| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.60 | 0.00 | 3.60 | 3.50 | 3.60 | 3.60 | 0.00 | 57 | 0.25 | 69811 |
| 1STPRIMFMF | 33.60 | -0.30 | 34.10 | 33.50 | 33.60 | 33.70 | -0.10 | 227 | 7.10 | 210275 |
| AAMRANET | 33.80 | -0.88 | 34.40 | 33.50 | 33.80 | 34.10 | -0.30 | 517 | 11.96 | 352590 |
| AAMRATECH | 22.30 | -0.90 | 22.70 | 21.50 | 21.90 | 22.10 | -0.20 | 131 | 1.77 | 80939 |
| ABB1STMF | 3.70 | 2.78 | 3.80 | 3.60 | 3.70 | 3.60 | 0.10 | 136 | 2.88 | 786852 |
| ABBANK | 9.30 | -1.06 | 9.60 | 9.30 | 9.30 | 9.40 | -0.10 | 838 | 32.52 | 3451773 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 955.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 19.30 | 1.58 | 19.50 | 18.80 | 19.30 | 19.00 | 0.30 | 153 | 2.43 | 127184 |
| ACHIASF | 26.90 | 1.88 | 28.50 | 26.60 | 27.10 | 26.60 | 0.50 | 77 | 2.24 | 83201 |
| ACI | 153.50 | -0.26 | 157.00 | 153.00 | 153.50 | 153.90 | -0.40 | 261 | 5.43 | 35314 |
| ACIFORMULA | 139.90 | -0.57 | 144.90 | 139.40 | 139.90 | 140.70 | -0.80 | 105 | 2.82 | 20020 |
| ACMELAB | 89.20 | 0.56 | 90.10 | 88.70 | 89.20 | 88.70 | 0.50 | 1324 | 68.22 | 763724 |
| ACMEPL | 16.30 | -1.21 | 16.70 | 16.10 | 16.30 | 16.50 | -0.20 | 507 | 9.44 | 576346 |
| ACTIVEFINE | 11.90 | -0.84 | 12.00 | 11.70 | 11.80 | 11.90 | -0.10 | 118 | 1.88 | 159400 |
| ADNTEL | 90.80 | -1.30 | 94.70 | 90.00 | 90.80 | 92.00 | -1.20 | 356 | 5.10 | 55332 |
| ADVENT | 23.50 | 0.43 | 23.70 | 23.20 | 23.50 | 23.40 | 0.10 | 556 | 16.54 | 706923 |
| AFCAGRO | 11.90 | -0.83 | 12.10 | 11.90 | 11.90 | 12.00 | -0.10 | 59 | 0.91 | 76582 |
| AFTABAUTO | 34.20 | -0.87 | 35.40 | 34.00 | 34.20 | 34.50 | -0.30 | 828 | 21.53 | 624611 |
| AGNISYSL | 34.20 | 1.18 | 34.30 | 33.70 | 34.20 | 33.80 | 0.40 | 786 | 46.26 | 1357949 |
| AGRANINS | 29.00 | 0.35 | 29.50 | 28.00 | 28.80 | 28.70 | 0.10 | 41 | 0.44 | 15250 |
| AIBL1STIMF | 7.90 | 2.60 | 8.00 | 7.70 | 7.90 | 7.70 | 0.20 | 135 | 4.95 | 627362 |
| AIL | 95.40 | 0.00 | 95.80 | 94.50 | 95.40 | 95.40 | 0.00 | 569 | 31.91 | 334455 |
| ALARABANK | 23.60 | 0.85 | 23.80 | 23.30 | 23.60 | 23.40 | 0.20 | 27 | 0.21 | 8915 |
| AL-HAJTEX | 145.20 | -0.07 | 146.20 | 140.70 | 145.20 | 145.30 | -0.10 | 414 | 12.89 | 89096 |
| ALIF | 8.60 | -1.15 | 8.90 | 8.60 | 8.60 | 8.70 | -0.10 | 162 | 2.76 | 317037 |
| ALLTEX | 13.50 | -3.57 | 14.00 | 13.40 | 13.50 | 14.00 | -0.50 | 112 | 1.14 | 83896 |
| AMANFEED | 27.20 | -1.80 | 28.50 | 27.10 | 27.30 | 27.80 | -0.50 | 184 | 3.40 | 123231 |
| AMBEEPHA | 883.80 | -2.28 | 917.00 | 880.20 | 883.80 | 904.40 | -20.60 | 604 | 8.28 | 9275 |
| AMCL(PRAN) | 241.40 | 0.79 | 245.00 | 239.40 | 241.30 | 239.40 | 1.90 | 52 | 0.73 | 3012 |
| AMPL | 29.90 | 1.71 | 29.90 | 28.90 | 29.70 | 29.20 | 0.50 | 77 | 0.27 | 9261 |
| ANLIMAYARN | 31.60 | -0.94 | 32.20 | 31.10 | 31.60 | 31.90 | -0.30 | 178 | 3.01 | 95576 |
| ANWARGALV | 126.50 | -0.39 | 128.80 | 126.10 | 126.50 | 127.00 | -0.50 | 375 | 8.15 | 64218 |
| AOL | 21.20 | -0.47 | 21.60 | 21.10 | 21.20 | 21.30 | -0.10 | 295 | 6.52 | 305876 |
| AOPLC | 59.10 | -1.01 | 65.60 | 57.30 | 59.10 | 59.70 | -0.60 | 455 | 7.18 | 121945 |
| APEXFOODS | 250.90 | 0.00 | 254.50 | 250.00 | 250.90 | 250.90 | 0.00 | 222 | 2.56 | 10183 |
| APEXFOOT | 240.40 | -0.41 | 242.90 | 240.00 | 240.40 | 241.40 | -1.00 | 236 | 4.22 | 17528 |
| APEXSPINN | 114.40 | -1.29 | 115.70 | 113.60 | 114.40 | 115.90 | -1.50 | 84 | 1.37 | 12005 |
