1829000
172 MIDASFIN 1089 1160 1080 1084.25 1093.25 -4.25 190 12600
173 MIRACLEIND 32.6 34 32.5 32.5 33.3 -0.7 136 134000
174 MITHUNKNIT 1592 1645.5 1591 1596.5 1600.5 -8.5 140 3980
175 MODERNDYE 0 0 0 484.5 484.5 0 0 0
176 MONNOCERA 778 795 773 775.75 784 -6 225 2975
177 MONNOJTX 2425 2436 2347.25 2371.75 2437.25 -12.25 46 275
178 MONNOSTAF 2600 2650 2596 2603.5 2670.75 -70.75 35 220
179 MPETROLEUM 187.8 190 185.7 187.1 188.6 -0.8 184 53900
180 MTBL 359 361 355 359 358.75 0.25 213 22850
181 NATLIFEINS 6920 7018 6912.5 6944 6857.25 62.75 193 1555
182 NAVANACNG 149 152.9 148.3 148.8 148.2 0.8 535 100900
183 NBL 59 60 58.8 58.9 59.1 -0.1 2088 1094500
184 NCCBANK 31.9 33 31.6 31.9 32.2 -0.3 941 633750
185 NHFIL 1061.5 1108.75 1050 1065 1069.5 -8 375 28600
186 NITOLINS 677 699 672 675.25 662.75 14.25 221 17400
187 NORTHERN 0 0 0 45.5 45.5 0 0 0
188 NORTHRNINS 695 710 679 691 670.75 24.25 596 52050
189 NPOLYMAR 764 774.5 756 760.25 759 5 199 5790
190 NTC 5185 5185 5051 5143.5 5131 54 80 690
191 NTLTUBES 939 960 939 940.75 941 -2 65 1000
192 OCL 77.5 80 74.4 76.8 73.5 4 280 61800
193 OLYMPIC 1870 1930 1870 1886.5 1901.25 -31.25 193 12500
194 ONEBANKLTD 415 429 414 415.25 419 -4 971 109050
195 ORIONINFU 705 721 700 701.75 702 3 680 29640
196 PADMAOIL 0 0 0 733.2 733.2 0 0 0
197 PARAMOUNT 548.25 548.25 510.25 545 510 38.25 748 70300
198 PEOPLESINS 47 48 46 46.3 46.1 0.9 568 186900
199 PF1STMF 13.4 13.6 13 13.4 13.3 0.1 100 125500
200 PHARMAID 2698 2750 2680 2689.75 2702.25 -4.25 161 1345
201 PHENIXINS 91.4 93 90.2 91.2 89.7 1.7 544 192400
202 PHOENIXFIN 953 987 942 948.25 961.25 -8.25 545 43400
203 PHPMF1 7.6 7.7 7.5 7.6 7.5 0.1 219 761500
204 PIONEERINS 1018 1058.75 1015 1016.75 1014.5 3.5 124 8750
205 PLFSL 116.8 120 116.3 116.8 118.7 -1.9 3198 833200
206 POPULAR1MF 7.8 8.2 7.8 7.8 7.9 -0.1 175 565000
207 POPULARLIF 543 552 530.5 535.3 515.1 27.9 94 49000
208 POWERGRID 787 805 786.5 787.25 797.25 -10.25 260 33650
209 PRAGATIINS 910 945 910 914.5 923.75 -13.75 113 1920
210 PRAGATILIF 3401 3445 3384 3417 3416.5 -15.5 80 5250
211 PREMIERBAN 31.1 32.1 31 31 31.2 -0.1 689 552250
212 PREMIERLEA 740 769.5 739 741.25 760.25 -20.25 874 70350
213 PRIME1ICBA 9.6 9.7 9.5 9.5 9.6 0 87 87500
214 PRIMEBANK 42 42.8 41.1 42.3 41.6 0.4 1396 2241750
215 PRIMEFIN 148.4 153.1 147.8 148.9 149.8 -1.4 1308 254250
216 PRIMEINSUR 74.1 75.5 73 73.6 73 1.1 276 131000
217 PRIMELIFE 338.7 341.8 336.9 337.8 336.9 1.8 607 81800
218 PRIMETEX 523.25 539.5 521 523 525.75 -2.5 183 15550
219 PROGRESLIF 2730 2794 2730 2737.25 2739.75 -9.75 57 4100
220 PROVATIINS 558 564.75 545.5 557 546.5 11.5 63 4500
221 PUBALIBANK 42.7 43.5 42.4 42.5 42.3 0.4 1579 352875
222 PURABIGEN 1236 1260 1220.5 1232.5 1222.5 13.5 57 3100
223 QSMDRYCELL 85.6 89.7 84.6 85 87.6 -2 191 131000
224 RAHIMAFOOD 470 480 460 468 473.5 -3.5 113 6850
225 RAHIMTEXT 2629 2700 2629 2676.5 2665.5 -36.5 4 30
226 RAKCERAMIC 101.7 104.4 100.8 101.3 101.9 -0.2 880 323800
227 RANFOUNDRY 86.8 89 86.2 86.5 88.5 -1.7 36 22500
228 RECKITTBEN 1065.1 1065.1 1018 1064.4 1008.3 56.8 48 3550
229 RELIANCINS 1155 1188 1155 1171 1154 1 21 1250
230 RENATA 10759 10790 10500 10746.25 10742.5 16.5 25 160
231 RENWICKJA 840 840 837.5 838.25 854 -14 3 20
232 REPUBLIC 672 689 656 671.5 654.5 17.5 445 39400
233 RNSPIN 79.6 82.6 79.5 79.9 81 -1.4 1591 1138750
234 RUPALIBANK 1450 1475 1450 1459.75 1473.25 -23.25 27 1290
235 RUPALIINS 130.4 130.7 121.6 128.7 118.9 11.5 1157 280100
236 RUPALILIFE 2901 2949 2880.25 2922 2898.5 2.5 173 10350
237 SAFKOSPINN 444 454 442 444.25 446.5 -2.5 113 7950
238 SAIHAMTEX 63.7 64.8 62.3 62.8 63.5 0.2 427 118800
239 SALAMCRST 551 560 544.5 547 552.5 -1.5 598 56200
240 SALVOCHEM 54.5 55.5 53.5 54 52.1 2.4 1343 903500
241 SAMATALETH 236.5 251.25 236 243.5 248.75 -12.25 17 1200
242 SAMORITA 1116.5 1116.5 1051 1094.5 1118.5 -2 3 150
243 SANDHANINS 379 381.6 369 378.1 363.8 15.2 1013 136400
244 SAPORTL 80.5 82.2 80.3 80.4 80.5 0 667 147200
245 SAVAREFR 710 711 700 708.25 717 -7 3 25
246 SEBL1STMF 9.2 9.2 9.1 9.1 9.2 0 3 1500
247 SHAHJABANK 36.8 37.4 36.4 36.5 36.5 0.3 1977 986600
248 SHYAMPSUG 17.1 18 17 17.4 17.3 -0.2 22 8200
249 SIBL 22 22.4 21.8 21.9 22.1 -0.1 1676 1544000
250 SINGERBD 2766 2814 2763 2768.5 2779.75 -13.75 454 3505
251 SINOBANGLA 46.1 47.8 45.5 45.9 47.3 -1.2 208 170500
252 SONALIANSH 1789 1830 1780 1786.25 1782.75 6.25 107 935
253 SONARBAINS 569 580 543 569.25 540 29 683 65200
254 SONARGAON 512 527.75 506.5 508.75 512.75 -0.75 290 20650
255 SOUTHEASTB 291 298 290.5 291.75 293.5 -2.5 756 108400
256 SPCERAMICS 50.5 52.6 50.3 50.5 52 -1.5 696 297600
