Price & Index for the Date:26-05-2009 Time: 07:45:01
Instr. Code Last Trade/Close Price
1STBSRS 1055
1STICB 5505
1STPRIMFMF 42.8
2NDICB 2174
3RDICB 1194.25
4THICB 1161.75
5THICB 1152.25
6THICB 665
7THICB 861.25
8THICB 610
ABBANK 682.5
ACI 380.9
ACIFORMULA 157.7
AFTABAUTO 1379
AGNISYSL 65.2
AGRANINS 294.25
AIMS1STMF 13.51
AL-HAJTEX 75.7
ALAMINCHEM 10
ALARABANK 294.25
ALLTEX 118.25
ALPHATOBA 12.7
AMAMSEAFD 219
AMBEEPHA 186.7
AMCL(PRAN) 1272
ANLIMAYARN 122.5
ANWARGALV 326.75
APEXADELFT 1704.75
APEXFOODS 887
APEXSPINN 521.75
APEXTANRY 1001.75
APEXWEAV 171
ARAMIT 296.4
ARAMITCEM 170
ARBEETEX 81
ASHRAFTEX 9.8
ASIAPACINS 262.25
ATLASBANG 374.4
AZADIPRIN 60
AZIZPIPES 247.5
BANGAS 1245.25
BANGLAPRO 532
BANKASIA 268.75
BATASHOE 297.2
BATBC 198.3
BAYLEASING 824.5
BCIL 48
BDAUTOCA 458.5
BDCOM 48.7
BDDYE 41.75
BDFINANCE 590.5
BDHOTELS 13.2
BDLAMPS 1120.25
BDLUGGAGE 28.25
BDONLINE 89.4
BDPLANT 1850
BDSERVICE 11
BDTHAI 1137.5
BDWELDING 63.4
BDZIPPER 26.75
BEACHHATCH 26.8
BEMCO 61.5
BENGALBISC 80.5
BENGALFINE 66.5
BERGERPBL 269.7
BEXIMCO 251.4
BEXTEX 43.5
BGIC 619.75
BIFC 462
BIONICFOOD 6.4
BLTC 122.75
BOC 253.5
BRACBANK 504.5
BSC 1805.25
BSRMSTEEL 643
BXPHARMA 149.5
BXSYNTH 463.5
CENTRALINS 386.75
CHICTEX 2.7
CITYBANK 407.25
CITYGENINS 311.25
CMCKAMAL 60.5
CONFIDCEM 396.75
CONTININS 275.25
CTGVEG 40.5
DAFODILCOM 31.1
DANDYDYE 31
DBH 1461
DEBARACEM 1865
DEBBDLUGG 783.75
DEBBDWELD 1418.25
DEBBDZIPP 700
DEBBXDENIM 1450
DEBBXFISH 835
DEBBXKNI 900
DEBBXTEX 1300
DELTALIFE 14433.25
DELTASPINN 212
DESCO 1173.5
DHAKABANK 300.75
DHAKAFISH 220
DSHGARME 110
DULAMIACOT 88.5
DUTCHBANGL 1280
DYNAMICTEX 52.25
EAGLESTAR 11.7
EASTERNINS 673
EASTLAND 745.5
EASTRNLUB 392.7
EBL 369.5
ECABLES 590.75
EHL 743.25
ENGINEER 111
EXCELSHOE 60.5
EXIMBANK 315.75
FAREASTLIF 2968.75
FEDERALINS 406
FIDELASSET 337.5
FINEFOODS 28.1
FIRSTSBANK 136.75
FLEASEINT 429
FUWANGCER 328
FUWANGFOOD 34.8
GACHIHATA 47
GBJVFOOD 3.6
GEMINISEA 613.75
GLAXOSMITH 324.5
GLOBALINS 271
GMGIND 30.3
GOLDENSON 57
GQBALLPEN 139
GRAMEEN1 72.6
GRAMEENS2 43.3
GREENDELT 2707.5
GULFOODS 137
HAKKANIPUL 30
HEIDELBCEM 1194.75
HILLPLANT 1130
HIMADRI 7.9
HRTEX 142.25
IBBLPBOND 993
IBNSINA 1067
ICB 2306.75
ICB1STNRB 299
ICB2NDNRB 169
ICBAMCL1ST 467.5
