| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.20 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 81 | 1.91 | 596518 |
| 1STPRIMFMF | 19.80 | 0.00 | 20.00 | 19.40 | 19.80 | 19.80 | 0.00 | 579 | 12.42 | 631958 |
| AAMRANET | 18.90 | 1.07 | 19.00 | 18.70 | 18.90 | 18.70 | 0.20 | 202 | 4.00 | 211964 |
| AAMRATECH | 12.90 | 0.79 | 13.00 | 12.40 | 12.70 | 12.60 | 0.10 | 99 | 0.72 | 57083 |
| ABB1STMF | 3.20 | -3.03 | 3.40 | 3.20 | 3.20 | 3.30 | -0.10 | 115 | 5.03 | 1529974 |
| ABBANK | 5.70 | -1.72 | 5.90 | 5.70 | 5.70 | 5.80 | -0.10 | 328 | 3.50 | 608930 |
| ABBLPBOND | 800.00 | -3.87 | 810.00 | 800.00 | 807.50 | 840.00 | -32.50 | 2 | 0.01 | 13 |
| ACFL | 19.30 | 2.12 | 19.40 | 18.90 | 19.30 | 18.90 | 0.40 | 293 | 3.99 | 208203 |
| ACHIASF | 41.20 | -4.85 | 44.20 | 39.00 | 41.20 | 43.30 | -2.10 | 42 | 2.38 | 54047 |
| ACI | 192.60 | 0.05 | 194.70 | 190.90 | 192.60 | 192.50 | 0.10 | 465 | 11.59 | 60425 |
| ACIFORMULA | 156.70 | 3.02 | 158.80 | 151.30 | 156.70 | 152.10 | 4.60 | 872 | 22.60 | 145886 |
| ACMELAB | 81.40 | -0.49 | 81.90 | 81.10 | 81.40 | 81.80 | -0.40 | 566 | 21.79 | 267541 |
| ACMEPL | 15.80 | -1.25 | 16.20 | 15.70 | 15.80 | 16.00 | -0.20 | 968 | 32.55 | 2043505 |
| ACTIVEFINE | 8.90 | 3.49 | 9.10 | 8.50 | 8.90 | 8.60 | 0.30 | 129 | 2.48 | 279330 |
| ADNTEL | 79.20 | -2.10 | 81.70 | 79.00 | 79.20 | 80.90 | -1.70 | 1077 | 37.49 | 470500 |
| ADVENT | 15.00 | 0.67 | 15.10 | 14.80 | 15.00 | 14.90 | 0.10 | 218 | 4.41 | 295024 |
| AFCAGRO | 7.90 | 2.60 | 7.90 | 7.70 | 7.90 | 7.70 | 0.20 | 77 | 0.78 | 99629 |
| AFTABAUTO | 37.80 | 0.53 | 38.90 | 37.10 | 37.80 | 37.60 | 0.20 | 812 | 22.81 | 596935 |
| AGNISYSL | 26.40 | -0.75 | 26.80 | 26.30 | 26.40 | 26.60 | -0.20 | 874 | 30.90 | 1166096 |
| AGRANINS | 27.00 | 2.27 | 27.50 | 26.50 | 27.00 | 26.40 | 0.60 | 251 | 4.89 | 181428 |
| AIBL1STIMF | 4.20 | 0.00 | 4.30 | 4.10 | 4.20 | 4.20 | 0.00 | 173 | 3.23 | 767491 |
| AIL | 59.70 | -1.49 | 61.50 | 59.30 | 59.70 | 60.60 | -0.90 | 3719 | 143.47 | 2378763 |
| ALARABANK | 17.00 | 0.00 | 17.20 | 16.90 | 17.00 | 17.00 | 0.00 | 86 | 0.92 | 54043 |
| AL-HAJTEX | 162.30 | 0.19 | 165.90 | 160.00 | 162.30 | 162.00 | 0.30 | 789 | 20.60 | 126752 |
| ALIF | 5.60 | 0.00 | 5.80 | 5.60 | 5.60 | 5.60 | 0.00 | 183 | 2.89 | 509853 |
| ALLTEX | 11.80 | -0.84 | 12.00 | 11.60 | 11.80 | 11.90 | -0.10 | 113 | 1.19 | 102138 |
| AMANFEED | 26.50 | -0.75 | 26.80 | 26.10 | 26.50 | 26.70 | -0.20 | 741 | 25.22 | 951009 |
| AMBEEPHA | 840.30 | 1.22 | 850.00 | 825.00 | 840.30 | 830.20 | 10.10 | 633 | 10.97 | 13117 |
| AMCL(PRAN) | 242.50 | -0.29 | 245.50 | 242.00 | 244.20 | 244.90 | -0.70 | 90 | 1.17 | 4798 |
| AMPL | 32.50 | -1.24 | 33.00 | 31.30 | 31.90 | 32.30 | -0.40 | 180 | 2.01 | 63069 |
| ANLIMAYARN | 23.10 | 1.32 | 23.70 | 22.80 | 23.10 | 22.80 | 0.30 | 50 | 0.59 | 25088 |
| ANWARGALV | 81.10 | -0.49 | 82.50 | 80.70 | 81.10 | 81.50 | -0.40 | 1224 | 25.65 | 315457 |
| AOL | 15.30 | 1.32 | 16.00 | 15.30 | 15.30 | 15.10 | 0.20 | 372 | 6.22 | 399773 |
| AOPLC | 11.10 | 2.78 | 11.30 | 10.70 | 11.10 | 10.80 | 0.30 | 109 | 5.77 | 529330 |
| APEXFOODS | 248.50 | -0.64 | 255.50 | 248.00 | 248.50 | 250.10 | -1.60 | 335 | 4.09 | 16313 |
| APEXFOOT | 228.70 | -0.44 | 233.00 | 228.40 | 228.70 | 229.70 | -1.00 | 257 | 3.59 | 15662 |
| APEXSPINN | 157.50 | -1.62 | 162.50 | 156.40 | 157.50 | 160.10 | -2.60 | 557 | 16.10 | 101497 |
| APEXTANRY | 76.80 | -1.29 | 78.30 | 76.20 | 76.80 | 77.80 | -1.00 | 223 | 3.63 | 47043 |
| APEXWEAV | 5.80 | 0.00 | 6.00 | 5.80 | 5.80 | 5.80 | 0.00 | 9 | 0.02 | 4120 |
| APOLOISPAT | 2.50 | 0.00 | 2.70 | 2.50 | 2.60 | 2.60 | 0.00 | 152 | 1.37 | 535008 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2550.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 229.20 | -0.61 | 232.90 | 225.00 | 229.20 | 230.60 | -1.40 | 362 | 6.98 | 30550 |
| ARAMITCEM | 11.50 | -2.54 | 11.90 | 11.50 | 11.50 | 11.80 | -0.30 | 88 | 0.90 | 77526 |
| ARGONDENIM | 19.90 | 6.42 | 20.40 | 18.50 | 19.90 | 18.70 | 1.20 | 1388 | 54.53 | 2772634 |
| ASIAINS | 28.70 | -1.71 | 30.20 | 28.50 | 28.70 | 29.20 | -0.50 | 485 | 13.65 | 469357 |
| ASIAPACINS | 35.30 | -1.11 | 37.00 | 35.30 | 35.50 | 35.90 | -0.40 | 177 | 2.76 | 76734 |
| ASIATICLAB | 54.50 | -0.91 | 56.20 | 54.00 | 54.50 | 55.00 | -0.50 | 1355 | 80.56 | 1459679 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 62.50 | 1.79 | 62.50 | 61.80 | 62.40 | 61.30 | 1.10 | 2 | 0.00 | 6 |
| AZIZPIPES | 56.10 | -0.71 | 57.60 | 55.40 | 55.70 | 56.10 | -0.40 | 117 | 0.93 | 16632 |
| BANGAS | 124.10 | -2.44 | 128.10 | 123.00 | 124.10 | 127.20 | -3.10 | 1275 | 26.84 | 214318 |
| BANKASIA | 18.50 | -1.60 | 18.90 | 18.40 | 18.50 | 18.80 | -0.30 | 324 | 15.08 | 814538 |
| BARKAPOWER | 11.30 | 0.00 | 11.50 | 11.00 | 11.30 | 11.30 | 0.00 | 696 | 25.19 | 2235426 |