257 SQUARETEXT 130.5 133.9 127.2 129.3 131 -0.5 485 122050
258 SQURPHARMA 3340 3364.5 3334.25 3335.75 3334 6 1477 12916
259 STANCERAM 494.75 500 494.5 496.5 501.5 -6.75 20 1300
260 STANDARINS 564 579 552 560.5 548.25 15.75 426 33350
261 STANDBANKL 294.5 301 292 294.25 296 -1.5 503 58400
262 STYLECRAFT 0 0 0 5533.25 5533.25 0 0 0
263 SUMITPOWER 79.4 81.2 78.9 79.1 79.7 -0.3 1255 544100
264 T05Y0715 0 0 0 100000 100000 0 0 0
265 T05Y0815 0 0 0 100000 100000 0 0 0
266 T10Y0117 0 0 0 100000 100000 0 0 0
267 T10Y0118 0 0 0 100000 100000 0 0 0
268 T10Y0119 0 0 0 100000 100000 0 0 0
269 T10Y0121 0 0 0 100000 100000 0 0 0
270 T10Y0214 0 0 0 100000 100000 0 0 0
271 T10Y0215 0 0 0 100000 100000 0 0 0
272 T10Y0216 0 0 0 100000 100000 0 0 0
273 T10Y0217 0 0 0 100000 100000 0 0 0
274 T10Y0218 0 0 0 100000 100000 0 0 0
275 T10Y0219 0 0 0 100000 100000 0 0 0
276 T10Y0220 0 0 0 100000 100000 0 0 0
277 T10Y0221 0 0 0 100000 100000 0 0 0
278 T10Y0317 0 0 0 100000 100000 0 0 0
279 T10Y0318 0 0 0 100000 100000 0 0 0
280 T10Y0319 0 0 0 100000 100000 0 0 0
281 T10Y0320 0 0 0 100000 100000 0 0 0
282 T10Y0321 0 0 0 100000 100000 0 0 0
283 T10Y0414 0 0 0 100000 100000 0 0 0
284 T10Y0415 0 0 0 100000 100000 0 0 0
285 T10Y0416 0 0 0 100000 100000 0 0 0
286 T10Y0418 0 0 0 100000 100000 0 0 0
287 T10Y0419 0 0 0 100000 100000 0 0 0
288 T10Y0420 0 0 0 100000 100000 0 0 0
289 T10Y0421 0 0 0 100000 100000 0 0 0
290 T10Y0517 0 0 0 100000 100000 0 0 0
291 T10Y0518 0 0 0 100000 100000 0 0 0
292 T10Y0519 0 0 0 100000 100000 0 0 0
293 T10Y0520 0 0 0 100000 100000 0 0 0
294 T10Y0614 0 0 0 100000 100000 0 0 0
295 T10Y0615 0 0 0 100000 100000 0 0 0
296 T10Y0616 0 0 0 100000 100000 0 0 0
297 T10Y0617 0 0 0 100000 100000 0 0 0
298 T10Y0618 0 0 0 100000 100000 0 0 0
299 T10Y0619 0 0 0 100000 100000 0 0 0
300 T10Y0620 0 0 0 100000 100000 0 0 0
301 T10Y0717 0 0 0 100000 100000 0 0 0
302 T10Y0718 0 0 0 100000 100000 0 0 0
303 T10Y0719 0 0 0 100000 100000 0 0 0
304 T10Y0720 0 0 0 100000 100000 0 0 0
305 T10Y0814 0 0 0 100000 100000 0 0 0
306 T10Y0816 0 0 0 100000 100000 0 0 0
307 T10Y0817 0 0 0 100000 100000 0 0 0
308 T10Y0818 0 0 0 100000 100000 0 0 0
309 T10Y0819 0 0 0 100000 100000 0 0 0
310 T10Y0820 0 0 0 100000 100000 0 0 0
311 T10Y0916 0 0 0 100000 100000 0 0 0
312 T10Y0917 0 0 0 100000 100000 0 0 0
313 T10Y0918 0 0 0 100000 100000 0 0 0
314 T10Y0919 0 0 0 100000 100000 0 0 0
315 T10Y0920 0 0 0 100000 100000 0 0 0
316 T10Y1014 0 0 0 100000 100000 0 0 0
317 T10Y1016 0 0 0 100000 100000 0 0 0
318 T10Y1017 0 0 0 100000 100000 0 0 0
319 T10Y1018 0 0 0 100000 100000 0 0 0
320 T10Y1019 0 0 0 100000 100000 0 0 0
321 T10Y1116 0 0 0 100000 100000 0 0 0
322 T10Y1117 0 0 0 100000 100000 0 0 0
323 T10Y1118 0 0 0 100000 100000 0 0 0
324 T10Y1120 0 0 0 100000 100000 0 0 0
325 T10Y1213 0 0 0 100000 100000 0 0 0
326 T10Y1214 0 0 0 95500 95500 0 0 0
327 T10Y1215 0 0 0 100000 100000 0 0 0
328 T10Y1216 0 0 0 100000 100000 0 0 0
329 T10Y1217 0 0 0 100000 100000 0 0 0
330 T10Y1218 0 0 0 100000 100000 0 0 0
331 T10Y1219 0 0 0 100000 100000 0 0 0
332 T10Y1220 0 0 0 100000 100000 0 0 0
333 T15Y0123 0 0 0 100000 100000 0 0 0
334 T15Y0124 0 0 0 100000 100000 0 0 0
335 T15Y0125 0 0 0 100000 100000 0 0 0
336 T15Y0223 0 0 0 100000 100000 0 0 0
337 T15Y0224 0 0 0 100000 100000 0 0 0
338 T15Y0225 0 0 0 100000 100000 0 0 0
339 T15Y0226 0 0 0 100000 100000 0 0 0
340 T15Y0323 0 0 0 100000 100000 0 0 0
341 T15Y0324 0 0 0 100000 100000 0 0 0
342 T15Y0325 0 0 0 100000 100000 0 0 0
343 T15Y0326 0 0 0 100000 100000 0 0 0
344 T15Y0423 0 0 0 100000 100000 0 0 0
345 T15Y0424 0 0 0 100000 100000 0 0 0
346 T15Y0425 0 0 0 100000 100000 0 0 0
347 T15Y0426 0 0 0 100000 100000 0 0 0
348 T15Y0523 0 0 0 100000 100000 0 0 0
349 T15Y0524 0 0 0 100000 100000 0 0 0
350 T15Y0525 0 0 0 100000 100000 0 0 0
351 T15Y0623 0 0 0 100000 100000 0 0 0
352 T15Y0624 0 0 0 100000 100000 0 0 0
353 T15Y0625 0 0 0 100000 100000 0 0 0
354 T15Y0722 0 0 0 100000 100000 0 0 0
355 T15Y0723 0 0 0 100000 100000 0 0 0
356 T15Y0724 0 0 0 100000 100000 0 0 0
357 T15Y0725 0 0 0 100000 100000 0 0 0
358 T15Y0822 0 0 0 100000 100000 0 0 0
359 T15Y0823 0 0 0 100000 100000 0 0 0
360 T15Y0824 0 0 0 100000 100000 0 0 0
361 T15Y0825 0 0 0 100000 100000 0 0 0
362 T15Y0922 0 0 0 100000 100000 0 0 0
363 T15Y0923 0 0 0 100000 100000 0 0 0
364 T15Y0924 0 0 0 100000 100000 0 0 0
365 T15Y0925 0 0 0 100000 100000 0 0 0
366 T15Y1022 0 0 0 100000 100000 0 0 0
367 T15Y1023 0 0 0 100000 100000 0 0 0
368 T15Y1024 0 0 0 100000 100000 0 0 0
369 T15Y1025 0 0 0 100000 100000 0 0 0
370 T15Y1122 0 0 0 100000 100000 0 0 0