| APEXTANRY | 89.00 | 0.45 | 90.90 | 89.00 | 89.90 | 89.50 | 0.40 | 57 | 0.77 | 8512 |
| APEXWEAV | 9.90 | 0.00 | 10.10 | 9.40 | 9.90 | 9.90 | 0.00 | 23 | 0.12 | 11862 |
| APOLOISPAT | 4.50 | -2.22 | 4.60 | 4.40 | 4.40 | 4.50 | -0.10 | 83 | 0.48 | 107642 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4288.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 219.10 | -0.41 | 224.00 | 219.00 | 219.10 | 220.00 | -0.90 | 84 | 1.78 | 8110 |
| ARAMITCEM | 15.10 | -2.58 | 15.90 | 15.00 | 15.10 | 15.50 | -0.40 | 67 | 0.37 | 24400 |
| ARGONDENIM | 17.40 | 0.57 | 17.80 | 17.40 | 17.50 | 17.40 | 0.10 | 54 | 0.52 | 29369 |
| ASIAINS | 33.00 | 0.92 | 33.30 | 32.10 | 33.00 | 32.70 | 0.30 | 82 | 0.58 | 17568 |
| ASIAPACINS | 38.20 | 1.07 | 38.20 | 37.60 | 37.90 | 37.50 | 0.40 | 56 | 1.38 | 36551 |
| ASIATICLAB | 36.90 | -2.89 | 38.20 | 36.60 | 36.90 | 38.00 | -1.10 | 1677 | 51.45 | 1376916 |
| ATCSLGF | 6.40 | 0.00 | 6.40 | 6.30 | 6.40 | 6.40 | 0.00 | 60 | 0.92 | 143128 |
| ATLASBANG | 69.00 | 0.44 | 69.00 | 68.00 | 68.20 | 67.90 | 0.30 | 40 | 0.29 | 4202 |
| AZIZPIPES | 67.30 | -3.27 | 70.70 | 67.30 | 68.10 | 70.40 | -2.30 | 148 | 0.89 | 12899 |
| BANGAS | 120.90 | -0.98 | 124.40 | 120.40 | 120.90 | 122.10 | -1.20 | 639 | 11.21 | 92341 |
| BANKASIA | 19.40 | -2.02 | 19.90 | 19.20 | 19.40 | 19.80 | -0.40 | 63 | 1.83 | 93830 |
| BARKAPOWER | 13.10 | -0.76 | 13.40 | 13.00 | 13.10 | 13.20 | -0.10 | 160 | 3.26 | 247687 |
| BATASHOE | 928.10 | -0.27 | 932.40 | 928.00 | 928.10 | 930.60 | -2.50 | 117 | 1.49 | 1602 |
| BATBC | 399.00 | 2.78 | 400.00 | 387.10 | 399.00 | 388.20 | 10.80 | 1986 | 58.34 | 147157 |
| BAYLEASING | 10.70 | -1.85 | 10.90 | 10.50 | 10.60 | 10.80 | -0.20 | 170 | 2.98 | 278884 |
| BBS | 14.00 | -0.71 | 14.20 | 13.90 | 14.00 | 14.10 | -0.10 | 348 | 6.53 | 465025 |
| BBSCABLES | 24.10 | -5.12 | 25.30 | 23.00 | 24.10 | 25.40 | -1.30 | 1086 | 23.64 | 973805 |
| BDAUTOCA | 106.50 | 0.09 | 108.90 | 106.00 | 106.50 | 106.40 | 0.10 | 147 | 1.41 | 13126 |
| BDCOM | 26.80 | -0.74 | 27.40 | 26.60 | 26.80 | 27.00 | -0.20 | 146 | 1.62 | 60336 |
| BDFINANCE | 18.10 | -1.63 | 18.50 | 17.90 | 18.10 | 18.40 | -0.30 | 182 | 4.68 | 256532 |
| BDLAMPS | 132.30 | -0.53 | 135.80 | 132.00 | 132.30 | 133.00 | -0.70 | 268 | 4.04 | 30174 |
| BDPAINTS | 34.10 | 7.91 | 34.50 | 29.30 | 34.10 | 31.60 | 2.50 | 232 | 8.25 | 250660 |
| BDTHAI | 14.60 | -3.95 | 15.30 | 14.60 | 14.60 | 15.20 | -0.60 | 1415 | 34.52 | 2327868 |
| BDTHAIFOOD | 21.40 | -1.38 | 22.10 | 20.80 | 21.40 | 21.70 | -0.30 | 266 | 2.76 | 129467 |
| BDWELDING | 14.30 | -2.05 | 14.80 | 14.30 | 14.30 | 14.60 | -0.30 | 52 | 0.54 | 37556 |
| BEACHHATCH | 88.90 | 2.07 | 90.50 | 85.80 | 88.90 | 87.10 | 1.80 | 1218 | 46.59 | 523930 |
| BEACONPHAR | 144.70 | 4.18 | 148.20 | 140.00 | 144.70 | 138.90 | 5.80 | 2131 | 86.12 | 599421 |
| BENGALBISC | 77.50 | -2.39 | 81.00 | 75.20 | 77.50 | 79.40 | -1.90 | 29 | 1.13 | 13960 |
| BENGALWTL | 19.40 | -2.01 | 20.10 | 19.40 | 19.50 | 19.90 | -0.40 | 96 | 1.25 | 63521 |
| BERGERPBL | 1784.30 | 0.21 | 1790.00 | 1780.00 | 1784.30 | 1780.50 | 3.80 | 44 | 0.70 | 392 |
| BESTHLDNG | 24.60 | -1.20 | 25.10 | 24.50 | 24.60 | 24.90 | -0.30 | 906 | 40.22 | 1620940 |
| BEXGSUKUK | 51.50 | 0.00 | 54.00 | 49.50 | 52.50 | 52.50 | 0.00 | 22 | 0.53 | 10162 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 115.60 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 37.50 | 3.03 | 38.00 | 36.20 | 37.40 | 36.30 | 1.10 | 80 | 1.45 | 38993 |
