As of 2018/11/21 03:00:00
| # |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL |
343.00 |
-1.15 |
353.00 |
342.00 |
347.00 |
6,780 |
15,092.00 |
| 2 |
AHPC |
119.00 |
0.85 |
120.00 |
118.00 |
118.00 |
3,996 |
1,309.00 |
| 3 |
AKPL |
193.00 |
-2.53 |
198.00 |
191.00 |
198.00 |
1,259 |
19,107.00 |
| 4 |
ALICL |
550.00 |
0 |
550.00 |
540.00 |
550.00 |
580 |
27,350.00 |
| 5 |
AMFI |
775.00 |
1.97 |
775.00 |
746.00 |
760.00 |
170 |
7,750.00 |
| 6 |
API |
147.00 |
0 |
147.00 |
145.00 |
147.00 |
7,414 |
88,200.00 |
| 7 |
BHBL |
138.00 |
-1.43 |
140.00 |
138.00 |
140.00 |
600 |
20,850.00 |
| 8 |
BNT |
6,763.00 |
-1.99 |
6,900.00 |
6,763.00 |
6,900.00 |
100 |
608,670.00 |
| 9 |
BOKL |
312.00 |
0.65 |
313.00 |
310.00 |
310.00 |
9,576 |
7,488.00 |
| 10 |
BPCL |
450.00 |
1.35 |
450.00 |
437.00 |
444.00 |
1,876 |
4,500.00 |
| 11 |
CBBL |
878.00 |
1.97 |
878.00 |
861.00 |
861.00 |
748 |
12,292.00 |
| 12 |
CBL |
168.00 |
2.44 |
168.00 |
164.00 |
164.00 |
29,782 |
16,700.00 |
| 13 |
CBLPO |
120.00 |
0 |
120.00 |
120.00 |
120.00 |
14,059 |
360.00 |
| 14 |
CCBL |
180.00 |
0.56 |
180.00 |
178.00 |
179.00 |
7,926 |
21,060.00 |
| 15 |
CFCL |
111.00 |
-1.77 |
113.00 |
111.00 |
113.00 |
93 |
10,323.00 |
| 16 |
CHCL |
654.00 |
-1.65 |
665.00 |
645.00 |
665.00 |
7,439 |
32,700.00 |
| 17 |
CHL |
104.00 |
-1.89 |
106.00 |
104.00 |
106.00 |
13 |
1,352.00 |
| 18 |
CIT |
2,225.00 |
-0.4 |
2,235.00 |
2,200.00 |
2,234.00 |
954 |
44,500.00 |
| 19 |
CLBSL |
582.00 |
-1.85 |
593.00 |
582.00 |
593.00 |
45 |
8,730.00 |
| 20 |
CZBIL |
239.00 |
1.7 |
239.00 |
231.00 |
235.00 |
15,428 |
57,112.00 |
| 21 |
DBBL |
130.00 |
0 |
130.00 |
128.00 |
130.00 |
3,854 |
13,390.00 |
| 22 |
DDBL |
640.00 |
0.63 |
640.00 |
635.00 |
636.00 |
116 |
19,200.00 |
| 23 |
DHPL |
96.00 |
-1.03 |
97.00 |
96.00 |
97.00 |
21 |
1,056.00 |
| 24 |
EBL |
551.00 |
-0.9 |
556.00 |
549.00 |
556.00 |
15,079 |
55,100.00 |
| 25 |
EDBL |
277.00 |
-1.42 |
281.00 |
277.00 |
281.00 |
100 |
27,700.00 |
| 26 |
EIC |
788.00 |
-7.4 |
851.00 |
788.00 |
851.00 |
2,550 |
31,600.00 |
| 27 |
FMDBL |
359.00 |
-0.28 |
360.00 |
358.00 |
360.00 |
412 |
5,385.00 |
| 28 |
FOWAD |
1,955.00 |
-0.81 |
1,971.00 |
1,950.00 |
1,971.00 |
819 |
29,250.00 |
| 29 |
GBBL |
180.00 |
0.56 |
180.00 |
176.00 |
179.00 |
2,736 |
18,000.00 |
| 30 |
GBIME |
313.00 |
0 |
313.00 |
309.00 |
313.00 |
56,591 |
31,300.00 |
| 31 |
GBLBS |
455.00 |
-4.21 |
475.00 |
451.00 |
475.00 |
4,466 |
91,000.00 |
| 32 |
GDBL |
198.00 |
-0.5 |
200.00 |
198.00 |
199.00 |
5,039 |
28,314.00 |
| 33 |
GFCL |
120.00 |
0 |
120.00 |
119.00 |
120.00 |