371 T15Y1123 0 0 0 100000 100000 0 0 0
372 T15Y1125 0 0 0 100000 100000 0 0 0
373 T15Y1222 0 0 0 100000 100000 0 0 0
374 T15Y1223 0 0 0 100000 100000 0 0 0
375 T15Y1224 0 0 0 100000 100000 0 0 0
376 T15Y1225 0 0 0 100000 100000 0 0 0
377 T20Y0128 0 0 0 100000 100000 0 0 0
378 T20Y0129 0 0 0 100000 100000 0 0 0
379 T20Y0131 0 0 0 100000 100000 0 0 0
380 T20Y0228 0 0 0 100000 100000 0 0 0
381 T20Y0229 0 0 0 100000 100000 0 0 0
382 T20Y0230 0 0 0 100000 100000 0 0 0
383 T20Y0231 0 0 0 100000 100000 0 0 0
384 T20Y0328 0 0 0 100000 100000 0 0 0
385 T20Y0329 0 0 0 100000 100000 0 0 0
386 T20Y0330 0 0 0 100000 100000 0 0 0
387 T20Y0428 0 0 0 100000 100000 0 0 0
388 T20Y0429 0 0 0 100000 100000 0 0 0
389 T20Y0430 0 0 0 100000 100000 0 0 0
390 T20Y0528 0 0 0 100000 100000 0 0 0
391 T20Y0530 0 0 0 100000 100000 0 0 0
392 T20Y0628 0 0 0 100000 100000 0 0 0
393 T20Y0629 0 0 0 100000 100000 0 0 0
394 T20Y0630 0 0 0 100000 100000 0 0 0
395 T20Y0727 0 0 0 100000 100000 0 0 0
396 T20Y0728 0 0 0 100000 100000 0 0 0
397 T20Y0729 0 0 0 100000 100000 0 0 0
398 T20Y0730 0 0 0 100000 100000 0 0 0
399 T20Y0827 0 0 0 100000 100000 0 0 0
400 T20Y0828 0 0 0 100000 100000 0 0 0
401 T20Y0829 0 0 0 100000 100000 0 0 0
402 T20Y0830 0 0 0 100000 100000 0 0 0
403 T20Y0927 0 0 0 100000 100000 0 0 0
404 T20Y0928 0 0 0 100000 100000 0 0 0
405 T20Y0930 0 0 0 100000 100000 0 0 0
406 T20Y1027 0 0 0 100000 100000 0 0 0
407 T20Y1028 0 0 0 100000 100000 0 0 0
408 T20Y1029 0 0 0 100000 100000 0 0 0
409 T20Y1030 0 0 0 100000 100000 0 0 0
410 T20Y1127 0 0 0 100000 100000 0 0 0
411 T20Y1128 0 0 0 100000 100000 0 0 0
412 T20Y1130 0 0 0 100000 100000 0 0 0
413 T20Y1227 0 0 0 100000 100000 0 0 0
414 T20Y1228 0 0 0 100000 100000 0 0 0
415 T20Y1229 0 0 0 100000 100000 0 0 0
416 T20Y1230 0 0 0 100000 100000 0 0 0
417 T5Y0112 0 0 0 100000 100000 0 0 0
418 T5Y0113 0 0 0 100000 100000 0 0 0
419 T5Y0114 0 0 0 100000 100000 0 0 0
420 T5Y0115 0 0 0 100000 100000 0 0 0
421 T5Y0116 0 0 0 100000 100000 0 0 0
422 T5Y0210 0 0 0 100000 100000 0 0 0
423 T5Y0211 0 0 0 100000 100000 0 0 0
424 T5Y0212 0 0 0 100000 100000 0 0 0
425 T5Y0213 0 0 0 100000 100000 0 0 0
426 T5Y0214 0 0 0 100000 100000 0 0 0
427 T5Y0215 0 0 0 100000 100000 0 0 0
428 T5Y0216 0 0 0 100000 100000 0 0 0
429 T5Y0313 0 0 0 100000 100000 0 0 0
430 T5Y0314 0 0 0 100000 100000 0 0 0
431 T5Y0315 0 0 0 100000 100000 0 0 0
432 T5Y0316 0 0 0 100000 100000 0 0 0
433 T5Y0409 0 0 0 100000 100000 0 0 0
434 T5Y0410 0 0 0 100000 100000 0 0 0
435 T5Y0411 0 0 0 100000 100000 0 0 0
436 T5Y0412 0 0 0 100000 100000 0 0 0
437 T5Y0414 0 0 0 100000 100000 0 0 0
438 T5Y0415 0 0 0 100000 100000 0 0 0
439 T5Y0514 0 0 0 100000 100000 0 0 0
440 T5Y0609 0 0 0 100000 100000 0 0 0
441 T5Y0610 0 0 0 100000 100000 0 0 0
442 T5Y0611 0 0 0 100000 100000 0 0 0
443 T5Y0613 0 0 0 100000 100000 0 0 0
444 T5Y0615 0 0 0 100000 100000 0 0 0
445 T5Y0712 0 0 0 100000 100000 0 0 0
446 T5Y0713 0 0 0 100000 100000 0 0 0
447 T5Y0714 0 0 0 100000 100000 0 0 0
448 T5Y0809 0 0 0 100000 100000 0 0 0
449 T5Y0811 0 0 0 100000 100000 0 0 0
450 T5Y0812 0 0 0 100000 100000 0 0 0
451 T5Y0813 0 0 0 100000 100000 0 0 0
452 T5Y0814 0 0 0 100000 100000 0 0 0
453 T5Y0911 0 0 0 100000 100000 0 0 0
454 T5Y0912 0 0 0 100000 100000 0 0 0
455 T5Y0913 0 0 0 100000 100000 0 0 0
456 T5Y0914 0 0 0 100000 100000 0 0 0
457 T5Y0915 0 0 0 100000 100000 0 0 0
458 T5Y1009 0 0 0 100000 100000 0 0 0
459 T5Y1011 0 0 0 100000 100000 0 0 0
460 T5Y1012 0 0 0 100000 100000 0 0 0
461 T5Y1013 0 0 0 100000 100000 0 0 0
462 T5Y1014 0 0 0 100000 100000 0 0 0
463 T5Y1015 0 0 0 100000 100000 0 0 0
464 T5Y1111 0 0 0 100000 100000 0 0 0
465 T5Y1112 0 0 0 100000 100000 0 0 0
466 T5Y1113 0 0 0 100000 100000 0 0 0
467 T5Y1114 0 0 0 100000 100000 0 0 0
468 T5Y1115 0 0 0 100000 100000 0 0 0
469 T5Y1209 0 0 0 100000 100000 0 0 0
470 T5Y1210 0 0 0 100000 100000 0 0 0
471 T5Y1211 0 0 0 100000 100000 0 0 0
472 T5Y1212 0 0 0 100000 100000 0 0 0
473 T5Y1213 0 0 0 100000 100000 0 0 0
474 T5Y1214 0 0 0 100000 100000 0 0 0
475 T5Y1215 0 0 0 100000 100000 0 0 0
476 TAKAFULINS 805 813 787 799 787.75 17.25 145 12350
477 TALLUSPIN 639.25 660 638 640 650 -10.75 372 8130
478 TITASGAS 0 0 0 775.75 775.75 0 0 0
479 TRUSTB1MF 11.3 11.5 11.2 11.2 11.3 0 182 592500
480 TRUSTBANK 404 417 397 407.75 406.75 -2.75 322 33650
481 UCBL 47.8 48.3 46.8 47.6 46.2 1.6 6902 3629700
482 ULC 859 870 846 855.5 843.25 15.75 660 22380
483 UNIONCAP 94.8 97.7 94.5 94.8 95.5 -0.7 602 445000
484 UNITEDAIR 46.8 47 45.5 46.3 45.3 1.5 7589 5321000
485 UNITEDINS 909 916.75 895 909.5 889.25 19.75 102 1790