| BATASHOE | 857.30 | -0.02 | 870.00 | 857.30 | 861.40 | 861.60 | -0.20 | 73 | 1.13 | 1305 |
| BATBC | 285.40 | -0.38 | 287.00 | 285.00 | 285.40 | 286.50 | -1.10 | 1566 | 31.79 | 111231 |
| BAYLEASING | 3.70 | 0.00 | 3.90 | 3.60 | 3.70 | 3.70 | 0.00 | 137 | 0.98 | 265950 |
| BBS | 11.00 | 1.85 | 11.00 | 10.70 | 11.00 | 10.80 | 0.20 | 533 | 13.02 | 1193750 |
| BBSCABLES | 16.70 | 0.60 | 17.20 | 16.40 | 16.70 | 16.60 | 0.10 | 485 | 12.88 | 769551 |
| BDAUTOCA | 133.00 | -2.71 | 139.40 | 131.60 | 133.00 | 136.70 | -3.70 | 1135 | 22.15 | 164196 |
| BDCOM | 25.90 | -0.77 | 26.50 | 25.80 | 25.90 | 26.10 | -0.20 | 701 | 19.34 | 739757 |
| BDFINANCE | 8.90 | -5.21 | 9.90 | 8.90 | 9.10 | 9.60 | -0.50 | 181 | 2.23 | 242025 |
| BDLAMPS | 161.80 | -2.69 | 164.50 | 157.00 | 159.20 | 163.60 | -4.40 | 440 | 8.18 | 51369 |
| BDPAINTS | 34.50 | -4.05 | 35.40 | 31.20 | 33.20 | 34.60 | -1.40 | 79 | 1.41 | 42736 |
| BDTHAI | 13.20 | 3.94 | 13.40 | 12.70 | 13.20 | 12.70 | 0.50 | 1255 | 44.19 | 3370441 |
| BDTHAIFOOD | 15.40 | 1.32 | 15.50 | 15.10 | 15.40 | 15.20 | 0.20 | 624 | 19.66 | 1280047 |
| BDWELDING | 9.90 | 2.08 | 9.90 | 9.60 | 9.80 | 9.60 | 0.20 | 35 | 0.46 | 46561 |
| BEACHHATCH | 57.00 | -1.72 | 59.70 | 56.60 | 57.00 | 58.00 | -1.00 | 4265 | 168.21 | 2908567 |
| BEACONPHAR | 137.90 | -2.54 | 141.80 | 135.10 | 137.90 | 141.50 | -3.60 | 3495 | 188.12 | 1358965 |
| BENGALBISC | 62.20 | 7.09 | 62.20 | 59.00 | 61.90 | 57.80 | 4.10 | 3 | 0.00 | 11 |
| BENGALWTL | 20.70 | 2.99 | 20.90 | 20.10 | 20.70 | 20.10 | 0.60 | 687 | 16.23 | 791885 |
| BERGERPBL | 1479.30 | -0.14 | 1515.00 | 1477.30 | 1479.30 | 1481.40 | -2.10 | 369 | 4.91 | 3321 |
| BESTHLDNG | 16.60 | 0.00 | 16.80 | 16.40 | 16.60 | 16.60 | 0.00 | 658 | 21.03 | 1267406 |
| BEXGSUKUK | 57.50 | -1.72 | 60.00 | 57.00 | 57.00 | 58.00 | -1.00 | 31 | 0.59 | 10203 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 5 | 0.00 | 15 |
| BGIC | 33.90 | 0.89 | 34.70 | 33.50 | 33.90 | 33.60 | 0.30 | 308 | 7.55 | 222082 |
| BIFC | 4.00 | -7.32 | 4.00 | 3.70 | 3.80 | 4.10 | -0.30 | 180 | 2.46 | 657654 |
| BNICL | 45.00 | -0.22 | 46.80 | 44.20 | 45.00 | 45.10 | -0.10 | 519 | 17.75 | 388287 |
| BPML | 38.70 | 0.00 | 39.80 | 37.20 | 38.70 | 38.70 | 0.00 | 1350 | 35.14 | 915303 |
| BPPL | 14.20 | 0.00 | 14.40 | 14.00 | 14.20 | 14.20 | 0.00 | 730 | 24.80 | 1746241 |
| BRACBANK | 69.10 | 0.29 | 69.30 | 68.40 | 69.10 | 68.90 | 0.20 | 821 | 68.53 | 993290 |
| BSC | 118.40 | -1.42 | 121.80 | 117.70 | 118.40 | 120.10 | -1.70 | 4521 | 184.11 | 1546576 |
| BSCPLC | 147.40 | -2.96 | 153.00 | 146.70 | 147.40 | 151.90 | -4.50 | 2377 | 92.38 | 621442 |
| BSRMLTD | 89.60 | -0.67 | 90.70 | 88.50 | 89.60 | 90.20 | -0.60 | 301 | 9.57 | 107100 |
| BSRMSTEEL | 70.00 | 1.60 | 70.00 | 68.50 | 69.70 | 68.60 | 1.10 | 359 | 15.03 | 216553 |
| BXPHARMA | 128.40 | -0.16 | 129.50 | 126.10 | 128.40 | 128.60 | -0.20 | 2334 | 153.37 | 1204008 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 6.80 | 0.00 | 6.90 | 6.70 | 6.80 | 6.80 | 0.00 | 296 | 7.20 | 1064029 |
| CAPMBDBLMF | 8.60 | 1.18 | 8.70 | 8.20 | 8.60 | 8.50 | 0.10 | 158 | 0.69 | 80911 |
| CAPMIBBLMF | 7.80 | 2.67 | 7.80 | 7.60 | 7.70 | 7.50 | 0.20 | 33 | 0.63 | 81825 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 47.50 | -3.06 | 49.50 | 46.00 | 47.50 | 49.00 | -1.50 | 1472 | 69.91 | 1460825 |
| CENTRALPHL | 10.10 | -0.98 | 10.40 | 10.00 | 10.10 | 10.20 | -0.10 | 341 | 6.21 | 613889 |
| CITYBANK | 24.80 | -0.80 | 25.00 | 24.40 | 24.80 | 25.00 | -0.20 | 1454 | 224.30 | 9082913 |
| CITYGENINS | 58.80 | 0.34 | 59.70 | 58.60 | 58.80 | 58.60 | 0.20 | 425 | 16.61 | 281090 |
| CLICL | 52.90 | 9.98 | 52.90 | 48.00 | 52.90 | 48.10 | 4.80 | 1637 | 63.60 | 1229562 |
| CNATEX | 2.80 | 7.69 | 2.80 | 2.60 | 2.80 | 2.60 | 0.20 | 194 | 2.38 | 871180 |
| CONFIDCEM | 60.00 | -0.17 | 61.00 | 59.50 | 60.00 | 60.10 | -0.10 | 763 | 19.91 | 331069 |
| CONTININS | 29.00 | 5.45 | 30.00 | 27.60 | 29.00 | 27.50 | 1.50 | 1555 | 74.78 | 2588698 |
| COPPERTECH | 22.60 | 0.89 | 22.80 | 21.80 | 22.60 | 22.40 | 0.20 | 578 | 16.36 | 735648 |
| CRAFTSMAN | 23.90 | 7.62 | 24.40 | 22.00 | 24.00 | 22.30 | 1.70 | 10 | 0.08 | 3156 |
| CROWNCEMNT | 52.40 | -1.33 | 52.70 | 51.60 | 52.00 | 52.70 | -0.70 | 131 | 1.37 | 26401 |
| CRYSTALINS | 57.80 | -2.86 | 62.50 | 57.20 | 57.80 | 59.50 | -1.70 | 2759 | 102.78 | 1723306 |
| CVOPRL | 166.70 | -2.51 | 172.90 | 165.50 | 166.70 | 171.00 | -4.30 | 2957 | 80.02 | 473795 |
| DACCADYE | 18.20 | 0.55 | 18.50 | 18.00 | 18.20 | 18.10 | 0.10 | 235 | 5.63 | 310269 |
| DAFODILCOM | 56.80 | -1.22 | 57.90 | 56.50 | 56.80 | 57.50 | -0.70 | 385 | 9.03 | 157649 |
| DBH | 37.80 | -0.53 | 38.00 | 37.40 | 37.80 | 38.00 | -0.20 | 250 | 7.38 | 195740 |