350 |
6,000.00 |
| 34 |
GILB |
1,144.00 |
0.35 |
1,144.00 |
1,139.00 |
1,140.00 |
226 |
21,660.00 |
| 35 |
GLICL |
714.00 |
2.15 |
714.00 |
686.00 |
699.00 |
1,780 |
35,700.00 |
| 36 |
GMFIL |
123.00 |
-0.81 |
124.00 |
123.00 |
124.00 |
65 |
5,535.00 |
| 37 |
GRDBL |
114.00 |
0.88 |
115.00 |
113.00 |
113.00 |
290 |
5,700.00 |
| 38 |
GUFL |
104.00 |
1.96 |
105.00 |
101.00 |
102.00 |
1,572 |
5,200.00 |
| 39 |
HBL |
520.00 |
-0.38 |
522.00 |
512.00 |
522.00 |
2,177 |
26,000.00 |
| 40 |
HGI |
395.00 |
0 |
396.00 |
395.00 |
395.00 |
770 |
197,500.00 |
| 41 |
HIDCL |
152.00 |
-1.3 |
155.00 |
152.00 |
154.00 |
8,396 |
53,352.00 |
| 42 |
HPPL |
190.00 |
-4.52 |
199.00 |
190.00 |
199.00 |
1,510 |
19,000.00 |
| 43 |
ICFC |
151.00 |
1.34 |
151.00 |
149.00 |
149.00 |
129 |
19,479.00 |
| 44 |
IGI |
700.00 |
-2.23 |
716.00 |
700.00 |
716.00 |
2,885 |
49,070.00 |
| 45 |
JBBL |
137.00 |
0.74 |
140.00 |
136.00 |
136.00 |
1,562 |
65,623.00 |
| 46 |
JBNL |
184.00 |
1.1 |
184.00 |
181.00 |
182.00 |
15,854 |
138,000.00 |
| 47 |
JEFL |
99.00 |
1.02 |
99.00 |
98.00 |
98.00 |
200 |
19,800.00 |
| 48 |
JFL |
163.00 |
-1.21 |
165.00 |
163.00 |
165.00 |
1,000 |
163,000.00 |
| 49 |
JSLBB |
2,580.00 |
1.26 |
2,580.00 |
2,548.00 |
2,548.00 |
24 |
30,960.00 |
| 50 |
KBBL |
242.00 |
2.11 |
242.00 |
237.00 |
237.00 |
3,000 |
31,812.00 |
| 51 |
KBL |
252.00 |
1.61 |
253.00 |
248.00 |
248.00 |
13,975 |
108,360.00 |
| 52 |
KEBL |
299.00 |
1.7 |
299.00 |
294.00 |
294.00 |
20 |
5,980.00 |
| 53 |
KKHC |
94.00 |
-2.08 |
96.00 |
94.00 |
96.00 |
40 |
940.00 |
| 54 |
KMCDB |
982.00 |
-1.8 |
1,000.00 |
980.00 |
1,000.00 |
50 |
35,352.00 |
| 55 |
KMFL |
1,194.00 |
0.76 |
1,218.00 |
1,185.00 |
1,185.00 |
110 |
59,700.00 |
| 56 |
KPCL |
108.00 |
0.93 |
109.00 |
105.00 |
107.00 |
1,090 |
1,080.00 |
| 57 |
KRBL |
103.00 |
0.98 |
103.00 |
102.00 |
102.00 |
283 |
5,150.00 |
| 58 |
KSBBL |
139.00 |
0 |
140.00 |
138.00 |
139.00 |
7,493 |
31,692.00 |
| 59 |
LBBL |
165.00 |
0 |
168.00 |
164.00 |
165.00 |
3,025 |
1,980.00 |
| 60 |
LBL |
230.00 |
0 |
231.00 |
229.00 |
230.00 |
4,601 |
89,700.00 |
| 61 |
LGIL |
505.00 |
1.61 |
505.00 |
497.00 |
497.00 |
1,345 |
138,096.00 |
| 62 |
LICN |
1,486.00 |
0.95 |
1,490.00 |
1,472.00 |
1,472.00 |
535 |
74,300.00 |
| 63 |
MBL |
218.00 |
0.46 |
218.00 |
215.00 |
217.00 |
4,769 |
54,500.00 |
| 64 |
MDB |
276.00 |
-1.78 |
281.00 |
276.00 |
281.00 |
150 |
13,800.00 |
| 65 |
MEGA |
197.00 |
1.55 |
197.00 |
192.00 |
194.00 |
34,638 |
142,296.00 |
| 66 |
MERO |
1,000.00 |
-1.48 |
1,015.00 |
990.00 |
1,015.00 |
86 |
14,000.00 |
| 67 |
MFIL |
124.00 |