| BIFC | 7.50 | 0.00 | 7.50 | 7.20 | 7.20 | 7.20 | 0.00 | 9 | 0.04 | 5374 |
| BNICL | 44.90 | 2.05 | 44.90 | 43.90 | 44.90 | 44.00 | 0.90 | 110 | 1.96 | 44109 |
| BPML | 44.00 | -1.79 | 44.80 | 43.40 | 44.00 | 44.80 | -0.80 | 386 | 5.09 | 115067 |
| BPPL | 13.50 | -0.74 | 13.80 | 13.50 | 13.50 | 13.60 | -0.10 | 124 | 2.13 | 157492 |
| BRACBANK | 54.90 | 0.55 | 55.40 | 54.70 | 54.90 | 54.60 | 0.30 | 1477 | 111.45 | 2024347 |
| BSC | 92.60 | -0.22 | 93.40 | 92.00 | 92.60 | 92.80 | -0.20 | 1098 | 29.46 | 318135 |
| BSCPLC | 164.10 | 4.19 | 165.70 | 155.50 | 164.10 | 157.50 | 6.60 | 1990 | 90.91 | 563169 |
| BSRMLTD | 88.10 | -0.57 | 89.20 | 86.50 | 87.80 | 88.30 | -0.50 | 110 | 1.40 | 15882 |
| BSRMSTEEL | 62.00 | 0.16 | 62.80 | 62.00 | 62.30 | 62.20 | 0.10 | 98 | 2.00 | 32089 |
| BXPHARMA | 74.00 | 0.54 | 75.20 | 73.20 | 74.00 | 73.60 | 0.40 | 1080 | 31.36 | 422316 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 10.10 | -0.98 | 10.40 | 10.10 | 10.10 | 10.20 | -0.10 | 479 | 16.34 | 1600914 |
| CAPMBDBLMF | 6.90 | 1.49 | 6.90 | 6.70 | 6.80 | 6.70 | 0.10 | 6 | 0.03 | 4061 |
| CAPMIBBLMF | 8.80 | -2.22 | 9.00 | 8.80 | 8.80 | 9.00 | -0.20 | 41 | 0.33 | 36783 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 47.10 | 2.17 | 48.50 | 44.60 | 47.10 | 46.10 | 1.00 | 226 | 7.49 | 161866 |
| CENTRALPHL | 15.20 | -1.94 | 15.80 | 15.10 | 15.20 | 15.50 | -0.30 | 955 | 24.41 | 1591882 |
| CITYBANK | 22.80 | 0.44 | 23.00 | 22.70 | 22.80 | 22.70 | 0.10 | 395 | 22.25 | 976142 |
| CITYGENINS | 61.80 | 0.98 | 63.90 | 61.50 | 61.90 | 61.30 | 0.60 | 26 | 0.40 | 6522 |
| CLICL | 42.90 | -1.17 | 43.00 | 41.20 | 42.20 | 42.70 | -0.50 | 57 | 0.92 | 21860 |
| CNATEX | 6.30 | -1.56 | 6.50 | 6.30 | 6.30 | 6.40 | -0.10 | 225 | 6.12 | 959583 |
| CONFIDCEM | 68.50 | -2.28 | 70.20 | 68.10 | 68.50 | 70.10 | -1.60 | 944 | 25.56 | 370916 |
| CONTININS | 29.90 | 2.05 | 30.30 | 29.00 | 29.90 | 29.30 | 0.60 | 234 | 4.97 | 167502 |
| COPPERTECH | 21.40 | 0.94 | 21.80 | 21.10 | 21.40 | 21.20 | 0.20 | 225 | 4.37 | 203878 |
| CRAFTSMAN | 36.80 | 9.20 | 36.80 | 36.80 | 36.80 | 33.70 | 3.10 | 1 | 0.00 | 100 |
| CROWNCEMNT | 59.70 | -0.17 | 61.00 | 59.00 | 59.70 | 59.80 | -0.10 | 131 | 1.32 | 22118 |
| CRYSTALINS | 62.90 | 0.00 | 63.90 | 62.40 | 62.90 | 62.90 | 0.00 | 1084 | 34.21 | 543047 |
| CVOPRL | 147.70 | -3.65 | 154.70 | 146.80 | 147.70 | 153.30 | -5.60 | 1323 | 25.15 | 168321 |
| DACCADYE | 13.80 | 0.73 | 13.80 | 13.70 | 13.80 | 13.70 | 0.10 | 209 | 5.69 | 413904 |
| DAFODILCOM | 78.00 | 0.52 | 79.80 | 77.10 | 78.00 | 77.60 | 0.40 | 75 | 1.25 | 16050 |
| DBH | 40.30 | -1.23 | 41.10 | 40.00 | 40.30 | 40.80 | -0.50 | 377 | 9.91 | 244772 |
| DBH1STMF | 5.00 | -1.96 | 5.10 | 5.00 | 5.00 | 5.10 | -0.10 | 25 | 0.08 | 15719 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5250.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 98.90 | 0.61 | 99.70 | 97.30 | 98.90 | 98.30 | 0.60 | 396 | 10.04 | 101656 |
| DELTASPINN | 5.30 | 0.00 | 5.40 | 5.10 | 5.30 | 5.30 | 0.00 | 74 | 1.08 | 206551 |
| DESCO | 26.40 | 0.00 | 26.90 | 26.00 | 26.60 | 26.60 | 0.00 | 33 | 0.27 | 10185 |
| DESHBANDHU | 24.20 | -2.02 | 25.10 | 24.10 | 24.20 | 24.70 | -0.50 | 558 | 9.40 | 383787 |
| DGIC | 26.80 | 1.90 | 27.00 | 25.90 | 26.80 | 26.30 | 0.50 | 116 | 1.33 | 50148 |