| DBH1STMF | 5.80 | 0.00 | 5.80 | 5.60 | 5.80 | 5.80 | 0.00 | 51 | 1.76 | 306100 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6131.50 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 82.60 | 0.49 | 84.00 | 82.00 | 82.60 | 82.20 | 0.40 | 566 | 17.21 | 207613 |
| DELTASPINN | 5.70 | -1.75 | 5.80 | 5.60 | 5.60 | 5.70 | -0.10 | 163 | 2.07 | 367057 |
| DESCO | 24.80 | -0.80 | 25.20 | 24.80 | 24.80 | 25.00 | -0.20 | 49 | 0.81 | 32765 |
| DESHBANDHU | 20.60 | 4.57 | 20.70 | 19.90 | 20.60 | 19.70 | 0.90 | 1515 | 39.82 | 1955497 |
| DGIC | 23.50 | 1.30 | 23.50 | 23.20 | 23.30 | 23.00 | 0.30 | 322 | 8.85 | 379367 |
| DHAKABANK | 11.80 | 0.00 | 11.90 | 11.60 | 11.80 | 11.80 | 0.00 | 334 | 20.05 | 1705982 |
| DHAKAINS | 40.30 | 2.28 | 41.00 | 39.00 | 40.30 | 39.40 | 0.90 | 250 | 4.35 | 108300 |
| DOMINAGE | 16.30 | -1.21 | 16.70 | 16.10 | 16.30 | 16.50 | -0.20 | 1000 | 53.14 | 3236317 |
| DOREENPWR | 30.40 | 3.09 | 30.50 | 28.30 | 30.00 | 29.10 | 0.90 | 1434 | 50.23 | 1711593 |
| DSHGARME | 120.00 | -0.99 | 124.80 | 118.20 | 120.00 | 121.20 | -1.20 | 806 | 9.70 | 80670 |
| DSSL | 11.50 | 2.68 | 11.70 | 11.20 | 11.50 | 11.20 | 0.30 | 1716 | 80.47 | 7000984 |
| DULAMIACOT | 109.90 | 3.48 | 111.50 | 106.10 | 109.90 | 106.20 | 3.70 | 453 | 6.73 | 61939 |
| DUTCHBANGL | 41.50 | -0.95 | 42.20 | 41.30 | 41.50 | 41.90 | -0.40 | 340 | 17.74 | 427200 |
| EASTERNINS | 53.90 | -1.28 | 57.10 | 53.70 | 53.90 | 54.60 | -0.70 | 552 | 16.14 | 289552 |
| EASTLAND | 20.10 | 1.52 | 20.30 | 19.80 | 20.10 | 19.80 | 0.30 | 364 | 10.29 | 512045 |
| EASTRNLUB | 2680.90 | 5.00 | 2680.90 | 2554.00 | 2680.90 | 2553.30 | 127.60 | 2162 | 74.74 | 28308 |
| EBL | 25.40 | 0.00 | 25.50 | 25.10 | 25.40 | 25.40 | 0.00 | 181 | 12.50 | 493273 |
| EBL1STMF | 4.10 | 0.00 | 4.20 | 4.00 | 4.10 | 4.10 | 0.00 | 52 | 0.93 | 228590 |
| EBLNRBMF | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 39 | 0.85 | 255947 |
| ECABLES | 129.10 | -0.92 | 132.00 | 128.10 | 129.10 | 130.30 | -1.20 | 193 | 3.05 | 23487 |
| EGEN | 23.20 | -0.43 | 23.70 | 23.10 | 23.20 | 23.30 | -0.10 | 766 | 27.35 | 1171787 |
| EHL | 88.80 | -0.22 | 89.90 | 88.00 | 88.80 | 89.00 | -0.20 | 1414 | 53.03 | 597391 |
| EIL | 33.70 | -0.59 | 34.50 | 33.50 | 33.70 | 33.90 | -0.20 | 1352 | 41.68 | 1230599 |
| EMERALDOIL | 18.30 | -1.08 | 19.40 | 18.00 | 18.30 | 18.50 | -0.20 | 356 | 4.78 | 260379 |
| ENVOYTEX | 53.10 | 5.36 | 53.60 | 50.50 | 53.10 | 50.40 | 2.70 | 2111 | 80.88 | 1549178 |
| EPGL | 20.50 | 9.63 | 20.50 | 20.50 | 20.50 | 18.70 | 1.80 | 451 | 25.30 | 1234002 |
| ESQUIRENIT | 25.10 | 2.45 | 25.30 | 24.40 | 25.10 | 24.50 | 0.60 | 571 | 19.21 | 768828 |
| ETL | 10.00 | 6.38 | 10.10 | 9.50 | 10.00 | 9.40 | 0.60 | 1948 | 59.12 | 6011866 |
| EXIM1STMF | 4.50 | 2.27 | 4.60 | 4.30 | 4.50 | 4.40 | 0.10 | 407 | 3.33 | 744332 |
| EXIMBANK | 4.40 | 0.00 | 4.50 | 4.30 | 4.40 | 4.40 | 0.00 | 222 | 2.96 | 672341 |
| FAMILYTEX | 1.90 | 0.00 | 2.00 | 1.80 | 1.90 | 1.90 | 0.00 | 274 | 2.05 | 1104262 |
| FARCHEM | 23.00 | 0.44 | 23.60 | 22.90 | 23.00 | 22.90 | 0.10 | 660 | 23.06 | 991472 |
| FAREASTFIN | 2.10 | -8.70 | 2.30 | 2.10 | 2.10 | 2.30 | -0.20 | 241 | 6.68 | 3177495 |
| FAREASTLIF | 28.40 | 0.71 | 28.80 | 27.80 | 28.40 | 28.20 | 0.20 | 263 | 3.40 | 119921 |
| FASFIN | 1.70 | -5.56 | 1.70 | 1.70 | 1.70 | 1.80 | -0.10 | 70 | 0.36 | 208723 |
| FBFIF | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 13 | 0.18 | 53963 |
| FEDERALINS | 22.20 | 0.00 | 23.00 | 21.80 | 22.20 | 22.20 | 0.00 | 310 | 8.67 | 381754 |
| FEKDIL | 19.10 | 0.00 | 19.40 | 18.90 | 19.10 | 19.10 | 0.00 | 1031 | 64.04 | 3354203 |
| FINEFOODS | 283.90 | 0.39 | 285.60 | 281.10 | 283.90 | 282.80 | 1.10 | 627 | 67.77 | 238737 |
| FIRSTFIN | 2.30 | -4.17 | 2.50 | 2.20 | 2.30 | 2.40 | -0.10 | 82 | 0.34 | 147612 |
| FIRSTSBANK | 2.90 | -3.33 | 3.00 | 2.90 | 2.90 | 3.00 | -0.10 | 410 | 6.15 | 2113939 |
| FORTUNE | 15.80 | -1.86 | 16.30 | 15.80 | 15.80 | 16.10 | -0.30 | 383 | 6.49 | 404916 |
| FUWANGCER | 13.70 | 3.79 | 13.80 | 13.10 | 13.70 | 13.20 | 0.50 | 1386 | 56.35 | 4152975 |
| FUWANGFOOD | 15.30 | 2.68 | 15.40 | 14.80 | 15.30 | 14.90 | 0.40 | 1192 | 37.07 | 2447562 |
| GBBPOWER | 6.20 | 1.64 | 6.30 | 6.00 | 6.20 | 6.10 | 0.10 | 191 | 1.81 | 294711 |
| GEMINISEA | 195.60 | -2.64 | 204.40 | 193.30 | 195.60 | 200.90 | -5.30 | 1743 | 41.49 | 209336 |
| GENEXIL | 24.60 | -0.81 | 25.20 | 24.60 | 24.60 | 24.80 | -0.20 | 404 | 8.62 | 346288 |
| GENNEXT | 2.50 | 0.00 | 2.50 | 2.30 | 2.50 | 2.50 | 0.00 | 91 | 1.45 | 586405 |
| GHAIL | 13.40 | 2.29 | 13.50 | 13.10 | 13.40 | 13.10 | 0.30 | 420 | 15.42 | 1159572 |
| GHCL | 22.20 | -0.45 | 22.80 | 21.60 | 22.00 | 22.10 | -0.10 | 334 | 4.31 | 194057 |
| GIB | 2.30 | 0.00 | 2.40 | 2.30 | 2.30 | 2.30 | 0.00 | 197 | 2.02 | 868536 |
| GLDNJMF | 6.80 | 0.00 | 6.90 | 6.70 | 6.80 | 6.80 | 0.00 | 153 | 4.61 | 677725 |