ICBIBANK 800.5
ICBISLAMIC 286
IDLC 1796.25
IFIC 888
ILFSL 806
IMAMBUTTON 187.75
INTECH 35
IPDC 438
ISLAMIBANK 521.75
ISLAMICFIN 380.75
ISNLTD 36.8
JAMUNABANK 205.25
JAMUNAOIL 147.8
JANATAINS 627.75
JUTESPINN 600.25
KARNAPHULI 782.25
KAY&QUE 507.25
KEYACOSMET 63.3
KEYADETERG 50.9
KOHINOOR 725
LAFSURCEML 429
LANKABAFIN 239.1
LEGACYFOOT 27.2
LEXCO 250.5
LIBRAINFU 1644.25
MAKSONSPIN 48.1
MAQENTER 28
MAQPAPER 27.75
MEGCONMILK 18.5
MEGHNACEM 578.5
MEGHNALIFE 2206
MEGHNAPET 12.6
MEGHNASHRM 49
MERCANBANK 201.25
MERCINS 259.75
METALEXCR 129.5
METROSPIN 80
MHOSSAIN 34.75
MIDASFIN 463.25
MIRACLEIND 30.9
MITATEX 47
MITHUNKNIT 294.75
MODERNCEM 11.3
MODERNDYE 157
MODERNIND 119
MONAFOOD 55
MONNOCERA 448
MONNOFABR 76.75
MONNOJTX 2279.75
MONNOSTAF 615
MONOSPOOL 60
MPETROLEUM 160.8
MTBL 226
NATLIFEINS 4233.25
NBL 422
NCCBANK 252
NHFIL 1057.5
NILOYCEM 117.25
NITOLINS 491.75
NORTHERN 16.3
NORTHRNINS 332
NPOLYMAR 1018.5
NTC 1998.75
NTLTUBES 1585.25
OLYMPIC 664.5
ONEBANKLTD 225.25
ORIONINFU 448.75
PADMACEM 11.3
PADMAOIL 669.1
PADMAPRINT 12.7
PAPERPROC 32
PARAMOUNT 191.75
PEOPLESINS 1146
PERFUMCHM 70
PETROSYNTH 7
PHARMACO 111.25
PHARMAID 2367
PHENIXINS 482.75
PHENIXLETH 361.5
PHOENIXFIN 468.5
PIONEERINS 610.75
PLFSL 368.5
POPULARLIF 3479.75
POWERGRID 596.25
PRAGATIINS 1084.25
PRAGATILIF 2483
PREMIERBAN 188.5
PREMIERLEA 283.5
PRIMEBANK 372.25
PRIMEFIN 882.25
PRIMEINSUR 274
PRIMELIFE 1940.25
PRIMETEX 176.25
PROGRESLIF 1576.75
PUBALIBANK 333.25
PURABIGEN 407
QSMDRYCELL 62
QSMSILK 6.8
QSMTEX 8.4
RAHIMAFOOD 95
RAHIMTEXT 520
RAHMANCHEM 182.5
RANFOUNDRY 80
RANGAFOOD 8.2
RASPIT 1.9
RASPITDATA 3.5
RECKITTBEN 450
RELIANCINS 1052.25
RENATA 8280.25
RENWICKJA 507
REPUBLIC 253.5
ROSEHEAVEN 15.2
RUPALIBANK 627
RUPALIINS 776.5
SAFKOSPINN 76
SAIHAMTEX 151.5
SAJIBKNIT 30.5
SALAMCRST 810
SALEHCARPT 10.1
SAMATALETH 72
SAMORITA 330.5
SANDHANINS 2264.25
SAPORTL 2123.75
SAVAREFR 238.75
SHAHJABANK 208.75
SHYAMPSUG 16
SINGERBD 1750.75
SINOBANGLA 42.9
SOCIALINV 205.5
SONALIANSH 435.5
SONALIPAPR 23.2
SONARBAINS 224.75
SONARGAON 303.5
SOUTHEASTB 224
SPCERAMICS 87.6
SQUARETEXT 96.6
SQURPHARMA 3221.75
SREEPURTEX 27.5
STANCERAM 211.25
STANDARINS 240.75
STANDBANKL 188.25
STYLECRAFT 1800
SUMITPOWER 1313
T10Y0117 100000