486 USMANIAGL 1400 1415 1392 1403 1405.25 -5.25 56 1400
487 UTTARABANK 64.9 67 64.9 65.1 64 0.9 1655 520400
488 UTTARAFIN 172.5 174.5 167.6 172 167.6 4.9 947 193600
489 ZEALBANGLA 20.1 20.9 20 20.5 19.9 0.2 46 17800
1 1JANATAMF 8.2 8.4 8.2 8.2 8.2 0 133 275500
2 1STBSRS 1384.25 1433 1384.25 1400 1418 -33.75 13 650
3 1STICB 10455 10455 10455 10455 10450 5 2 15
4 1STPRIMFMF 19.3 19.5 18.8 19 19 0.3 92 162500
5 2NDICB 0 0 0 4012.5 4012.5 0 0 0
6 3RDICB 2605 2605 2605 2605 2604 1 8 280
7 4THICB 2376 2377 2376 2376.25 2375 1 6 170
8 5THICB 1703.5 1704 1703.5 1703.75 1703.25 0.25 6 100
9 6THICB 671.5 674 655 666 659 12.5 33 840
10 7THICB 1265 1267 1265 1266.5 1266 -1 9 650
11 8THICB 700 700 700 700 674.25 25.75 5 500
12 ABBANK 713.5 717 697 713.5 693.25 20.25 2515 68510
13 ACI 266.4 272 266.4 266.9 266.3 0.1 161 26150
14 ACIFORMULA 127 129.5 126.3 126.6 126.7 0.3 440 101700
15 ACIZCBOND 783.5 795 766 783.5 782.5 1 54 332
16 ACTIVEFINE 70 72 69.7 70.1 70.1 -0.1 239 190500
17 AFTABAUTO 247 252.9 245.5 246.5 248.4 -1.4 1987 288250
18 AGNISYSL 40.6 41.5 40.5 40.6 40.3 0.3 290 250500
19 AGRANINS 562.5 570 552 556.5 543.5 19 240 16900
20 AIBL1STIMF 8.2 8.3 8.2 8.2 8.2 0 4 4000
21 AIMS1STMF 6.96 7.1 6.93 6.95 7 -0.04 630 2812500
22 AL-HAJTEX 58.5 60.5 56.7 57.3 57.9 0.6 46 7750
23 ALARABANK 31.5 32 31 31.5 31.5 0 460 385250
24 ALLTEX 257.5 288 247 251.75 268.5 -11 642 61500
25 AMBEEPHA 436 446 431.5 434.7 438.7 -2.7 132 9200
26 AMCL(PRAN) 1470 1479 1458 1460.5 1459.5 10.5 100 1640
27 ANLIMAYARN 425 442 422 425.5 434 -9 270 20800
28 ANWARGALV 355 380 355 365.5 371.25 -16.25 16 1100
29 APEXADELFT 3001 3029 2990 3000.75 3000.5 0.5 216 8420
30 APEXFOODS 940 948 922.5 933.75 937.5 2.5 133 2730
31 APEXSPINN 0 0 0 1550 1550 0 0 0
32 APEXTANRY 1345 1374.75 1321 1339.75 1328 17 374 10090
33 ARAMIT 366.2 389 366.1 367.3 377.2 -11 151 17850
34 ARAMITCEM 1248 1300 1233 1238.75 1254.5 -6.5 96 6300
35 ASIAINS 77.7 79 75.7 77.6 75.6 2.1 789 396250
36 ASIAPACINS 550 564.75 544.5 551.25 537 13 1518 139050
37 ATLASBANG 349.7 351 346 347.8 349.3 0.4 261 34350
38 AZIZPIPES 378 380 373 378.75 374.25 3.75 146 2155
39 BANGAS 1722 1785 1720 1724.5 1750.5 -28.5 62 580
40 BANKASIA 434.5 442 434.5 435 434.25 0.25 164 16100
41 BATASHOE 620 623 617 619.7 618.6 1.4 57 11100
42 BATBC 634.9 634.9 626.5 632.3 630.7 4.2 108 13150
43 BAYLEASING 1160 1185 1145.25 1153.75 1164.5 -4.5 691 42550
44 BDAUTOCA 477 492.5 475 482.75 485 -8 123 1410
45 BDCOM 36.4 37.5 36.4 36.5 36.9 -0.5 102 82500
46 BDFINANCE 94 96 93.5 94.1 93.9 0.1 418 89000
47 BDLAMPS 1680 1725 1680 1680.75 1692 -12 84 1000
48 BDSERVICE 0 0 0 11.7 11.7 0 0 0
49 BDTHAI 689 690 656.25 684.25 651 38 3107 122380
50 BDWELDING 51 52.8 51 51.1 51.7 -0.7 497 467500
51 BEACHHATCH 55.8 57.8 55.7 55.8 56 -0.2 305 264000
52 BEACONPHAR 32.1 33.5 32.1 32.3 32.9 -0.8 539 548000
53 BEDL 65 66.3 64.7 65 64.7 0.3 806 266200
54 BERGERPBL 724.5 724.9 715.4 720.1 719.9 4.6 102 8500
55 BEXIMCO 154 158.9 153.9 154.1 156.7 -2.7 2336 655200
56 BEXTEX 32.1 33.1 31.8 31.9 32.4 -0.3 1954 2014200
57 BGIC 46.5 48 46.5 46.6 46.6 -0.1 704 206600
58 BIFC 600.5 624 596.25 599 619.25 -18.75 397 31300
59 BOC 634.8 635.7 630 633.6 634.1 0.7 74 9950
60 BRACBANK 435.75 442.75 432.75 436 435.5 0.25 443 57400
61 BRACSCBOND 1000 1000 1000 1000 1000 0 2 20
62 BSC 2350 2400 2350 2368.25 2404 -54 31 170
63 BSRMSTEEL 1375 1439 1369.25 1372 1426.5 -51.5 2189 222600
64 BXPHARMA 77.9 79 77.5 77.7 77.7 0.2 400 96200
65 BXSYNTH 435 444.5 433.75 434.5 431.25 3.75 1152 77420
66 CENTRALINS 742.5 768 741 746.5 744.75 -2.25 102 4120
67 CITYBANK 454.75 460 446 450.5 451.5 3.25 1588 62070
68 CITYGENINS 50.9 52.9 49.8 50.5 50.6 0.3 579 266000
69 CMCKAMAL 61 63.2 61 61.1 62.2 -1.2 782 191900
70 CONFIDCEM 178 182 178 178.6 177.6 0.4 1924 253460
71 CONTININS 579.75 589 570 575.75 565 14.75 463 42050
72 CTGVEG 2890 2999 2877 2887.75 2896 -6 56 610
73 DACCADYE 57.4 59 56.8 57.2 57.1 0.3 326 275500
74 DAFODILCOM 24.8 25.8 24.8 24.9 25.2 -0.4 163 122500
75 DBH 2254 2269 2200 2247.75 2185.25 68.75 441 29950
76 DBH1STMF 11.3 11.5 11.3 11.3 11.2 0.1 186 604000
77 DEBARACEM 0 0 0 1865 1865 0 0 0
78 DEBBDLUGG 0 0 0 783.75 783.75 0 0 0
79 DEBBDWELD 0 0 0 1418.25 1418.25 0 0 0
80 DEBBDZIPP 0 0 0 700 700 0 0 0
81 DEBBXDENIM 0 0 0 1450 1450 0 0 0
82 DEBBXFISH 0 0 0 835 835 0 0 0
83 DEBBXKNI 0 0 0 900 900 0 0 0
84 DEBBXTEX 0 0 0 1300 1300 0 0 0
85 DELTALIFE 37977.5 37977.5 37977.5 37977.5 38276 -298.5 31 235
86 DELTASPINN 470.5 482 456 471.25 464 6.5 1000 37300
87 DESCO 1610 1665 1600 1608 1644.75 -34.75 254 16450
88 DESHBANDHU 64.8 68.3 64.5 65.2 66.3 -1.5 348 259000