| GLOBALINS | 28.40 | -0.70 | 29.50 | 28.30 | 28.40 | 28.60 | -0.20 | 428 | 10.79 | 374524 |
| GOLDENSON | 12.10 | 5.22 | 12.30 | 11.50 | 12.10 | 11.50 | 0.60 | 2068 | 63.09 | 5249028 |
| GP | 299.60 | 0.33 | 300.00 | 298.50 | 299.60 | 298.60 | 1.00 | 442 | 11.05 | 36910 |
| GPHISPAT | 19.90 | 1.53 | 20.10 | 19.30 | 19.90 | 19.60 | 0.30 | 724 | 21.59 | 1093825 |
| GQBALLPEN | 392.00 | -2.24 | 404.90 | 390.80 | 392.00 | 401.00 | -9.00 | 1041 | 45.37 | 114907 |
| GRAMEENS2 | 13.30 | 0.00 | 13.40 | 13.20 | 13.30 | 13.30 | 0.00 | 117 | 2.21 | 165087 |
| GREENDELMF | 3.70 | 0.00 | 3.70 | 3.60 | 3.70 | 3.70 | 0.00 | 17 | 0.47 | 126840 |
| GREENDELT | 53.30 | 0.00 | 55.10 | 52.40 | 53.30 | 53.30 | 0.00 | 278 | 5.00 | 92636 |
| GSPFINANCE | 3.40 | 3.03 | 3.60 | 3.00 | 3.40 | 3.30 | 0.10 | 177 | 1.48 | 440778 |
| HAKKANIPUL | 78.00 | -2.13 | 80.60 | 77.30 | 78.00 | 79.70 | -1.70 | 1890 | 65.43 | 831899 |
| HAMI | 98.40 | 1.13 | 99.80 | 97.30 | 98.40 | 97.30 | 1.10 | 376 | 4.91 | 49943 |
| HEIDELBCEM | 254.50 | 0.39 | 263.00 | 252.60 | 254.50 | 253.50 | 1.00 | 440 | 7.85 | 30666 |
| HFL | 8.10 | 0.00 | 8.20 | 8.00 | 8.10 | 8.10 | 0.00 | 39 | 0.53 | 65468 |
| HIMADRI | 925.00 | -7.75 | 1080.00 | 925.00 | 927.90 | 1005.90 | -78.00 | 11 | 0.19 | 201 |
| HRTEX | 28.50 | 1.42 | 28.90 | 27.90 | 28.50 | 28.10 | 0.40 | 724 | 24.27 | 848588 |
| HWAWELLTEX | 49.80 | 0.00 | 50.60 | 48.60 | 49.80 | 49.80 | 0.00 | 250 | 3.89 | 77927 |
| IBNSINA | 308.20 | -0.03 | 311.90 | 306.90 | 308.20 | 308.30 | -0.10 | 369 | 10.72 | 34764 |
| IBP | 13.20 | 0.00 | 13.30 | 12.90 | 13.10 | 13.10 | 0.00 | 554 | 15.04 | 1147657 |
| ICB | 51.60 | -1.71 | 53.00 | 51.40 | 51.60 | 52.50 | -0.90 | 705 | 17.38 | 334049 |
| ICB3RDNRB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.40 | 0.00 | 0 | 0.00 | 0 |
| ICBAGRANI1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| ICBAMCL2ND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.70 | 0.00 | 0 | 0.00 | 0 |
| ICBEPMF1S1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.70 | 0.00 | 0 | 0.00 | 0 |
| ICBIBANK | 2.50 | -3.85 | 2.70 | 2.50 | 2.50 | 2.60 | -0.10 | 51 | 0.40 | 157412 |
| ICBSONALI1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 0.00 | 0 | 0.00 | 0 |
| ICICL | 22.70 | 0.44 | 23.10 | 22.50 | 22.70 | 22.60 | 0.10 | 398 | 10.83 | 475304 |
| IDLC | 39.10 | -1.26 | 39.50 | 38.80 | 39.10 | 39.60 | -0.50 | 393 | 11.09 | 283480 |
| IFADAUTOS | 24.50 | -1.21 | 25.10 | 24.30 | 24.50 | 24.80 | -0.30 | 438 | 15.13 | 614569 |
| IFIC | 5.80 | 0.00 | 5.90 | 5.70 | 5.80 | 5.80 | 0.00 | 425 | 11.63 | 2004415 |
| IFIC1STMF | 3.40 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 193 | 4.54 | 1355923 |
| IFILISLMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 0.00 | 0 | 0.00 | 0 |
| ILFSL | 1.80 | -10.00 | 2.00 | 1.80 | 1.80 | 2.00 | -0.20 | 176 | 2.67 | 1475680 |
| INDEXAGRO | 77.60 | -2.02 | 80.20 | 77.20 | 77.60 | 79.20 | -1.60 | 705 | 17.54 | 223138 |
| INTECH | 25.80 | -1.53 | 27.30 | 25.20 | 25.80 | 26.20 | -0.40 | 1358 | 32.33 | 1222435 |
| INTRACO | 25.10 | 2.03 | 25.40 | 24.20 | 25.10 | 24.60 | 0.50 | 1867 | 92.69 | 3722019 |
| IPDC | 18.00 | -1.10 | 18.30 | 18.00 | 18.00 | 18.20 | -0.20 | 835 | 30.04 | 1662487 |
| ISLAMIBANK | 41.40 | -3.50 | 42.20 | 40.70 | 41.40 | 42.90 | -1.50 | 1703 | 39.59 | 956441 |
| ISLAMICFIN | 7.20 | 1.41 | 7.40 | 7.00 | 7.20 | 7.10 | 0.10 | 124 | 1.93 | 268547 |
| ISLAMIINS | 41.30 | -0.72 | 42.40 | 41.10 | 41.30 | 41.60 | -0.30 | 120 | 2.32 | 55765 |
| ISNLTD | 96.10 | 3.33 | 102.10 | 92.70 | 96.10 | 93.00 | 3.10 | 2854 | 130.20 | 1329776 |
| ITC | 43.00 | 0.94 | 43.90 | 42.10 | 43.00 | 42.60 | 0.40 | 1595 | 71.63 | 1660230 |
| JAMUNABANK | 20.70 | -0.48 | 21.00 | 20.70 | 20.70 | 20.80 | -0.10 | 458 | 48.78 | 2342728 |
| JAMUNAOIL | 189.30 | -0.21 | 190.40 | 189.10 | 189.30 | 189.70 | -0.40 | 225 | 7.11 | 37573 |
| JANATAINS | 26.40 | 1.15 | 26.90 | 26.20 | 26.40 | 26.10 | 0.30 | 220 | 5.61 | 211892 |
| JHRML | 57.50 | 0.52 | 58.80 | 57.00 | 57.50 | 57.20 | 0.30 | 1460 | 41.38 | 716284 |
| JMISMDL | 160.80 | -2.84 | 165.00 | 160.10 | 160.80 | 165.50 | -4.70 | 408 | 10.35 | 63839 |
| JUTESPINN | 209.60 | -1.48 | 224.90 | 190.80 | 206.00 | 209.10 | -3.10 | 194 | 2.21 | 11232 |
| KARNAPHULI | 32.50 | -0.61 | 33.70 | 32.30 | 32.50 | 32.70 | -0.20 | 968 | 35.74 | 1084035 |
| KAY&QUE | 348.80 | -2.54 | 366.80 | 344.00 | 348.80 | 357.90 | -9.10 | 2286 | 65.56 | 186741 |
| KBPPWBIL | 116.80 | -0.85 | 120.00 | 115.90 | 116.80 | 117.80 | -1.00 | 1682 | 54.06 | 459259 |
| KBSEED | 7.90 | 3.80 | 8.40 | 7.80 | 8.20 | 7.90 | 0.30 | 18 | 0.19 | 23104 |
| KDSALTD | 46.90 | 5.87 | 48.50 | 44.10 | 46.90 | 44.30 | 2.60 | 2640 | 113.37 | 2445112 |
| KEYACOSMET | 4.80 | 2.13 | 4.80 | 4.60 | 4.80 | 4.70 | 0.10 | 184 | 5.03 | 1062827 |