| DHAKABANK | 11.60 | -0.85 | 11.80 | 11.60 | 11.60 | 11.70 | -0.10 | 286 | 9.18 | 786007 |
| DHAKAINS | 44.40 | 1.83 | 45.30 | 43.90 | 44.60 | 43.80 | 0.80 | 20 | 0.14 | 3214 |
| DOMINAGE | 13.80 | 2.99 | 14.00 | 13.50 | 13.80 | 13.40 | 0.40 | 1068 | 34.15 | 2469507 |
| DOREENPWR | 24.50 | -0.81 | 25.00 | 24.40 | 24.50 | 24.70 | -0.20 | 106 | 1.33 | 54104 |
| DSHGARME | 85.90 | -2.83 | 90.40 | 84.30 | 85.90 | 88.40 | -2.50 | 362 | 3.94 | 45400 |
| DSSL | 10.10 | 0.00 | 10.20 | 10.00 | 10.10 | 10.10 | 0.00 | 184 | 2.80 | 277999 |
| DULAMIACOT | 70.90 | -0.70 | 73.00 | 70.70 | 71.20 | 71.70 | -0.50 | 35 | 0.18 | 2516 |
| DUTCHBANGL | 54.70 | 1.48 | 55.00 | 53.20 | 54.70 | 53.90 | 0.80 | 315 | 23.16 | 423238 |
| EASTERNINS | 48.10 | -0.21 | 48.90 | 48.00 | 48.10 | 48.20 | -0.10 | 141 | 3.00 | 62454 |
| EASTLAND | 23.20 | 0.00 | 23.50 | 22.70 | 23.00 | 23.00 | 0.00 | 65 | 0.93 | 40643 |
| EASTRNLUB | 1604.40 | 1.32 | 1622.90 | 1587.00 | 1604.40 | 1583.50 | 20.90 | 254 | 4.70 | 2927 |
| EBL | 26.20 | 0.38 | 26.40 | 26.10 | 26.20 | 26.10 | 0.10 | 130 | 12.41 | 471727 |
| EBL1STMF | 3.90 | 0.00 | 4.10 | 3.90 | 4.00 | 4.00 | 0.00 | 43 | 0.51 | 128607 |
| EBLNRBMF | 4.00 | 0.00 | 4.10 | 3.90 | 4.00 | 4.00 | 0.00 | 54 | 0.60 | 149775 |
| ECABLES | 131.00 | -2.11 | 140.20 | 131.00 | 134.50 | 137.40 | -2.90 | 126 | 1.13 | 8288 |
| EGEN | 30.80 | 0.00 | 31.20 | 30.60 | 30.80 | 30.80 | 0.00 | 568 | 16.86 | 545516 |
| EHL | 70.60 | -0.98 | 71.50 | 70.50 | 70.60 | 71.30 | -0.70 | 383 | 9.63 | 135933 |
| EIL | 50.10 | 2.45 | 50.40 | 48.40 | 50.10 | 48.90 | 1.20 | 1063 | 22.60 | 453702 |
| EMERALDOIL | 34.20 | 2.40 | 35.40 | 33.20 | 34.20 | 33.40 | 0.80 | 1399 | 31.48 | 911942 |
| ENVOYTEX | 44.90 | -1.10 | 45.90 | 44.80 | 45.00 | 45.50 | -0.50 | 101 | 1.76 | 39033 |
| EPGL | 19.60 | 1.03 | 20.10 | 19.40 | 19.60 | 19.40 | 0.20 | 113 | 1.21 | 62096 |
| ESQUIRENIT | 22.40 | 0.00 | 22.80 | 22.30 | 22.40 | 22.40 | 0.00 | 59 | 1.67 | 74181 |
| ETL | 12.00 | -0.83 | 12.20 | 11.90 | 12.00 | 12.10 | -0.10 | 436 | 19.23 | 1599122 |
| EXIM1STMF | 3.70 | 0.00 | 3.70 | 3.60 | 3.60 | 3.60 | 0.00 | 79 | 0.96 | 266214 |
| EXIMBANK | 8.60 | 0.00 | 8.70 | 8.50 | 8.60 | 8.60 | 0.00 | 141 | 2.64 | 307764 |
| FAMILYTEX | 3.40 | 3.03 | 3.40 | 3.20 | 3.40 | 3.30 | 0.10 | 111 | 1.24 | 374193 |
| FARCHEM | 20.60 | -1.44 | 21.60 | 20.50 | 20.60 | 20.90 | -0.30 | 121 | 1.50 | 72501 |
| FAREASTFIN | 4.10 | 0.00 | 4.30 | 4.00 | 4.10 | 4.10 | 0.00 | 29 | 0.11 | 27177 |
| FAREASTLIF | 47.30 | -0.21 | 48.00 | 47.00 | 47.30 | 47.40 | -0.10 | 164 | 3.06 | 64883 |
| FASFIN | 4.00 | 0.00 | 4.10 | 4.00 | 4.00 | 4.00 | 0.00 | 15 | 0.08 | 21001 |
| FBFIF | 3.60 | 2.86 | 3.60 | 3.50 | 3.60 | 3.50 | 0.10 | 28 | 0.30 | 82049 |
| FEDERALINS | 22.40 | -0.88 | 22.90 | 22.00 | 22.40 | 22.60 | -0.20 | 73 | 0.86 | 38812 |
| FEKDIL | 18.30 | -0.54 | 18.60 | 18.20 | 18.30 | 18.40 | -0.10 | 584 | 20.09 | 1092041 |
| FINEFOODS | 173.10 | -2.15 | 177.00 | 173.00 | 173.10 | 176.90 | -3.80 | 414 | 11.89 | 68201 |
| FIRSTFIN | 4.10 | 2.44 | 4.30 | 4.00 | 4.20 | 4.10 | 0.10 | 8 | 0.07 | 15769 |
| FIRSTSBANK | 6.80 | 3.03 | 6.90 | 6.60 | 6.80 | 6.60 | 0.20 | 462 | 11.91 | 1762774 |
| FORTUNE | 27.10 | -1.09 | 27.90 | 27.00 | 27.10 | 27.40 | -0.30 | 1377 | 28.88 | 1056458 |
| FUWANGCER | 15.60 | -0.64 | 15.90 | 15.50 | 15.60 | 15.70 | -0.10 | 630 | 13.81 | 881118 |