89 DHAKABANK 41.8 42 41.2 41.3 41.3 0.5 802 995400
90 DHAKAINS 1246 1269 1239 1243 1217.75 28.25 186 11450
91 DSHGARME 515 537 505 509 517.5 -2.5 84 1680
92 DULAMIACOT 381 402 372 377.25 374 7 83 1720
93 DUTCHBANGL 1360 1377 1349 1352.75 1348.25 11.75 129 10100
94 EASTERNINS 1023.25 1060 1000 1021.25 1010 13.25 200 6340
95 EASTLAND 935 963 933 935 933.25 1.75 497 20980
96 EASTRNLUB 560 570 551 560 554.9 5.1 21 1100
97 EBL 53.7 55.2 53.6 53.8 53.8 -0.1 303 181600
98 EBL1STMF 12.6 12.7 12.5 12.5 12.5 0.1 50 155500
99 EBLNRBMF 10.1 10.1 9.9 10 10.1 0 4 2000
100 ECABLES 677.75 0 0 672.25 671.25 6.5 114 4680
101 EHL 1011 1020.25 966 1009.75 957.75 53.25 2891 119960
102 EXIMBANK 30.7 31.2 30.3 30.5 30.4 0.3 1113 533400
103 FAREASTLIF 325.2 330.8 324 324.9 325.8 -0.6 955 116150
104 FASFIN 508 534 506 512.75 519.5 -11.5 156 10350
105 FEDERALINS 132.3 136 131.2 131.8 131.7 0.6 192 33300
106 FINEFOODS 63.8 66.6 63.7 64.1 65.4 -1.6 124 87500
107 FIRSTSBANK 23.5 23.9 23.2 23.3 23.3 0.2 648 387900
108 FLEASEINT 969.75 984 949.25 956 968.25 1.5 1277 106000
109 FUWANGCER 405 416.25 403 405 407.5 -2.5 1059 107750
110 FUWANGFOOD 51.2 53.1 51.2 51.2 51.6 -0.4 1362 800900
111 GEMINISEA 3000 3047 2960 2984.25 2958 42 23 130
112 GLAXOSMITH 961.6 969 944 961.8 961.5 0.1 39 2400
113 GLOBALINS 700 716 679.75 698.5 671.25 28.75 964 75800
114 GOLDENSON 68 69.9 67.3 67.6 68.8 -0.8 661 627000
115 GP 147 149 146.3 147.4 147.6 -0.6 654 254000
116 GQBALLPEN 207 220 184.9 206.1 180.3 26.7 1395 169050
117 GRAMEEN1 77.8 80 77.8 78 78.8 -1 74 57000
118 GRAMEENS2 20 20.8 19.9 20 20.2 -0.2 301 332000
119 GREENDELMF 7.8 8 7.8 7.8 7.8 0 124 277000
120 GREENDELT 183 186 181.9 182.8 182.8 0.2 323 77300
121 HAKKANIPUL 49 49.6 47.9 48.9 48.4 0.6 6 4000
122 HEIDELBCEM 3069.5 3070 3040 3046.25 3056.5 13 260 6710
123 HRTEX 521.75 529 513 515 519.5 2.25 103 6200
124 IBBLPBOND 910 915 909 912 908.75 1.25 18 585
125 IBNSINA 1300 1335 1300 1305.75 1322.5 -22.5 80 1280
126 ICB 3555 3600 3550 3577 3587.25 -32.25 19 1000
127 ICB1STNRB 393 400 384 390.5 381.5 11.5 25 1600
128 ICB2NDNRB 177 182.75 176.75 177 176.5 0.5 171 18650
129 ICB3RDNRB 9.2 9.2 9 9.1 9.1 0.1 263 333500
130 ICBAMCL1ST 583.25 599 580.5 588.25 580 3.25 29 2300
131 ICBAMCL2ND 128.5 128.75 123.5 128 127.75 0.75 71 7600
132 ICBEPMF1S1 12.3 12.4 12.1 12.3 12.3 0 92 136500
133 ICBIBANK 11.3 11.7 11.2 11.3 11.7 -0.4 173 247000
134 ICBISLAMIC 340.5 350.25 335.5 338.5 350.5 -10 38 3350
135 IDLC 2079 2099 2050 2062.75 2068.25 10.75 557 20020
136 IFIC 675 685 662 675.5 653.5 21.5 1037 37410
137 IFIC1STMF 10.6 10.8 10.6 10.6 10.6 0 70 186000
138 IFILISLMF1 7.5 7.7 7.4 7.5 7.5 0 129 249000
139 ILFSL 1240 1270.25 1210 1231 1208.75 31.25 453 32350
140 IMAMBUTTON 394 408.5 390.5 394 400.75 -6.75 57 3950
141 INTECH 26.1 26.7 25.9 26 26.1 0 116 116500
142 IPDC 395 414.75 395 401.25 408.75 -13.75 204 15750
143 ISLAMIBANK 469.5 471 465.5 468 469.25 0.25 710 48800
144 ISLAMICFIN 484.75 499 474 477.25 484 0.75 524 43500
145 ISLAMIINS 537 554.5 536 537.5 536.5 0.5 135 9000
146 ISNLTD 31.5 32.9 31.4 31.6 31.5 0 77 58000
147 JAMUNABANK 31.5 32.1 31.4 31.5 31.6 -0.1 941 891250
148 JAMUNAOIL 261.3 274.4 261 261.6 272.3 -11 669 180900
149 JANATAINS 686 695 672.75 680 668.25 17.75 435 14460
150 JUTESPINN 1690 1696 1690 1693.5 1707.25 -17.25 10 50
151 KARNAPHULI 56.4 58 55.4 55.7 56.7 -0.3 1049 433500
152 KAY&QUE 369 382.75 363 365.25 377 -8 70 4500
153 KEYACOSMET 83 84.8 82.4 82.8 83.8 -0.8 376 334000
154 KOHINOOR 0 0 0 2392 2392 0 0 0
155 KPCL 66.3 66.4 63 65 62.9 3.4 1186 547400
156 LAFSURCEML 404.75 416.5 404.5 405.5 409.75 -5 84 12700
157 LANKABAFIN 200 203.9 196.6 197.4 194.1 5.9 906 626000
158 LEGACYFOOT 40.2 42.4 39 39.4 41.5 -1.3 96 66000
159 LIBRAINFU 4020 4020 4020 4020 4145 -125 1 20
160 MAKSONSPIN 43 44.4 42.7 42.9 43.7 -0.7 1126 1218000
161 MALEKSPIN 56.6 58.3 55.6 55.9 56.9 -0.3 1239 1576000
162 MARICO 488 495 481.4 482.3 485.5 2.5 64 3750
163 MBL1STMF 0 0 0 8.9 8.9 0 0 0
164 MEGCONMILK 43.5 45.4 43.4 43.5 44 -0.5 126 86000
165 MEGHNACEM 0 0 0 223.7 223.7 0 0 0
166 MEGHNALIFE 355 358 353.1 354.8 350.4 4.6 2041 281300
167 MEGHNAPET 19.9 20 19 19.4 19 0.9 23 13000
168 MERCANBANK 292 297.5 290 291.25 293 -1 734 95350
169 MERCINS 562.25 584 547 564.75 557 5.25 379 30500
170 METROSPIN 56.5 57.5 56.2 56.4 56.7 -0.2 219 197500
171 MICEMENT 153.4 153.9 144 152.7 144 9.4 6579 1829000
172 MIDASFIN 1089 1160 1080 1084.25 1093.25 -4.25 190 12600
173 MIRACLEIND 32.6 34 32.5 32.5 33.3 -0.7 136 134000
174 MITHUNKNIT 1592 1645.5 1591 1596.5 1600.5 -8.5 140 3980
175 MODERNDYE 0 0 0 484.5 484.5 0 0 0