| KFL | 9.70 | -4.90 | 10.00 | 9.20 | 9.70 | 10.20 | -0.50 | 419 | 5.35 | 574967 |
| KOHINOOR | 546.70 | -0.58 | 559.70 | 545.00 | 546.70 | 549.90 | -3.20 | 507 | 10.63 | 19382 |
| KPCL | 10.50 | 0.00 | 10.60 | 10.40 | 10.50 | 10.50 | 0.00 | 97 | 1.12 | 106857 |
| KPPL | 15.90 | 1.27 | 16.30 | 15.80 | 15.90 | 15.70 | 0.20 | 369 | 5.50 | 344850 |
| KTL | 14.20 | -1.39 | 14.70 | 14.10 | 14.20 | 14.40 | -0.20 | 1303 | 51.39 | 3595677 |
| LANKABAFIN | 15.90 | -1.24 | 16.10 | 15.90 | 15.90 | 16.10 | -0.20 | 677 | 20.65 | 1294027 |
| LEGACYFOOT | 71.60 | -2.05 | 73.80 | 71.20 | 71.60 | 73.10 | -1.50 | 1619 | 43.36 | 599804 |
| LHB | 56.90 | -0.52 | 57.10 | 56.40 | 56.90 | 57.20 | -0.30 | 785 | 37.82 | 665795 |
| LIBRAINFU | 797.60 | 4.22 | 805.70 | 774.00 | 797.60 | 765.30 | 32.30 | 2103 | 39.98 | 50312 |
| LINDEBD | 948.60 | -0.04 | 957.90 | 947.90 | 948.60 | 949.00 | -0.40 | 514 | 9.10 | 9584 |
| LOVELLO | 95.00 | -0.11 | 96.00 | 93.80 | 95.00 | 95.10 | -0.10 | 2216 | 130.07 | 1371033 |
| LRBDL | 13.90 | 0.72 | 14.00 | 13.70 | 13.90 | 13.80 | 0.10 | 213 | 4.43 | 318769 |
| LRGLOBMF1 | 3.60 | 0.00 | 3.60 | 3.50 | 3.50 | 3.50 | 0.00 | 17 | 0.25 | 70540 |
| MAGURAPLEX | 111.80 | -0.53 | 116.90 | 110.00 | 111.80 | 112.40 | -0.60 | 3310 | 98.22 | 872673 |
| MAKSONSPIN | 6.30 | -1.56 | 6.50 | 6.30 | 6.30 | 6.40 | -0.10 | 129 | 2.33 | 365980 |
| MALEKSPIN | 33.60 | -0.59 | 34.30 | 33.20 | 33.60 | 33.80 | -0.20 | 2687 | 146.28 | 4323509 |
| MAMUNAGRO | 26.10 | 0.00 | 26.80 | 25.10 | 26.10 | 26.10 | 0.00 | 288 | 4.96 | 189715 |
| MARICO | 2925.40 | 0.21 | 2932.90 | 2906.00 | 2925.40 | 2919.20 | 6.20 | 145 | 3.40 | 1163 |
| MASTERAGRO | 5.00 | -2.04 | 5.10 | 4.80 | 4.80 | 4.90 | -0.10 | 11 | 0.18 | 37712 |
| MATINSPINN | 55.90 | 0.18 | 56.50 | 55.00 | 55.90 | 55.80 | 0.10 | 465 | 14.99 | 267916 |
| MBL1STMF | 4.30 | 0.00 | 4.30 | 4.20 | 4.20 | 4.20 | 0.00 | 6 | 0.00 | 632 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 18.20 | -0.55 | 19.00 | 18.00 | 18.20 | 18.30 | -0.10 | 204 | 1.52 | 83582 |
| MEGHNACEM | 49.60 | -3.88 | 52.50 | 49.00 | 49.60 | 51.60 | -2.00 | 216 | 1.84 | 36647 |
| MEGHNAINS | 27.00 | 0.37 | 27.70 | 26.90 | 27.00 | 26.90 | 0.10 | 674 | 14.30 | 524913 |
| MEGHNALIFE | 63.60 | 4.61 | 64.00 | 61.50 | 63.60 | 60.80 | 2.80 | 1887 | 73.38 | 1165552 |
| MEGHNAPET | 27.00 | -3.23 | 28.10 | 26.80 | 27.00 | 27.90 | -0.90 | 98 | 0.77 | 28276 |
| MERCANBANK | 9.60 | 1.05 | 9.60 | 9.40 | 9.60 | 9.50 | 0.10 | 342 | 22.66 | 2381983 |
| MERCINS | 26.80 | 2.29 | 27.20 | 26.40 | 26.80 | 26.20 | 0.60 | 96 | 1.56 | 57966 |
| METROSPIN | 10.80 | 2.86 | 10.90 | 10.60 | 10.80 | 10.50 | 0.30 | 76 | 0.48 | 44556 |
| MHSML | 16.80 | 3.70 | 16.90 | 16.20 | 16.80 | 16.20 | 0.60 | 674 | 27.96 | 1685465 |
| MIDASFIN | 6.40 | 1.61 | 6.60 | 6.00 | 6.30 | 6.20 | 0.10 | 81 | 0.56 | 87580 |
| MIDLANDBNK | 18.50 | -1.60 | 18.90 | 18.40 | 18.50 | 18.80 | -0.30 | 950 | 20.94 | 1126500 |
| MIRACLEIND | 28.00 | 0.72 | 29.10 | 27.80 | 28.00 | 27.80 | 0.20 | 506 | 12.67 | 448195 |
| MIRAKHTER | 31.00 | -1.90 | 31.80 | 30.70 | 31.00 | 31.60 | -0.60 | 1321 | 51.67 | 1664643 |
| MITHUNKNIT | 18.50 | -1.60 | 19.10 | 18.40 | 18.50 | 18.80 | -0.30 | 240 | 2.93 | 157246 |
| MJLBD | 97.80 | -1.11 | 98.90 | 97.50 | 97.80 | 98.90 | -1.10 | 694 | 23.15 | 236717 |
| MKFOOTWEAR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 54.00 | 0.00 | 0 | 0.00 | 0 |
| MLDYEING | 9.90 | 2.06 | 10.00 | 9.60 | 9.90 | 9.70 | 0.20 | 609 | 18.84 | 1921295 |
| MONNOAGML | 395.90 | 0.41 | 404.00 | 393.00 | 395.90 | 394.30 | 1.60 | 841 | 16.76 | 42135 |
| MONNOCERA | 91.40 | 0.33 | 93.90 | 91.20 | 91.40 | 91.10 | 0.30 | 1214 | 45.18 | 489943 |
| MONNOFABR | 19.40 | 5.43 | 19.90 | 18.30 | 19.40 | 18.40 | 1.00 | 2319 | 97.69 | 5058825 |
| MONOSPOOL | 118.20 | -0.67 | 121.60 | 117.00 | 118.20 | 119.00 | -0.80 | 1705 | 48.76 | 409192 |
| MOSTFAMETL | 8.40 | -1.18 | 8.50 | 8.40 | 8.40 | 8.50 | -0.10 | 15 | 0.37 | 44190 |
| MPETROLEUM | 207.20 | -0.14 | 208.50 | 206.00 | 207.10 | 207.40 | -0.30 | 316 | 6.93 | 33420 |
| MTB | 12.90 | 0.78 | 13.00 | 12.70 | 12.90 | 12.80 | 0.10 | 80 | 4.52 | 350830 |
| NAHEEACP | 22.80 | 2.24 | 23.30 | 21.90 | 22.80 | 22.30 | 0.50 | 1011 | 30.49 | 1361598 |
| NATLIFEINS | 113.50 | -0.87 | 117.50 | 112.50 | 113.50 | 114.50 | -1.00 | 671 | 19.51 | 170250 |
| NAVANACNG | 22.70 | 5.09 | 23.60 | 21.80 | 22.70 | 21.60 | 1.10 | 458 | 12.38 | 534809 |
| NAVANAPHAR | 61.30 | 0.82 | 62.00 | 59.30 | 61.30 | 60.80 | 0.50 | 2495 | 77.94 | 1281281 |
| NBL | 3.60 | -2.78 | 3.70 | 3.50 | 3.50 | 3.60 | -0.10 | 103 | 0.78 | 218482 |
| NCCBANK | 12.00 | -1.67 | 12.20 | 11.80 | 11.80 | 12.00 | -0.20 | 284 | 14.50 | 1220885 |
| NCCBLMF1 | 4.90 | 0.00 | 4.90 | 4.80 | 4.90 | 4.90 | 0.00 | 41 | 0.53 | 109208 |