| FUWANGFOOD | 17.80 | -1.66 | 18.30 | 17.60 | 17.80 | 18.10 | -0.30 | 703 | 15.23 | 850797 |
| GBBPOWER | 8.80 | -2.30 | 9.00 | 8.50 | 8.50 | 8.70 | -0.20 | 60 | 0.59 | 68472 |
| GEMINISEA | 257.80 | -0.08 | 265.70 | 257.20 | 257.80 | 258.00 | -0.20 | 2114 | 50.97 | 194881 |
| GENEXIL | 42.70 | 0.23 | 42.90 | 42.00 | 42.70 | 42.60 | 0.10 | 706 | 18.26 | 430124 |
| GENNEXT | 5.70 | -3.39 | 5.90 | 5.60 | 5.70 | 5.90 | -0.20 | 610 | 16.76 | 2924639 |
| GHAIL | 13.60 | -2.84 | 14.10 | 13.60 | 13.70 | 14.10 | -0.40 | 270 | 6.55 | 474351 |
| GHCL | 31.70 | 3.99 | 31.80 | 29.60 | 31.30 | 30.10 | 1.20 | 1403 | 36.53 | 1179307 |
| GIB | 6.50 | 0.00 | 6.70 | 6.50 | 6.50 | 6.50 | 0.00 | 623 | 18.67 | 2849223 |
| GLDNJMF | 9.60 | -3.03 | 9.90 | 9.50 | 9.60 | 9.90 | -0.30 | 513 | 12.25 | 1268415 |
| GLOBALINS | 29.00 | 1.40 | 29.40 | 28.60 | 29.00 | 28.60 | 0.40 | 76 | 0.84 | 29050 |
| GOLDENSON | 15.10 | 0.00 | 15.40 | 15.00 | 15.10 | 15.10 | 0.00 | 484 | 11.08 | 732253 |
| GP | 343.40 | 4.54 | 344.20 | 327.00 | 343.40 | 328.50 | 14.90 | 6284 | 314.71 | 932054 |
| GPHISPAT | 29.00 | 1.75 | 29.20 | 28.00 | 29.00 | 28.50 | 0.50 | 986 | 30.38 | 1054530 |
| GQBALLPEN | 143.80 | 2.06 | 144.90 | 141.80 | 143.80 | 140.90 | 2.90 | 647 | 16.83 | 117190 |
| GRAMEENS2 | 13.40 | -0.74 | 13.70 | 13.30 | 13.40 | 13.50 | -0.10 | 215 | 5.58 | 414748 |
| GREENDELMF | 4.00 | -2.50 | 4.10 | 3.90 | 3.90 | 4.00 | -0.10 | 24 | 0.10 | 25866 |
| GREENDELT | 51.20 | 0.00 | 52.00 | 51.00 | 51.20 | 51.20 | 0.00 | 135 | 2.63 | 51433 |
| GSPFINANCE | 10.80 | -3.57 | 11.50 | 10.70 | 10.80 | 11.20 | -0.40 | 240 | 5.54 | 509744 |
| HAKKANIPUL | 55.40 | -1.42 | 57.40 | 55.00 | 55.40 | 56.20 | -0.80 | 263 | 4.73 | 85197 |
| HAMI | 94.50 | -9.40 | 100.00 | 93.90 | 94.50 | 104.30 | -9.80 | 443 | 4.39 | 46225 |
| HEIDELBCEM | 287.00 | 0.60 | 287.00 | 281.30 | 283.40 | 281.70 | 1.70 | 165 | 3.21 | 11324 |
| HFL | 13.50 | -0.74 | 13.80 | 13.40 | 13.50 | 13.60 | -0.10 | 97 | 1.52 | 112257 |
| HIMADRI | 1654.00 | 6.03 | 1654.00 | 1654.00 | 1654.00 | 1560.00 | 94.00 | 1 | 0.00 | 1 |
| HRTEX | 39.10 | -1.26 | 40.60 | 38.90 | 39.10 | 39.60 | -0.50 | 217 | 1.84 | 46732 |
| HWAWELLTEX | 45.90 | 1.56 | 46.00 | 45.10 | 45.70 | 45.00 | 0.70 | 28 | 0.09 | 1994 |
| IBNSINA | 350.40 | 3.24 | 354.70 | 339.40 | 350.40 | 339.40 | 11.00 | 2593 | 138.62 | 397598 |
| IBP | 12.80 | -2.29 | 13.20 | 12.80 | 12.80 | 13.10 | -0.30 | 287 | 2.87 | 222968 |
| ICB | 70.30 | -0.85 | 71.90 | 70.00 | 70.30 | 70.90 | -0.60 | 240 | 5.59 | 79253 |
| ICB3RDNRB | 4.70 | 0.00 | 4.80 | 4.60 | 4.70 | 4.70 | 0.00 | 34 | 0.34 | 72446 |
| ICBAGRANI1 | 7.90 | 0.00 | 7.90 | 7.70 | 7.80 | 7.80 | 0.00 | 7 | 0.03 | 3301 |
| ICBAMCL2ND | 6.90 | 1.49 | 7.10 | 6.70 | 6.80 | 6.70 | 0.10 | 15 | 0.03 | 3689 |
| ICBEPMF1S1 | 5.80 | 1.75 | 5.90 | 5.80 | 5.80 | 5.70 | 0.10 | 28 | 0.11 | 18002 |
| ICBIBANK | 3.40 | 3.03 | 3.40 | 3.30 | 3.40 | 3.30 | 0.10 | 60 | 1.21 | 355588 |
| ICBSONALI1 | 6.80 | 0.00 | 6.90 | 6.70 | 6.80 | 6.80 | 0.00 | 118 | 2.57 | 376803 |
| ICICL | 25.70 | 6.64 | 26.00 | 24.00 | 25.70 | 24.10 | 1.60 | 377 | 6.86 | 270125 |
| IDLC | 38.20 | 2.41 | 38.40 | 37.30 | 38.20 | 37.30 | 0.90 | 166 | 3.67 | 97435 |
| IFADAUTOS | 27.20 | -0.74 | 27.80 | 26.70 | 26.90 | 27.10 | -0.20 | 103 | 1.73 | 64355 |
| IFIC | 9.80 | -1.01 | 10.00 | 9.70 | 9.80 | 9.90 | -0.10 | 594 | 32.78 | 3337612 |