0 |
124.00 |
124.00 |
124.00 |
30 |
3,720.00 |
| 68 |
MLBL |
176.00 |
1.73 |
176.00 |
173.00 |
173.00 |
2,816 |
1,760.00 |
| 69 |
MMFDB |
1,120.00 |
1.36 |
1,120.00 |
1,085.00 |
1,105.00 |
820 |
33,600.00 |
| 70 |
MNBBL |
406.00 |
-0.25 |
407.00 |
404.00 |
407.00 |
3,227 |
32,480.00 |
| 71 |
MSLB |
1,348.00 |
-1.89 |
1,374.00 |
1,348.00 |
1,374.00 |
15 |
20,220.00 |
| 72 |
NABIL |
906.00 |
0.44 |
906.00 |
890.00 |
902.00 |
3,991 |
90,600.00 |
| 73 |
NABILP |
735.00 |
-1.34 |
745.00 |
735.00 |
745.00 |
43,527 |
220,800.00 |
| 74 |
NADEP |
1,352.00 |
-0.22 |
1,360.00 |
1,330.00 |
1,355.00 |
3,550 |
13,520.00 |
| 75 |
NBB |
202.00 |
-0.49 |
205.00 |
201.00 |
203.00 |
13,740 |
20,300.00 |
| 76 |
NBBL |
890.00 |
0 |
890.00 |
890.00 |
890.00 |
100 |
80,100.00 |
| 77 |
NBL |
294.00 |
0.34 |
294.00 |
292.00 |
293.00 |
107,013 |
58,800.00 |
| 78 |
NCCB |
210.00 |
0 |
212.00 |
208.00 |
210.00 |
3,409 |
29,820.00 |
| 79 |
NCDB |
124.00 |
-0.8 |
125.00 |
124.00 |
125.00 |
256 |
6,944.00 |
| 80 |
NEF |
8.16 |
2 |
8.16 |
8.00 |
8.00 |
2,414 |
19,698.20 |
| 81 |
NGPL |
124.00 |
-3.12 |
128.00 |
123.00 |
128.00 |
860 |
1,364.00 |
| 82 |
NHDL |
124.00 |
-0.8 |
125.00 |
123.00 |
125.00 |
110 |
1,240.00 |
| 83 |
NHPC |
75.00 |
0 |
76.00 |
75.00 |
75.00 |
3,850 |
30,000.00 |
| 84 |
NIB |
629.00 |
0 |
635.00 |
626.00 |
629.00 |
6,271 |
125,800.00 |
| 85 |
NIBLPF |
7.14 |
2 |
7.14 |
7.00 |
7.00 |
1,515 |
10,817.10 |
| 86 |
NIBPO |
580.00 |
0.35 |
580.00 |
575.00 |
578.00 |
4,355 |
58,000.00 |
| 87 |
NIBSF1 |
9.30 |
3.33 |
9.30 |
9.00 |
9.00 |
31,606 |
186,000.00 |
| 88 |
NICA |
415.00 |
0.97 |
415.00 |
407.00 |
411.00 |
8,660 |
8,300.00 |
| 89 |
NIL |
503.00 |
0.4 |
503.00 |
498.00 |
501.00 |
3,191 |
33,701.00 |
| 90 |
NLBBL |
540.00 |
1.31 |
540.00 |
533.00 |
533.00 |
50 |
27,000.00 |
| 91 |
NLG |
845.00 |
-0.59 |
850.00 |
841.00 |
850.00 |
108 |
63,375.00 |
| 92 |
NLIC |
925.00 |
0.43 |
927.00 |
914.00 |
921.00 |
9,089 |
107,300.00 |
| 93 |
NLICL |
660.00 |
1.54 |
660.00 |
642.00 |
650.00 |
707 |
250,800.00 |
| 94 |
NMB |
344.00 |
0.58 |
344.00 |
337.00 |
342.00 |
52,506 |
73,960.00 |
| 95 |
NMBHF1 |
9.18 |
2 |
9.18 |
9.00 |
9.00 |
30,585 |
280,770.00 |
| 96 |
NMBMF |
1,210.00 |
-0.49 |
1,220.00 |
1,210.00 |
1,216.00 |
227 |
50,820.00 |
| 97 |
NMFBS |
1,870.00 |
1.91 |
1,870.00 |
1,835.00 |
1,835.00 |
97 |
42,780.00 |
| 98 |
NNLB |
522.00 |
-6.62 |
559.00 |
522.00 |
559.00 |
364 |
10,440.00 |
| 99 |
NSEWA |
651.00 |
-1.36 |
660.00 |
650.00 |
660.00 |
290 |
6,510.00 |
| 100 |
NTC |
777.00 |
0.78 |
777.00 |
764.00 |
771.00 |
2,730 |
7,770.00 |