| NEWLINE | 6.10 | 8.93 | 6.10 | 5.70 | 6.10 | 5.60 | 0.50 | 316 | 5.84 | 969113 |
| NFML | 10.00 | 0.00 | 10.10 | 9.90 | 10.00 | 10.00 | 0.00 | 56 | 0.82 | 82136 |
| NHFIL | 24.60 | 0.00 | 25.30 | 24.50 | 24.60 | 24.60 | 0.00 | 486 | 14.54 | 586737 |
| NIALCO | 19.10 | 1.60 | 19.70 | 18.50 | 19.10 | 18.80 | 0.30 | 21 | 0.15 | 8010 |
| NITOLINS | 28.00 | 0.00 | 28.70 | 27.80 | 28.00 | 28.00 | 0.00 | 157 | 3.09 | 110174 |
| NORTHERN | 115.60 | 2.39 | 117.60 | 110.30 | 115.60 | 112.90 | 2.70 | 136 | 0.68 | 5932 |
| NORTHRNINS | 32.80 | 0.93 | 33.20 | 32.30 | 32.60 | 32.30 | 0.30 | 214 | 3.08 | 94449 |
| NPOLYMER | 33.80 | -1.17 | 34.50 | 33.30 | 33.80 | 34.20 | -0.40 | 894 | 21.50 | 635613 |
| NRBBANK | 8.40 | -1.18 | 8.70 | 8.40 | 8.40 | 8.50 | -0.10 | 387 | 9.11 | 1078406 |
| NRBCBANK | 6.60 | 0.00 | 6.70 | 6.50 | 6.60 | 6.60 | 0.00 | 130 | 2.15 | 326097 |
| NTC | 188.50 | -1.46 | 191.30 | 187.00 | 188.50 | 191.30 | -2.80 | 135 | 1.31 | 6939 |
| NTLTUBES | 82.30 | -0.84 | 83.80 | 82.10 | 82.30 | 83.00 | -0.70 | 977 | 26.10 | 316154 |
| NURANI | 2.50 | 8.70 | 2.50 | 2.30 | 2.50 | 2.30 | 0.20 | 94 | 0.42 | 170600 |
| OAL | 7.00 | 2.94 | 7.00 | 6.80 | 7.00 | 6.80 | 0.20 | 135 | 2.04 | 295529 |
| OIMEX | 24.40 | 2.52 | 24.60 | 23.70 | 24.40 | 23.80 | 0.60 | 982 | 40.59 | 1676429 |
| OLYMPIC | 164.50 | -0.84 | 167.50 | 164.00 | 164.50 | 165.90 | -1.40 | 940 | 38.15 | 230977 |
| ONEBANKPLC | 7.80 | 0.00 | 7.90 | 7.70 | 7.80 | 7.80 | 0.00 | 193 | 10.73 | 1375370 |
| ORIONINFU | 518.20 | 1.33 | 524.90 | 514.00 | 518.20 | 511.40 | 6.80 | 2156 | 112.36 | 217106 |
| ORIONPHARM | 35.50 | -1.66 | 36.30 | 35.10 | 35.50 | 36.10 | -0.60 | 1477 | 43.85 | 1230275 |
| ORYZAAGRO | 8.90 | 1.14 | 9.30 | 8.70 | 8.90 | 8.80 | 0.10 | 57 | 0.67 | 76190 |
| PADMALIFE | 20.90 | 8.95 | 20.90 | 18.80 | 20.70 | 19.00 | 1.70 | 425 | 6.24 | 308130 |
| PADMAOIL | 201.20 | -0.25 | 201.20 | 199.10 | 200.40 | 200.90 | -0.50 | 160 | 3.00 | 14970 |
| PARAMOUNT | 48.40 | -2.02 | 51.80 | 47.30 | 48.40 | 49.40 | -1.00 | 602 | 14.50 | 291494 |
| PDL | 5.90 | 1.72 | 6.00 | 5.80 | 5.90 | 5.80 | 0.10 | 166 | 1.81 | 306912 |
| PENINSULA | 10.80 | -0.92 | 10.90 | 10.70 | 10.80 | 10.90 | -0.10 | 100 | 2.84 | 262338 |
| PEOPLESINS | 35.70 | 1.13 | 36.90 | 35.40 | 35.70 | 35.30 | 0.40 | 685 | 21.10 | 585231 |
| PF1STMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 0.00 | 0 | 0.00 | 0 |
| PHARMAID | 615.90 | 0.33 | 624.70 | 610.00 | 614.00 | 612.00 | 2.00 | 546 | 8.91 | 14474 |
| PHENIXINS | 28.20 | 1.83 | 28.40 | 27.50 | 27.80 | 27.30 | 0.50 | 167 | 4.86 | 174026 |
| PHOENIXFIN | 3.00 | 7.14 | 3.00 | 2.90 | 3.00 | 2.80 | 0.20 | 34 | 0.74 | 247760 |
| PHPMF1 | 3.20 | 0.00 | 3.20 | 3.10 | 3.20 | 3.20 | 0.00 | 43 | 0.41 | 127710 |
| PIONEERINS | 46.20 | -0.86 | 47.70 | 45.90 | 46.20 | 46.60 | -0.40 | 612 | 12.89 | 275582 |
| PLFSL | 1.50 | -6.25 | 1.50 | 1.50 | 1.50 | 1.60 | -0.10 | 83 | 0.88 | 585841 |
| POPULAR1MF | 3.30 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 71 | 2.64 | 831561 |
| POPULARLIF | 50.30 | 4.36 | 51.20 | 48.20 | 50.30 | 48.20 | 2.10 | 1517 | 57.14 | 1144412 |
| POWERGRID | 33.90 | 0.30 | 34.10 | 33.10 | 33.90 | 33.80 | 0.10 | 178 | 4.61 | 136830 |
| PRAGATIINS | 59.20 | 0.34 | 61.20 | 58.50 | 59.20 | 59.00 | 0.20 | 525 | 13.71 | 229375 |
| PRAGATILIF | 164.10 | -1.56 | 169.70 | 161.30 | 164.10 | 166.70 | -2.60 | 2203 | 72.18 | 436284 |
| PREMIERBAN | 6.90 | 1.47 | 7.00 | 6.80 | 6.90 | 6.80 | 0.10 | 138 | 4.73 | 684700 |
| PREMIERCEM | 48.40 | 0.00 | 48.90 | 48.00 | 48.40 | 48.40 | 0.00 | 334 | 6.66 | 137597 |
| PREMIERLEA | 1.90 | -5.26 | 2.00 | 1.80 | 1.80 | 1.90 | -0.10 | 98 | 1.52 | 844474 |
| PRIME1ICBA | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 0.00 | 0 | 0.00 | 0 |
| PRIMEBANK | 28.00 | -0.36 | 28.20 | 27.90 | 28.00 | 28.10 | -0.10 | 170 | 37.21 | 1328244 |
| PRIMEFIN | 2.90 | 0.00 | 3.00 | 2.70 | 2.90 | 2.90 | 0.00 | 316 | 8.89 | 3222108 |
| PRIMEINSUR | 36.00 | -0.28 | 37.70 | 35.80 | 36.00 | 36.10 | -0.10 | 260 | 7.42 | 202398 |
| PRIMELIFE | 45.20 | 4.39 | 45.60 | 43.40 | 45.20 | 43.30 | 1.90 | 515 | 11.88 | 264798 |
| PRIMETEX | 13.70 | 2.24 | 14.40 | 13.60 | 13.70 | 13.40 | 0.30 | 66 | 0.56 | 40766 |
| PROGRESLIF | 61.70 | 7.49 | 62.90 | 58.30 | 61.70 | 57.40 | 4.30 | 821 | 13.74 | 222529 |
| PROVATIINS | 34.70 | -0.29 | 35.80 | 34.10 | 34.70 | 34.80 | -0.10 | 652 | 16.76 | 477882 |
| PTL | 57.00 | 4.97 | 57.90 | 54.60 | 57.00 | 54.30 | 2.70 | 2223 | 81.42 | 1446467 |
| PUBALIBANK | 28.60 | -1.03 | 29.00 | 28.60 | 28.70 | 29.00 | -0.30 | 380 | 11.92 | 413918 |
| PURABIGEN | 18.50 | 0.00 | 18.80 | 18.40 | 18.50 | 18.50 | 0.00 | 100 | 1.63 | 87874 |
| QUASEMIND | 43.00 | 5.13 | 43.70 | 41.00 | 43.00 | 40.90 | 2.10 | 1915 | 90.10 | 2119227 |