| IFIC1STMF | 3.50 | 0.00 | 3.60 | 3.50 | 3.50 | 3.50 | 0.00 | 45 | 1.80 | 510912 |
| IFILISLMF1 | 5.10 | 2.00 | 5.10 | 5.00 | 5.10 | 5.00 | 0.10 | 18 | 0.03 | 6410 |
| ILFSL | 4.50 | 0.00 | 4.50 | 4.40 | 4.40 | 4.40 | 0.00 | 26 | 0.28 | 62924 |
| IMAMBUTTON | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 164.20 | 0.00 | 0 | 0.00 | 0 |
| INDEXAGRO | 68.50 | 0.29 | 70.10 | 68.30 | 68.80 | 68.60 | 0.20 | 73 | 1.56 | 22591 |
| INTECH | 20.00 | -0.50 | 20.40 | 19.80 | 19.90 | 20.00 | -0.10 | 102 | 1.28 | 64235 |
| INTRACO | 24.50 | -1.61 | 25.20 | 24.40 | 24.50 | 24.90 | -0.40 | 1086 | 21.87 | 886064 |
| IPDC | 22.00 | -0.45 | 22.40 | 21.90 | 22.00 | 22.10 | -0.10 | 324 | 8.88 | 401206 |
| ISLAMIBANK | 49.40 | 4.00 | 49.70 | 47.40 | 49.40 | 47.50 | 1.90 | 1638 | 73.28 | 1507582 |
| ISLAMICFIN | 14.00 | -2.80 | 14.40 | 13.60 | 13.90 | 14.30 | -0.40 | 375 | 7.40 | 531367 |
| ISLAMIINS | 41.30 | 0.73 | 41.90 | 40.90 | 41.30 | 41.00 | 0.30 | 63 | 0.40 | 9772 |
| ISNLTD | 42.90 | -0.92 | 43.30 | 42.70 | 42.90 | 43.30 | -0.40 | 129 | 1.68 | 39089 |
| ITC | 41.50 | -0.24 | 41.90 | 41.20 | 41.50 | 41.60 | -0.10 | 620 | 12.51 | 300972 |
| JAMUNABANK | 18.30 | 2.23 | 18.30 | 18.00 | 18.30 | 17.90 | 0.40 | 405 | 11.61 | 639401 |
| JAMUNAOIL | 182.10 | 0.33 | 183.50 | 180.70 | 182.10 | 181.50 | 0.60 | 246 | 5.86 | 32183 |
| JANATAINS | 29.70 | 0.00 | 30.50 | 29.20 | 29.30 | 29.30 | 0.00 | 58 | 0.47 | 15974 |
| JHRML | 68.90 | -1.01 | 70.10 | 68.60 | 68.80 | 69.50 | -0.70 | 367 | 4.51 | 65441 |
| JMISMDL | 151.00 | -0.78 | 155.90 | 150.30 | 151.80 | 153.00 | -1.20 | 351 | 5.14 | 33819 |
| JUTESPINN | 245.00 | -1.67 | 248.80 | 233.50 | 240.70 | 244.80 | -4.10 | 44 | 0.34 | 1408 |
| KARNAPHULI | 32.40 | 0.62 | 32.70 | 32.00 | 32.40 | 32.20 | 0.20 | 555 | 11.23 | 346813 |
| KAY&QUE | 236.50 | -0.30 | 240.00 | 235.50 | 236.50 | 237.20 | -0.70 | 206 | 2.69 | 11364 |
| KBPPWBIL | 171.60 | -1.61 | 177.30 | 167.10 | 171.60 | 174.40 | -2.80 | 1862 | 117.38 | 678922 |
| KBSEED | 13.80 | 0.72 | 14.40 | 13.80 | 13.90 | 13.80 | 0.10 | 11 | 0.02 | 1456 |
| KDSALTD | 41.10 | -0.24 | 42.00 | 40.90 | 41.10 | 41.20 | -0.10 | 355 | 7.27 | 176232 |
| KEYACOSMET | 5.80 | 0.00 | 5.90 | 5.80 | 5.80 | 5.80 | 0.00 | 165 | 1.74 | 299944 |
| KFL | 25.40 | 3.27 | 26.10 | 24.10 | 25.30 | 24.50 | 0.80 | 35 | 0.21 | 7893 |
| KOHINOOR | 554.20 | -3.28 | 585.00 | 540.10 | 554.20 | 573.00 | -18.80 | 1105 | 24.65 | 44443 |
| KPCL | 16.40 | -2.96 | 17.00 | 16.30 | 16.40 | 16.90 | -0.50 | 765 | 11.85 | 716937 |
| KPPL | 12.80 | -1.54 | 13.20 | 12.70 | 12.80 | 13.00 | -0.20 | 379 | 6.41 | 500964 |
| KTL | 14.30 | 1.42 | 14.50 | 14.20 | 14.30 | 14.10 | 0.20 | 317 | 8.97 | 628493 |
| LANKABAFIN | 19.10 | -1.55 | 19.70 | 19.00 | 19.10 | 19.40 | -0.30 | 844 | 31.54 | 1634069 |
| LEGACYFOOT | 55.50 | 1.09 | 55.90 | 54.50 | 55.50 | 54.90 | 0.60 | 215 | 3.34 | 60540 |
| LHBL | 64.60 | 1.10 | 65.00 | 63.60 | 64.60 | 63.90 | 0.70 | 297 | 9.38 | 145620 |
| LIBRAINFU | 979.30 | -3.74 | 1033.20 | 970.00 | 979.30 | 1017.40 | -38.10 | 2893 | 61.34 | 61379 |
| LINDEBD | 1467.00 | -0.33 | 1480.00 | 1461.10 | 1467.00 | 1471.80 | -4.80 | 5038 | 179.69 | 122206 |
| LOVELLO | 80.80 | 1.64 | 81.80 | 79.00 | 80.80 | 79.50 | 1.30 | 1345 | 51.15 | 640304 |
| LRBDL | 18.60 | -0.53 | 18.90 | 18.40 | 18.60 | 18.70 | -0.10 | 414 | 7.64 | 410504 |