T10Y0118 100000
T10Y0119 100000
T10Y0214 100000
T10Y0215 100000
T10Y0216 100000
T10Y0217 100000
T10Y0218 100000
T10Y0219 100000
T10Y0317 100000
T10Y0318 100000
T10Y0319 100000
T10Y0414 100000
T10Y0415 100000
T10Y0416 100000
T10Y0418 100000
T10Y0517 100000
T10Y0518 100000
T10Y0614 100000
T10Y0615 100000
T10Y0616 100000
T10Y0617 100000
T10Y0618 100000
T10Y0717 100000
T10Y0718 100000
T10Y0814 100000
T10Y0816 100000
T10Y0817 100000
T10Y0818 100000
T10Y0916 100000
T10Y0917 100000
T10Y0918 100000
T10Y1014 100000
T10Y1016 100000
T10Y1017 100000
T10Y1018 100000
T10Y1116 100000
T10Y1117 100000
T10Y1118 100000
T10Y1213 100000
T10Y1214 95500
T10Y1215 100000
T10Y1216 100000
T10Y1217 100000
T10Y1218 100000
T15Y0123 100000
T15Y0124 100000
T15Y0223 100000
T15Y0224 100000
T15Y0323 100000
T15Y0324 100000
T15Y0423 100000
T15Y0523 100000
T15Y0623 100000
T15Y0722 100000
T15Y0723 100000
T15Y0822 100000
T15Y0823 100000
T15Y0922 100000
T15Y0923 100000
T15Y1022 100000
T15Y1023 100000
T15Y1122 100000
T15Y1123 100000
T15Y1222 100000
T15Y1223 100000
T20Y0128 100000
T20Y0129 100000
T20Y0228 100000
T20Y0229 100000
T20Y0328 100000
T20Y0428 100000
T20Y0528 100000
T20Y0628 100000
T20Y0727 100000
T20Y0728 100000
T20Y0827 100000
T20Y0828 100000
T20Y0927 100000
T20Y0928 100000
T20Y1027 100000
T20Y1028 100000
T20Y1127 100000
T20Y1128 100000
T20Y1227 100000
T20Y1228 100000
T5Y0112 100000
T5Y0113 100000
T5Y0114 100000
T5Y0210 100000
T5Y0211 100000
T5Y0212 100000
T5Y0213 100000
T5Y0214 100000
T5Y0313 100000
T5Y0409 100000
T5Y0410 100000
T5Y0411 100000
T5Y0412 100000
T5Y0609 100000
T5Y0610 100000
T5Y0611 100000
T5Y0613 100000
T5Y0712 100000
T5Y0713 100000
T5Y0809 100000
T5Y0811 100000
T5Y0812 100000
T5Y0813 100000
T5Y0911 100000
T5Y0912 100000
T5Y0913 100000
T5Y1009 100000
T5Y1011 100000
T5Y1012 100000
T5Y1013 100000
T5Y1111 100000
T5Y1112 100000
T5Y1113 100000
T5Y1209 100000
T5Y1210 100000
T5Y1211 100000
T5Y1212 100000
T5Y1213 100000
TAKAFULINS 299.25
TALLUSPIN 90.25
TAMIJTEX 52
TBL 330
TITASGAS 516.75
TRUSTBANK 313.25
TULIPDAIRY 35
UCBL 3190
ULC 717.75
UNIONCAP 108.4
UNITEDINS 1125
USMANIAGL 2015
UTTARABANK 1039.5
UTTARAFIN 755.25
WATACHEM 303
WONDERTOYS 51.75
YOUSUFLOUR 23.8
ZEALBANGLA 17.5