| QUEENSOUTH | 14.20 | 0.71 | 14.50 | 14.10 | 14.20 | 14.10 | 0.10 | 583 | 20.32 | 1418727 |
| RAHIMAFOOD | 141.20 | -4.53 | 150.00 | 139.00 | 141.20 | 147.90 | -6.70 | 3210 | 87.02 | 603517 |
| RAHIMTEXT | 186.70 | -1.89 | 192.70 | 185.20 | 186.70 | 190.30 | -3.60 | 474 | 8.29 | 44116 |
| RAKCERAMIC | 22.60 | -0.88 | 22.90 | 22.30 | 22.60 | 22.80 | -0.20 | 337 | 5.64 | 249646 |
| RANFOUNDRY | 162.10 | 0.31 | 168.50 | 159.00 | 162.10 | 161.60 | 0.50 | 251 | 3.44 | 21266 |
| RDFOOD | 27.00 | 2.27 | 27.40 | 26.00 | 27.00 | 26.40 | 0.60 | 1239 | 81.06 | 3053270 |
| RECKITTBEN | 3375.10 | -0.26 | 3389.00 | 3370.00 | 3374.10 | 3382.80 | -8.70 | 144 | 3.71 | 1099 |
| REGENTTEX | 3.30 | 10.00 | 3.30 | 3.00 | 3.30 | 3.00 | 0.30 | 97 | 0.57 | 180779 |
| RELIANCE1 | 14.50 | 0.69 | 14.70 | 14.00 | 14.50 | 14.40 | 0.10 | 231 | 10.67 | 735773 |
| RELIANCINS | 64.60 | 0.16 | 67.00 | 64.00 | 64.60 | 64.50 | 0.10 | 220 | 5.40 | 82752 |
| RENATA | 474.60 | -0.04 | 477.00 | 473.10 | 474.60 | 474.80 | -0.20 | 1291 | 22.87 | 48130 |
| RENWICKJA | 653.10 | -3.76 | 689.80 | 653.10 | 657.40 | 683.10 | -25.70 | 2 | 0.01 | 17 |
| REPUBLIC | 35.60 | -1.11 | 37.30 | 35.30 | 35.60 | 36.00 | -0.40 | 789 | 32.16 | 889592 |
| RINGSHINE | 2.80 | 0.00 | 2.90 | 2.70 | 2.80 | 2.80 | 0.00 | 194 | 4.29 | 1528480 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 27.20 | -0.37 | 27.30 | 27.00 | 27.20 | 27.30 | -0.10 | 877 | 48.37 | 1783038 |
| RSRMSTEEL | 9.00 | -2.17 | 9.30 | 8.90 | 9.00 | 9.20 | -0.20 | 173 | 1.42 | 156776 |
| RUNNERAUTO | 30.50 | -1.29 | 31.00 | 30.00 | 30.50 | 30.90 | -0.40 | 1040 | 12.70 | 417827 |
| RUPALIBANK | 21.10 | -1.86 | 21.50 | 21.00 | 21.10 | 21.50 | -0.40 | 413 | 9.25 | 436226 |
| RUPALIINS | 24.10 | 2.12 | 24.50 | 23.40 | 24.10 | 23.60 | 0.50 | 516 | 12.86 | 534254 |
| RUPALILIFE | 91.10 | -2.15 | 94.40 | 90.80 | 91.10 | 93.10 | -2.00 | 1334 | 38.84 | 421649 |
| SADHESIVE | 66.30 | -3.08 | 67.90 | 64.00 | 66.10 | 68.20 | -2.10 | 59 | 0.84 | 12721 |
| SAFKOSPINN | 15.60 | 9.86 | 15.60 | 14.40 | 15.60 | 14.20 | 1.40 | 508 | 10.26 | 665346 |
| SAIFPOWER | 6.00 | 1.69 | 6.00 | 5.90 | 6.00 | 5.90 | 0.10 | 176 | 1.84 | 309828 |
| SAIHAMCOT | 17.70 | 0.00 | 18.00 | 17.50 | 17.70 | 17.70 | 0.00 | 709 | 38.31 | 2157483 |
| SAIHAMTEX | 16.20 | 1.25 | 16.40 | 15.80 | 16.20 | 16.00 | 0.20 | 366 | 15.91 | 981336 |
| SALAMCRST | 18.80 | 5.03 | 19.00 | 17.90 | 18.80 | 17.90 | 0.90 | 982 | 23.32 | 1255261 |
| SALVOCHEM | 31.90 | -3.04 | 33.20 | 31.60 | 31.90 | 32.90 | -1.00 | 2072 | 88.61 | 2746697 |
| SAMATALETH | 111.50 | 0.45 | 113.40 | 106.20 | 111.50 | 111.00 | 0.50 | 1174 | 26.70 | 239868 |
| SAMORITA | 71.90 | -0.28 | 73.50 | 71.10 | 71.90 | 72.10 | -0.20 | 337 | 6.03 | 83703 |
| SANDHANINS | 23.50 | 1.73 | 23.90 | 22.70 | 23.50 | 23.10 | 0.40 | 1039 | 34.10 | 1459374 |
| SAPORTL | 29.50 | 6.88 | 29.90 | 27.30 | 29.50 | 27.60 | 1.90 | 2060 | 98.14 | 3438073 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.60 | -1.30 | 7.70 | 7.50 | 7.60 | 7.70 | -0.10 | 157 | 2.58 | 338891 |
| SEAPEARL | 58.80 | -1.34 | 60.40 | 58.60 | 58.80 | 59.60 | -0.80 | 1598 | 88.20 | 1491203 |
| SEB1PBOND | 4899.00 | 0.00 | 4899.00 | 4899.00 | 4899.00 | 4899.00 | 0.00 | 1 | 0.01 | 1 |
| SEMLFBSLGF | 4.90 | -2.00 | 4.90 | 4.90 | 4.90 | 5.00 | -0.10 | 17 | 0.30 | 61484 |
| SEMLIBBLSF | 6.50 | 1.56 | 6.50 | 6.20 | 6.50 | 6.40 | 0.10 | 85 | 1.14 | 179518 |
| SEMLLECMF | 6.80 | 0.00 | 6.90 | 6.80 | 6.80 | 6.80 | 0.00 | 113 | 6.05 | 888711 |
| SHAHJABANK | 18.60 | 1.09 | 18.70 | 18.40 | 18.60 | 18.40 | 0.20 | 152 | 13.46 | 721089 |
| SHARPIND | 19.40 | 5.43 | 19.60 | 18.30 | 19.40 | 18.40 | 1.00 | 678 | 16.81 | 880804 |
| SHASHADNIM | 20.30 | 3.05 | 20.50 | 19.50 | 20.30 | 19.70 | 0.60 | 617 | 20.71 | 1026117 |
| SHEPHERD | 19.70 | 2.07 | 20.30 | 19.10 | 19.70 | 19.30 | 0.40 | 1355 | 92.48 | 4701452 |
| SHURWID | 5.80 | -3.45 | 6.00 | 5.50 | 5.60 | 5.80 | -0.20 | 85 | 0.66 | 116238 |
| SHYAMPSUG | 152.70 | 1.37 | 152.70 | 140.20 | 147.90 | 145.90 | 2.00 | 123 | 3.07 | 21183 |
| SIBL | 5.40 | -1.82 | 5.50 | 5.30 | 5.40 | 5.50 | -0.10 | 117 | 1.17 | 217705 |
| SICL | 22.00 | 2.33 | 22.60 | 21.50 | 22.00 | 21.50 | 0.50 | 478 | 10.07 | 459762 |
| SILCOPHL | 16.00 | 0.63 | 16.10 | 15.70 | 16.00 | 15.90 | 0.10 | 394 | 11.89 | 746165 |
| SILVAPHL | 12.20 | 3.39 | 12.40 | 11.70 | 12.20 | 11.80 | 0.40 | 627 | 17.76 | 1467408 |
| SIMTEX | 19.60 | 3.16 | 19.80 | 18.80 | 19.60 | 19.00 | 0.60 | 899 | 45.36 | 2343033 |
| SINGERBD | 107.90 | -1.55 | 109.70 | 107.80 | 107.90 | 109.60 | -1.70 | 221 | 2.94 | 27182 |
| SINOBANGLA | 52.40 | 9.85 | 52.40 | 48.00 | 52.40 | 47.70 | 4.70 | 1699 | 161.83 | 3146567 |
| SIPLC | 49.60 | -0.80 | 51.30 | 49.30 | 49.60 | 50.00 | -0.40 | 629 | 16.46 | 326829 |
| SKTRIMS | 8.90 | 0.00 | 9.20 | 8.90 | 8.90 | 8.90 | 0.00 | 78 | 0.70 | 78586 |