| LRGLOBMF1 | 4.10 | -2.38 | 4.30 | 4.10 | 4.10 | 4.20 | -0.10 | 9 | 0.04 | 10401 |
| MAKSONSPIN | 10.90 | 0.00 | 11.10 | 10.80 | 10.90 | 10.90 | 0.00 | 214 | 3.69 | 338630 |
| MALEKSPIN | 31.10 | 0.65 | 31.50 | 30.80 | 31.10 | 30.90 | 0.20 | 832 | 42.09 | 1356782 |
| MAMUNAGRO | 29.80 | 3.83 | 30.00 | 27.50 | 29.80 | 28.70 | 1.10 | 865 | 16.95 | 577394 |
| MARICO | 2259.90 | 0.03 | 2280.00 | 2250.00 | 2259.90 | 2259.30 | 0.60 | 178 | 2.65 | 1172 |
| MASTERAGRO | 10.50 | -0.95 | 10.50 | 10.20 | 10.40 | 10.50 | -0.10 | 49 | 2.18 | 210002 |
| MATINSPINN | 46.30 | -0.43 | 47.00 | 45.90 | 46.30 | 46.50 | -0.20 | 66 | 0.75 | 16222 |
| MBL1STMF | 4.60 | 0.00 | 4.60 | 4.50 | 4.60 | 4.60 | 0.00 | 31 | 0.46 | 99504 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 27.30 | -0.36 | 27.80 | 25.20 | 27.30 | 27.40 | -0.10 | 47 | 0.36 | 13357 |
| MEGHNACEM | 68.50 | 0.44 | 68.50 | 67.20 | 68.50 | 68.20 | 0.30 | 68 | 0.88 | 12905 |
| MEGHNAINS | 26.70 | 0.75 | 26.80 | 25.90 | 26.70 | 26.50 | 0.20 | 186 | 1.75 | 66570 |
| MEGHNALIFE | 72.20 | 2.56 | 72.70 | 70.60 | 72.20 | 70.40 | 1.80 | 552 | 16.71 | 232428 |
| MEGHNAPET | 27.00 | 0.74 | 28.00 | 27.00 | 27.20 | 27.00 | 0.20 | 30 | 0.17 | 6395 |
| MERCANBANK | 10.90 | 0.00 | 11.00 | 10.70 | 10.80 | 10.80 | 0.00 | 143 | 4.24 | 391763 |
| MERCINS | 30.20 | -0.34 | 30.90 | 29.10 | 29.40 | 29.50 | -0.10 | 50 | 0.49 | 16764 |
| METROSPIN | 16.10 | 0.63 | 16.70 | 16.00 | 16.10 | 16.00 | 0.10 | 122 | 1.94 | 120701 |
| MHSML | 16.90 | -1.74 | 17.60 | 16.80 | 16.90 | 17.20 | -0.30 | 139 | 3.66 | 214958 |
| MIDASFIN | 10.10 | -3.81 | 10.50 | 10.00 | 10.10 | 10.50 | -0.40 | 149 | 1.83 | 178807 |
| MIDLANDBNK | 28.00 | 1.45 | 28.40 | 27.40 | 28.00 | 27.60 | 0.40 | 381 | 28.81 | 1031605 |
| MIRACLEIND | 30.80 | -3.45 | 32.50 | 30.50 | 30.80 | 31.90 | -1.10 | 839 | 19.07 | 609675 |
| MIRAKHTER | 45.40 | -1.94 | 47.30 | 45.10 | 45.40 | 46.30 | -0.90 | 137 | 4.85 | 105842 |
| MITHUNKNIT | 16.30 | -2.40 | 16.90 | 16.20 | 16.30 | 16.70 | -0.40 | 64 | 0.39 | 24122 |
| MJLBD | 101.40 | 2.74 | 101.80 | 96.80 | 101.40 | 98.70 | 2.70 | 1263 | 53.98 | 536766 |
| MKFOOTWEAR | 42.20 | 0.00 | 44.40 | 41.80 | 43.60 | 43.60 | 0.00 | 97 | 2.02 | 47046 |
| MLDYEING | 11.10 | -1.77 | 11.50 | 11.00 | 11.10 | 11.30 | -0.20 | 151 | 1.87 | 168976 |
| MONNOAGML | 508.90 | -1.85 | 525.80 | 505.50 | 508.90 | 518.50 | -9.60 | 912 | 14.94 | 29102 |
| MONNOCERA | 82.20 | -0.24 | 82.90 | 81.40 | 81.90 | 82.10 | -0.20 | 348 | 5.59 | 68285 |
| MONNOFABR | 20.30 | -1.46 | 20.90 | 20.10 | 20.30 | 20.60 | -0.30 | 580 | 12.05 | 588571 |
| MONOSPOOL | 161.60 | 1.89 | 167.70 | 159.40 | 161.60 | 158.60 | 3.00 | 984 | 13.68 | 83139 |
| MOSTFAMETL | 13.00 | 3.17 | 13.10 | 12.90 | 13.00 | 12.60 | 0.40 | 19 | 0.08 | 6349 |
| MPETROLEUM | 208.50 | 0.39 | 209.00 | 207.20 | 208.50 | 207.70 | 0.80 | 88 | 2.26 | 10894 |
| MTB | 12.80 | -1.55 | 13.00 | 12.50 | 12.70 | 12.90 | -0.20 | 197 | 11.73 | 925253 |
| NAHEEACP | 28.30 | -4.71 | 29.00 | 26.80 | 28.30 | 29.70 | -1.40 | 1014 | 25.69 | 917194 |
| NATLIFEINS | 141.90 | -2.37 | 144.90 | 138.60 | 140.20 | 143.60 | -3.40 | 842 | 21.13 | 149824 |
| NAVANACNG | 23.60 | -0.84 | 24.30 | 23.50 | 23.70 | 23.90 | -0.20 | 130 | 1.66 | 69959 |
| NAVANAPHAR | 63.90 | 0.79 | 64.20 | 63.00 | 63.90 | 63.40 | 0.50 | 962 | 21.22 | 333028 |
| NBL | 6.70 | 0.00 | 6.80 | 6.60 | 6.70 | 6.70 | 0.00 | 270 | 20.12 | 3004342 |