176 MONNOCERA 778 795 773 775.75 784 -6 225 2975
177 MONNOJTX 2425 2436 2347.25 2371.75 2437.25 -12.25 46 275
178 MONNOSTAF 2600 2650 2596 2603.5 2670.75 -70.75 35 220
179 MPETROLEUM 187.8 190 185.7 187.1 188.6 -0.8 184 53900
180 MTBL 359 361 355 359 358.75 0.25 213 22850
181 NATLIFEINS 6920 7018 6912.5 6944 6857.25 62.75 193 1555
182 NAVANACNG 149 152.9 148.3 148.8 148.2 0.8 535 100900
183 NBL 59 60 58.8 58.9 59.1 -0.1 2088 1094500
184 NCCBANK 31.9 33 31.6 31.9 32.2 -0.3 941 633750
185 NHFIL 1061.5 1108.75 1050 1065 1069.5 -8 375 28600
186 NITOLINS 677 699 672 675.25 662.75 14.25 221 17400
187 NORTHERN 0 0 0 45.5 45.5 0 0 0
188 NORTHRNINS 695 710 679 691 670.75 24.25 596 52050
189 NPOLYMAR 764 774.5 756 760.25 759 5 199 5790
190 NTC 5185 5185 5051 5143.5 5131 54 80 690
191 NTLTUBES 939 960 939 940.75 941 -2 65 1000
192 OCL 77.5 80 74.4 76.8 73.5 4 280 61800
193 OLYMPIC 1870 1930 1870 1886.5 1901.25 -31.25 193 12500
194 ONEBANKLTD 415 429 414 415.25 419 -4 971 109050
195 ORIONINFU 705 721 700 701.75 702 3 680 29640
196 PADMAOIL 0 0 0 733.2 733.2 0 0 0
197 PARAMOUNT 548.25 548.25 510.25 545 510 38.25 748 70300
198 PEOPLESINS 47 48 46 46.3 46.1 0.9 568 186900
199 PF1STMF 13.4 13.6 13 13.4 13.3 0.1 100 125500
200 PHARMAID 2698 2750 2680 2689.75 2702.25 -4.25 161 1345
201 PHENIXINS 91.4 93 90.2 91.2 89.7 1.7 544 192400
202 PHOENIXFIN 953 987 942 948.25 961.25 -8.25 545 43400
203 PHPMF1 7.6 7.7 7.5 7.6 7.5 0.1 219 761500
204 PIONEERINS 1018 1058.75 1015 1016.75 1014.5 3.5 124 8750
205 PLFSL 116.8 120 116.3 116.8 118.7 -1.9 3198 833200
206 POPULAR1MF 7.8 8.2 7.8 7.8 7.9 -0.1 175 565000
207 POPULARLIF 543 552 530.5 535.3 515.1 27.9 94 49000
208 POWERGRID 787 805 786.5 787.25 797.25 -10.25 260 33650
209 PRAGATIINS 910 945 910 914.5 923.75 -13.75 113 1920
210 PRAGATILIF 3401 3445 3384 3417 3416.5 -15.5 80 5250
211 PREMIERBAN 31.1 32.1 31 31 31.2 -0.1 689 552250
212 PREMIERLEA 740 769.5 739 741.25 760.25 -20.25 874 70350
213 PRIME1ICBA 9.6 9.7 9.5 9.5 9.6 0 87 87500
214 PRIMEBANK 42 42.8 41.1 42.3 41.6 0.4 1396 2241750
215 PRIMEFIN 148.4 153.1 147.8 148.9 149.8 -1.4 1308 254250
216 PRIMEINSUR 74.1 75.5 73 73.6 73 1.1 276 131000
217 PRIMELIFE 338.7 341.8 336.9 337.8 336.9 1.8 607 81800
218 PRIMETEX 523.25 539.5 521 523 525.75 -2.5 183 15550
219 PROGRESLIF 2730 2794 2730 2737.25 2739.75 -9.75 57 4100
220 PROVATIINS 558 564.75 545.5 557 546.5 11.5 63 4500
221 PUBALIBANK 42.7 43.5 42.4 42.5 42.3 0.4 1579 352875
222 PURABIGEN 1236 1260 1220.5 1232.5 1222.5 13.5 57 3100
223 QSMDRYCELL 85.6 89.7 84.6 85 87.6 -2 191 131000
224 RAHIMAFOOD 470 480 460 468 473.5 -3.5 113 6850
225 RAHIMTEXT 2629 2700 2629 2676.5 2665.5 -36.5 4 30
226 RAKCERAMIC 101.7 104.4 100.8 101.3 101.9 -0.2 880 323800
227 RANFOUNDRY 86.8 89 86.2 86.5 88.5 -1.7 36 22500
228 RECKITTBEN 1065.1 1065.1 1018 1064.4 1008.3 56.8 48 3550
229 RELIANCINS 1155 1188 1155 1171 1154 1 21 1250
230 RENATA 10759 10790 10500 10746.25 10742.5 16.5 25 160
231 RENWICKJA 840 840 837.5 838.25 854 -14 3 20
232 REPUBLIC 672 689 656 671.5 654.5 17.5 445 39400
233 RNSPIN 79.6 82.6 79.5 79.9 81 -1.4 1591 1138750
234 RUPALIBANK 1450 1475 1450 1459.75 1473.25 -23.25 27 1290
235 RUPALIINS 130.4 130.7 121.6 128.7 118.9 11.5 1157 280100
236 RUPALILIFE 2901 2949 2880.25 2922 2898.5 2.5 173 10350
237 SAFKOSPINN 444 454 442 444.25 446.5 -2.5 113 7950
238 SAIHAMTEX 63.7 64.8 62.3 62.8 63.5 0.2 427 118800
239 SALAMCRST 551 560 544.5 547 552.5 -1.5 598 56200
240 SALVOCHEM 54.5 55.5 53.5 54 52.1 2.4 1343 903500
241 SAMATALETH 236.5 251.25 236 243.5 248.75 -12.25 17 1200
242 SAMORITA 1116.5 1116.5 1051 1094.5 1118.5 -2 3 150
243 SANDHANINS 379 381.6 369 378.1 363.8 15.2 1013 136400
244 SAPORTL 80.5 82.2 80.3 80.4 80.5 0 667 147200
245 SAVAREFR 710 711 700 708.25 717 -7 3 25
246 SEBL1STMF 9.2 9.2 9.1 9.1 9.2 0 3 1500
247 SHAHJABANK 36.8 37.4 36.4 36.5 36.5 0.3 1977 986600
248 SHYAMPSUG 17.1 18 17 17.4 17.3 -0.2 22 8200
249 SIBL 22 22.4 21.8 21.9 22.1 -0.1 1676 1544000
250 SINGERBD 2766 2814 2763 2768.5 2779.75 -13.75 454 3505
251 SINOBANGLA 46.1 47.8 45.5 45.9 47.3 -1.2 208 170500
252 SONALIANSH 1789 1830 1780 1786.25 1782.75 6.25 107 935
253 SONARBAINS 569 580 543 569.25 540 29 683 65200
254 SONARGAON 512 527.75 506.5 508.75 512.75 -0.75 290 20650
255 SOUTHEASTB 291 298 290.5 291.75 293.5 -2.5 756 108400
256 SPCERAMICS 50.5 52.6 50.3 50.5 52 -1.5 696 297600
257 SQUARETEXT 130.5 133.9 127.2 129.3 131 -0.5 485 122050
258 SQURPHARMA 3340 3364.5 3334.25 3335.75 3334 6 1477 12916
259 STANCERAM 494.75 500 494.5 496.5 501.5 -6.75 20 1300