| SONALIANSH | 231.20 | -0.94 | 237.00 | 226.80 | 231.20 | 233.40 | -2.20 | 2700 | 70.61 | 305571 |
| SONALILIFE | 73.70 | 2.22 | 73.90 | 71.00 | 73.70 | 72.10 | 1.60 | 530 | 11.00 | 149924 |
| SONALIPAPR | 269.00 | 7.26 | 272.70 | 244.00 | 269.00 | 250.80 | 18.20 | 5924 | 216.74 | 842732 |
| SONARBAINS | 29.00 | -0.68 | 29.90 | 28.60 | 29.00 | 29.20 | -0.20 | 677 | 21.11 | 718870 |
| SONARGAON | 38.60 | 1.31 | 39.40 | 37.70 | 38.60 | 38.10 | 0.50 | 1295 | 42.01 | 1084733 |
| SOUTHEASTB | 9.00 | -1.10 | 9.20 | 8.90 | 9.00 | 9.10 | -0.10 | 783 | 41.85 | 4631044 |
| SPCERAMICS | 20.80 | 6.67 | 21.00 | 19.40 | 20.80 | 19.50 | 1.30 | 2912 | 100.97 | 4949133 |
| SPCL | 49.70 | 5.74 | 51.00 | 46.60 | 49.70 | 47.00 | 2.70 | 3272 | 146.45 | 3000503 |
| SQUARETEXT | 56.20 | 0.36 | 56.60 | 55.80 | 56.20 | 56.00 | 0.20 | 536 | 15.12 | 268738 |
| SQURPHARMA | 222.00 | -0.40 | 223.90 | 221.60 | 222.00 | 222.90 | -0.90 | 968 | 44.73 | 201300 |
| SSSTEEL | 5.20 | 0.00 | 5.30 | 5.00 | 5.20 | 5.20 | 0.00 | 284 | 2.66 | 518235 |
| STANCERAM | 81.20 | 1.25 | 83.20 | 80.00 | 81.20 | 80.20 | 1.00 | 91 | 0.76 | 9308 |
| STANDARINS | 43.20 | -0.69 | 44.50 | 42.90 | 43.20 | 43.50 | -0.30 | 476 | 14.50 | 332047 |
| STANDBANKL | 6.30 | -1.56 | 6.40 | 6.20 | 6.30 | 6.40 | -0.10 | 164 | 5.76 | 912730 |
| STYLECRAFT | 82.40 | 2.23 | 83.40 | 80.60 | 82.40 | 80.60 | 1.80 | 644 | 13.74 | 167406 |
| SUMITPOWER | 14.90 | -0.67 | 15.10 | 14.70 | 14.90 | 15.00 | -0.10 | 360 | 7.04 | 471865 |
| SUNLIFEINS | 56.40 | 4.25 | 58.80 | 54.10 | 56.40 | 54.10 | 2.30 | 1351 | 35.80 | 632439 |
| TAKAFULINS | 34.40 | -0.86 | 35.50 | 34.30 | 34.50 | 34.80 | -0.30 | 216 | 1.90 | 54783 |
| TALLUSPIN | 5.50 | 5.66 | 5.80 | 5.50 | 5.60 | 5.30 | 0.30 | 59 | 0.72 | 126016 |
| TAMIJTEX | 134.60 | -0.30 | 136.50 | 133.10 | 134.60 | 135.00 | -0.40 | 301 | 4.49 | 33447 |
| TECHNODRUG | 37.20 | 0.81 | 37.40 | 36.50 | 37.20 | 36.90 | 0.30 | 1661 | 73.76 | 1994352 |
| TILIL | 77.10 | 9.83 | 77.20 | 72.00 | 77.10 | 70.20 | 6.90 | 2763 | 123.85 | 1640372 |
| TITASGAS | 22.50 | -1.32 | 23.00 | 22.30 | 22.50 | 22.80 | -0.30 | 287 | 7.08 | 313632 |
| TOSRIFA | 21.30 | 3.90 | 21.50 | 20.40 | 21.30 | 20.50 | 0.80 | 1107 | 45.46 | 2161109 |
| TRUSTB1MF | 3.40 | 0.00 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 19 | 0.58 | 169388 |
| TRUSTBANK | 18.90 | -1.05 | 19.10 | 18.70 | 18.90 | 19.10 | -0.20 | 452 | 12.68 | 672224 |
| TUNGHAI | 2.20 | 0.00 | 2.20 | 2.10 | 2.20 | 2.20 | 0.00 | 36 | 0.23 | 104598 |
| UCB | 9.60 | -1.03 | 9.80 | 9.60 | 9.60 | 9.70 | -0.10 | 169 | 4.99 | 517004 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2489.90 | -0.15 | 2490.00 | 2469.00 | 2479.10 | 2482.70 | -3.60 | 16 | 0.07 | 27 |
| UNIONBANK | 2.50 | -4.00 | 2.50 | 2.30 | 2.40 | 2.50 | -0.10 | 388 | 1.56 | 649980 |
| UNIONCAP | 4.00 | 8.11 | 4.00 | 3.80 | 4.00 | 3.70 | 0.30 | 140 | 1.64 | 413140 |
| UNIONINS | 37.00 | 0.00 | 38.00 | 36.40 | 37.00 | 37.00 | 0.00 | 534 | 14.71 | 395849 |
| UNIQUEHRL | 43.40 | 4.58 | 44.10 | 40.90 | 43.40 | 41.50 | 1.90 | 1758 | 65.68 | 1542320 |
| UNITEDFIN | 12.50 | 0.00 | 12.80 | 12.40 | 12.50 | 12.50 | 0.00 | 190 | 4.44 | 354354 |
| UNITEDINS | 43.70 | -0.91 | 45.80 | 43.50 | 43.70 | 44.10 | -0.40 | 275 | 6.84 | 153711 |
| UPGDCL | 149.00 | 2.76 | 149.80 | 146.40 | 149.00 | 145.00 | 4.00 | 1372 | 46.97 | 316751 |
| USMANIAGL | 37.00 | -0.54 | 38.40 | 36.70 | 37.00 | 37.20 | -0.20 | 84 | 0.46 | 12336 |
| UTTARABANK | 21.20 | 0.00 | 21.30 | 21.10 | 21.20 | 21.20 | 0.00 | 518 | 38.40 | 1810842 |
| UTTARAFIN | 14.00 | -0.70 | 15.60 | 14.00 | 14.10 | 14.20 | -0.10 | 95 | 1.39 | 97063 |
| VAMLBDMF1 | 6.90 | -1.43 | 6.90 | 6.80 | 6.90 | 7.00 | -0.10 | 11 | 0.05 | 7204 |
| VAMLRBBF | 5.70 | -1.72 | 5.80 | 5.70 | 5.70 | 5.80 | -0.10 | 20 | 0.07 | 11850 |
| VFSTDL | 8.10 | 1.27 | 8.10 | 7.90 | 8.00 | 7.90 | 0.10 | 81 | 1.72 | 215978 |
| WALTONHIL | 447.50 | -0.29 | 453.90 | 446.30 | 447.50 | 448.80 | -1.30 | 908 | 17.42 | 38769 |
| WATACHEM | 146.10 | -2.07 | 150.70 | 142.10 | 146.40 | 149.50 | -3.10 | 290 | 3.59 | 24318 |
| WEBCOATS | 13.00 | 1.56 | 13.20 | 12.40 | 13.00 | 12.80 | 0.20 | 34 | 0.03 | 2085 |
| WMSHIPYARD | 8.10 | -1.22 | 8.20 | 8.00 | 8.10 | 8.20 | -0.10 | 168 | 2.02 | 250228 |
| WONDERTOYS | 22.50 | 1.81 | 23.70 | 22.50 | 22.50 | 22.10 | 0.40 | 6 | 0.14 | 6103 |
| YPL | 18.30 | -3.17 | 19.10 | 18.10 | 18.30 | 18.90 | -0.60 | 367 | 6.67 | 357648 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2000.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 6.90 | 0.00 | 7.00 | 6.80 | 6.90 | 6.90 | 0.00 | 142 | 2.46 | 357954 |
| ZAHINTEX | 5.60 | 1.82 | 5.70 | 5.50 | 5.60 | 5.50 | 0.10 | 149 | 1.78 | 320728 |
| ZEALBANGLA | 90.00 | -2.70 | 95.90 | 89.10 | 90.00 | 92.50 | -2.50 | 142 | 1.15 | 12523 |