260 STANDARINS 564 579 552 560.5 548.25 15.75 426 33350
261 STANDBANKL 294.5 301 292 294.25 296 -1.5 503 58400
262 STYLECRAFT 0 0 0 5533.25 5533.25 0 0 0
263 SUMITPOWER 79.4 81.2 78.9 79.1 79.7 -0.3 1255 544100
264 T05Y0715 0 0 0 100000 100000 0 0 0
265 T05Y0815 0 0 0 100000 100000 0 0 0
266 T10Y0117 0 0 0 100000 100000 0 0 0
267 T10Y0118 0 0 0 100000 100000 0 0 0
268 T10Y0119 0 0 0 100000 100000 0 0 0
269 T10Y0121 0 0 0 100000 100000 0 0 0
270 T10Y0214 0 0 0 100000 100000 0 0 0
271 T10Y0215 0 0 0 100000 100000 0 0 0
272 T10Y0216 0 0 0 100000 100000 0 0 0
273 T10Y0217 0 0 0 100000 100000 0 0 0
274 T10Y0218 0 0 0 100000 100000 0 0 0
275 T10Y0219 0 0 0 100000 100000 0 0 0
276 T10Y0220 0 0 0 100000 100000 0 0 0
277 T10Y0221 0 0 0 100000 100000 0 0 0
278 T10Y0317 0 0 0 100000 100000 0 0 0
279 T10Y0318 0 0 0 100000 100000 0 0 0
280 T10Y0319 0 0 0 100000 100000 0 0 0
281 T10Y0320 0 0 0 100000 100000 0 0 0
282 T10Y0321 0 0 0 100000 100000 0 0 0
283 T10Y0414 0 0 0 100000 100000 0 0 0
284 T10Y0415 0 0 0 100000 100000 0 0 0
285 T10Y0416 0 0 0 100000 100000 0 0 0
286 T10Y0418 0 0 0 100000 100000 0 0 0
287 T10Y0419 0 0 0 100000 100000 0 0 0
288 T10Y0420 0 0 0 100000 100000 0 0 0
289 T10Y0421 0 0 0 100000 100000 0 0 0
290 T10Y0517 0 0 0 100000 100000 0 0 0
291 T10Y0518 0 0 0 100000 100000 0 0 0
292 T10Y0519 0 0 0 100000 100000 0 0 0
293 T10Y0520 0 0 0 100000 100000 0 0 0
294 T10Y0614 0 0 0 100000 100000 0 0 0
295 T10Y0615 0 0 0 100000 100000 0 0 0
296 T10Y0616 0 0 0 100000 100000 0 0 0
297 T10Y0617 0 0 0 100000 100000 0 0 0
298 T10Y0618 0 0 0 100000 100000 0 0 0
299 T10Y0619 0 0 0 100000 100000 0 0 0
300 T10Y0620 0 0 0 100000 100000 0 0 0
301 T10Y0717 0 0 0 100000 100000 0 0 0
302 T10Y0718 0 0 0 100000 100000 0 0 0
303 T10Y0719 0 0 0 100000 100000 0 0 0
304 T10Y0720 0 0 0 100000 100000 0 0 0
305 T10Y0814 0 0 0 100000 100000 0 0 0
306 T10Y0816 0 0 0 100000 100000 0 0 0
307 T10Y0817 0 0 0 100000 100000 0 0 0
308 T10Y0818 0 0 0 100000 100000 0 0 0
309 T10Y0819 0 0 0 100000 100000 0 0 0
310 T10Y0820 0 0 0 100000 100000 0 0 0
311 T10Y0916 0 0 0 100000 100000 0 0 0
312 T10Y0917 0 0 0 100000 100000 0 0 0
313 T10Y0918 0 0 0 100000 100000 0 0 0
314 T10Y0919 0 0 0 100000 100000 0 0 0
315 T10Y0920 0 0 0 100000 100000 0 0 0
316 T10Y1014 0 0 0 100000 100000 0 0 0
317 T10Y1016 0 0 0 100000 100000 0 0 0
318 T10Y1017 0 0 0 100000 100000 0 0 0
319 T10Y1018 0 0 0 100000 100000 0 0 0
320 T10Y1019 0 0 0 100000 100000 0 0 0
321 T10Y1116 0 0 0 100000 100000 0 0 0
322 T10Y1117 0 0 0 100000 100000 0 0 0
323 T10Y1118 0 0 0 100000 100000 0 0 0
324 T10Y1120 0 0 0 100000 100000 0 0 0
325 T10Y1213 0 0 0 100000 100000 0 0 0
326 T10Y1214 0 0 0 95500 95500 0 0 0
327 T10Y1215 0 0 0 100000 100000 0 0 0
328 T10Y1216 0 0 0 100000 100000 0 0 0
329 T10Y1217 0 0 0 100000 100000 0 0 0
330 T10Y1218 0 0 0 100000 100000 0 0 0
331 T10Y1219 0 0 0 100000 100000 0 0 0
332 T10Y1220 0 0 0 100000 100000 0 0 0
333 T15Y0123 0 0 0 100000 100000 0 0 0
334 T15Y0124 0 0 0 100000 100000 0 0 0
335 T15Y0125 0 0 0 100000 100000 0 0 0
336 T15Y0223 0 0 0 100000 100000 0 0 0
337 T15Y0224 0 0 0 100000 100000 0 0 0
338 T15Y0225 0 0 0 100000 100000 0 0 0
339 T15Y0226 0 0 0 100000 100000 0 0 0
340 T15Y0323 0 0 0 100000 100000 0 0 0
341 T15Y0324 0 0 0 100000 100000 0 0 0
342 T15Y0325 0 0 0 100000 100000 0 0 0
343 T15Y0326 0 0 0 100000 100000 0 0 0
344 T15Y0423 0 0 0 100000 100000 0 0 0
345 T15Y0424 0 0 0 100000 100000 0 0 0
346 T15Y0425 0 0 0 100000 100000 0 0 0
347 T15Y0426 0 0 0 100000 100000 0 0 0
348 T15Y0523 0 0 0 100000 100000 0 0 0
349 T15Y0524 0 0 0 100000 100000 0 0 0
350 T15Y0525 0 0 0 100000 100000 0 0 0
351 T15Y0623 0 0 0 100000 100000 0 0 0
352 T15Y0624 0 0 0 100000 100000 0 0 0
353 T15Y0625 0 0 0 100000 100000 0 0 0
354 T15Y0722 0 0 0 100000 100000 0 0 0
355 T15Y0723 0 0 0 100000 100000 0 0 0
356 T15Y0724 0 0 0 100000 100000 0 0 0
357 T15Y0725 0 0 0 100000 100000 0 0 0
358 T15Y0822 0 0 0 100000 100000 0 0 0
359 T15Y0823 0 0 0 100000 100000 0 0 0
360 T15Y0824 0 0 0 100000 100000 0 0 0
361 T15Y0825 0 0 0 100000 100000 0 0 0
362 T15Y0922 0 0 0 100000 100000 0 0 0
363 T15Y0923 0 0 0 100000 100000 0 0 0
364 T15Y0924 0 0 0 100000 100000 0 0 0
365 T15Y0925 0 0 0 100000 100000 0 0 0
366 T15Y1022 0 0 0 100000 100000 0 0 0
367 T15Y1023 0 0 0 100000 100000 0 0 0
368 T15Y1024 0 0 0 100000 100000 0 0 0
369 T15Y1025 0 0 0 100000 100000 0 0 0
370 T15Y1122 0 0 0 100000 100000 0 0 0
371 T15Y1123 0 0 0 100000 100000 0 0 0
372 T15Y1125 0 0 0 100000 100000 0 0 0
373 T15Y1222 0 0 0 100000 100000 0 0 0
374 T15Y1223 0 0 0 100000 100000 0 0 0
375 T15Y1224 0 0 0 100000 100000 0 0 0
376 T15Y1225 0 0 0 100000 100000 0 0 0
377 T20Y0128 0 0 0 100000 100000 0 0 0
378 T20Y0129 0 0 0 100000 100000 0 0 0
379 T20Y0131 0 0 0 100000 100000 0 0 0
380 T20Y0228 0 0 0 100000 100000 0 0 0
381 T20Y0229 0 0 0 100000 100000 0 0 0
382 T20Y0230 0 0 0 100000 100000 0 0 0
383 T20Y0231 0 0 0 100000 100000 0 0 0
384 T20Y0328 0 0 0 100000 100000 0 0 0
385 T20Y0329 0 0 0 100000 100000 0 0 0
386 T20Y0330 0 0 0 100000 100000 0 0 0
387 T20Y0428 0 0 0 100000 100000 0 0 0
388 T20Y0429 0 0 0 100000 100000 0 0 0
389 T20Y0430 0 0 0 100000 100000 0 0 0
390 T20Y0528 0 0 0 100000 100000 0 0 0
391 T20Y0530 0 0 0 100000 100000 0 0 0
392 T20Y0628 0 0 0 100000 100000 0 0 0
393 T20Y0629 0 0 0 100000 100000 0 0 0
394 T20Y0630 0 0 0 100000 100000 0 0 0
395 T20Y0727 0 0 0 100000 100000 0 0 0
396 T20Y0728 0 0 0 100000 100000 0 0 0
397 T20Y0729 0 0 0 100000 100000 0 0 0
398 T20Y0730 0 0 0 100000 100000 0 0 0
399 T20Y0827 0 0 0 100000 100000 0 0 0
400 T20Y0828 0 0 0 100000 100000 0 0 0
401 T20Y0829 0 0 0 100000 100000 0 0 0
402 T20Y0830 0 0 0 100000 100000 0 0 0
403 T20Y0927 0 0 0 100000 100000 0 0 0
404 T20Y0928 0 0 0 100000 100000 0 0 0
405 T20Y0930 0 0 0 100000 100000 0 0 0
406 T20Y1027 0 0 0 100000 100000 0 0 0
407 T20Y1028 0 0 0 100000 100000 0 0 0
408 T20Y1029 0 0 0 100000 100000 0 0 0
409 T20Y1030 0 0 0 100000 100000 0 0 0
410 T20Y1127 0 0 0 100000 100000 0 0 0
411 T20Y1128 0 0 0 100000 100000 0 0 0
412 T20Y1130 0 0 0 100000 100000 0 0 0
413 T20Y1227 0 0 0 100000 100000 0 0 0
414 T20Y1228 0 0 0 100000 100000 0 0 0
415 T20Y1229 0 0 0 100000 100000 0 0 0
416 T20Y1230 0 0 0 100000 100000 0 0 0
417 T5Y0112 0 0 0 100000 100000 0 0 0
418 T5Y0113 0 0 0 100000 100000 0 0 0
419 T5Y0114 0 0 0 100000 100000 0 0 0
420 T5Y0115 0 0 0 100000 100000 0 0 0
421 T5Y0116 0 0 0 100000 100000 0 0 0
422 T5Y0210 0 0 0 100000 100000 0 0 0
423 T5Y0211 0 0 0 100000 100000 0 0 0
424 T5Y0212 0 0 0 100000 100000 0 0 0
425 T5Y0213 0 0 0 100000 100000 0 0 0
426 T5Y0214 0 0 0 100000 100000 0 0 0
427 T5Y0215 0 0 0 100000 100000 0 0 0
428 T5Y0216 0 0 0 100000 100000 0 0 0
429 T5Y0313 0 0 0 100000 100000 0 0 0
430 T5Y0314 0 0 0 100000 100000 0 0 0
431 T5Y0315 0 0 0 100000 100000 0 0 0
432 T5Y0316 0 0 0 100000 100000 0 0 0
433 T5Y0409 0 0 0 100000 100000 0 0 0
434 T5Y0410 0 0 0 100000 100000 0 0 0
435 T5Y0411 0 0 0 100000 100000 0 0 0
436 T5Y0412 0 0 0 100000 100000 0 0 0
437 T5Y0414 0 0 0 100000 100000 0 0 0
438 T5Y0415 0 0 0 100000 100000 0 0 0
439 T5Y0514 0 0 0 100000 100000 0 0 0
440 T5Y0609 0 0 0 100000 100000 0 0 0
441 T5Y0610 0 0 0 100000 100000 0 0 0
442 T5Y0611 0 0 0 100000 100000 0 0 0
443 T5Y0613 0 0 0 100000 100000 0 0 0
444 T5Y0615 0 0 0 100000 100000 0 0 0
445 T5Y0712 0 0 0 100000 100000 0 0 0
446 T5Y0713 0 0 0 100000 100000 0 0 0
447 T5Y0714 0 0 0 100000 100000 0 0 0
448 T5Y0809 0 0 0 100000 100000 0 0 0
449 T5Y0811 0 0 0 100000 100000 0 0 0
450 T5Y0812 0 0 0 100000 100000 0 0 0
451 T5Y0813 0 0 0 100000 100000 0 0 0
452 T5Y0814 0 0 0 100000 100000 0 0 0
453 T5Y0911 0 0 0 100000 100000 0 0 0
454 T5Y0912 0 0 0 100000 100000 0 0 0
455 T5Y0913 0 0 0 100000 100000 0 0 0
456 T5Y0914 0 0 0 100000 100000 0 0 0
457 T5Y0915 0 0 0 100000 100000 0 0 0
458 T5Y1009 0 0 0 100000 100000 0 0 0
459 T5Y1011 0 0 0 100000 100000 0 0 0
460 T5Y1012 0 0 0 100000 100000 0 0 0
461 T5Y1013 0 0 0 100000 100000 0 0 0
462 T5Y1014 0 0 0 100000 100000 0 0 0
463 T5Y1015 0 0 0 100000 100000 0 0 0
464 T5Y1111 0 0 0 100000 100000 0 0 0
465 T5Y1112 0 0 0 100000 100000 0 0 0
466 T5Y1113 0 0 0 100000 100000 0 0 0
467 T5Y1114 0 0 0 100000 100000 0 0 0
468 T5Y1115 0 0 0 100000 100000 0 0 0
469 T5Y1209 0 0 0 100000 100000 0 0 0
470 T5Y1210 0 0 0 100000 100000 0 0 0
471 T5Y1211 0 0 0 100000 100000 0 0 0
472 T5Y1212 0 0 0 100000 100000 0 0 0
473 T5Y1213 0 0 0 100000 100000 0 0 0
474 T5Y1214 0 0 0 100000 100000 0 0 0
475 T5Y1215 0 0 0 100000 100000 0 0 0
476 TAKAFULINS 805 813 787 799 787.75 17.25 145 12350
477 TALLUSPIN 639.25 660 638 640 650 -10.75 372 8130
478 TITASGAS 0 0 0 775.75 775.75 0 0 0
479 TRUSTB1MF 11.3 11.5 11.2 11.2 11.3 0 182 592500
480 TRUSTBANK 404 417 397 407.75 406.75 -2.75 322 33650
481 UCBL 47.8 48.3 46.8 47.6 46.2 1.6 6902 3629700
482 ULC 859 870 846 855.5 843.25 15.75 660 22380
483 UNIONCAP 94.8 97.7 94.5 94.8 95.5 -0.7 602 445000
484 UNITEDAIR 46.8 47 45.5 46.3 45.3 1.5 7589 5321000
485 UNITEDINS 909 916.75 895 909.5 889.25 19.75 102 1790
486 USMANIAGL 1400 1415 1392 1403 1405.25 -5.25 56 1400
487 UTTARABANK 64.9 67 64.9 65.1 64 0.9 1655 520400
488 UTTARAFIN 172.5 174.5 167.6 172 167.6 4.9 947 193600
489 ZEALBANGLA 20.1 20.9 20 20.5 19.9 0.2 46 17800