| NCCBANK | 11.50 | 0.00 | 11.60 | 11.40 | 11.50 | 11.50 | 0.00 | 76 | 0.87 | 75770 |
| NCCBLMF1 | 5.80 | 1.75 | 5.80 | 5.70 | 5.80 | 5.70 | 0.10 | 10 | 0.01 | 2424 |
| NEWLINE | 30.80 | -5.02 | 34.80 | 29.00 | 30.30 | 31.90 | -1.60 | 89 | 0.77 | 25312 |
| NFML | 12.70 | -2.31 | 13.00 | 12.60 | 12.70 | 13.00 | -0.30 | 134 | 2.16 | 169233 |
| NHFIL | 31.00 | -0.32 | 31.80 | 30.60 | 31.00 | 31.10 | -0.10 | 77 | 1.49 | 47871 |
| NIALCO | 37.40 | -1.93 | 38.60 | 35.00 | 35.50 | 36.20 | -0.70 | 32 | 0.94 | 26420 |
| NITOLINS | 28.60 | 1.78 | 29.90 | 28.30 | 28.60 | 28.10 | 0.50 | 61 | 1.29 | 45003 |
| NORTHERN | 146.40 | 0.00 | 146.40 | 131.10 | 145.30 | 145.30 | 0.00 | 147 | 1.61 | 11398 |
| NORTHRNINS | 37.40 | 3.04 | 37.60 | 36.00 | 37.30 | 36.20 | 1.10 | 53 | 0.62 | 16623 |
| NPOLYMER | 41.40 | 0.98 | 41.70 | 40.90 | 41.40 | 41.00 | 0.40 | 122 | 2.49 | 60599 |
| NRBBANK | 12.80 | -0.78 | 13.10 | 12.70 | 12.80 | 12.90 | -0.10 | 991 | 53.75 | 4161613 |
| NRBCBANK | 10.00 | 1.01 | 10.10 | 9.90 | 10.00 | 9.90 | 0.10 | 145 | 4.31 | 431656 |
| NTC | 368.90 | -3.63 | 390.00 | 362.10 | 368.90 | 382.80 | -13.90 | 204 | 2.86 | 7638 |
| NTLTUBES | 73.70 | 1.23 | 74.50 | 73.10 | 74.30 | 73.40 | 0.90 | 150 | 2.87 | 38994 |
| NURANI | 5.20 | 0.00 | 5.20 | 5.00 | 5.10 | 5.10 | 0.00 | 357 | 0.26 | 50961 |
| OAL | 12.00 | -0.83 | 12.20 | 11.90 | 12.00 | 12.10 | -0.10 | 324 | 6.95 | 576378 |
| OIMEX | 23.40 | 0.00 | 24.40 | 23.00 | 23.40 | 23.40 | 0.00 | 1218 | 37.70 | 1583116 |
| OLYMPIC | 195.10 | 0.72 | 196.80 | 191.70 | 195.10 | 193.70 | 1.40 | 1733 | 52.46 | 270219 |
| ONEBANKPLC | 9.10 | 0.00 | 9.30 | 9.00 | 9.10 | 9.10 | 0.00 | 272 | 10.82 | 1181973 |
| ORIONINFU | 360.20 | -7.69 | 380.00 | 356.10 | 360.20 | 390.20 | -30.00 | 3989 | 186.91 | 518799 |
| ORIONPHARM | 44.50 | -5.32 | 47.00 | 42.30 | 44.50 | 47.00 | -2.50 | 3337 | 115.35 | 2616110 |
| ORYZAAGRO | 27.70 | 0.72 | 27.80 | 26.60 | 27.80 | 27.60 | 0.20 | 50 | 2.17 | 78251 |
| PADMALIFE | 21.50 | 0.94 | 21.70 | 21.20 | 21.50 | 21.30 | 0.20 | 32 | 0.26 | 12119 |
| PADMAOIL | 204.80 | 2.82 | 205.00 | 203.00 | 203.90 | 198.30 | 5.60 | 65 | 0.94 | 4622 |
| PAPERPROC | 140.70 | 3.08 | 143.40 | 138.00 | 140.70 | 136.50 | 4.20 | 1179 | 20.68 | 146236 |
| PARAMOUNT | 44.90 | 0.67 | 45.00 | 44.30 | 44.90 | 44.60 | 0.30 | 96 | 1.47 | 32795 |
| PDL | 10.80 | 0.00 | 11.00 | 10.70 | 10.80 | 10.80 | 0.00 | 281 | 8.44 | 780546 |
| PENINSULA | 15.70 | 1.27 | 16.00 | 15.60 | 15.90 | 15.70 | 0.20 | 140 | 1.52 | 96115 |
| PEOPLESINS | 32.80 | 1.23 | 33.20 | 32.30 | 32.80 | 32.40 | 0.40 | 100 | 1.28 | 38985 |
| PF1STMF | 5.90 | 0.00 | 5.90 | 5.80 | 5.80 | 5.80 | 0.00 | 46 | 0.27 | 46327 |
| PHARMAID | 689.10 | -0.96 | 704.90 | 686.40 | 689.10 | 695.80 | -6.70 | 648 | 11.63 | 16767 |
| PHENIXINS | 28.40 | 0.71 | 28.60 | 27.40 | 28.40 | 28.20 | 0.20 | 78 | 1.52 | 54297 |
| PHOENIXFIN | 7.60 | 0.00 | 7.80 | 7.50 | 7.60 | 7.60 | 0.00 | 105 | 1.50 | 196096 |
| PHPMF1 | 3.40 | 0.00 | 3.50 | 3.40 | 3.40 | 3.40 | 0.00 | 41 | 0.78 | 224642 |
| PIONEERINS | 51.60 | 0.78 | 52.30 | 51.00 | 51.60 | 51.20 | 0.40 | 280 | 3.12 | 60255 |
| PLFSL | 3.50 | -2.86 | 3.60 | 3.40 | 3.40 | 3.50 | -0.10 | 39 | 0.29 | 84101 |
| POPULAR1MF | 3.50 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 157 | 3.52 | 1054434 |
| POPULARLIF | 60.70 | 1.00 | 61.40 | 60.00 | 60.70 | 60.10 | 0.60 | 332 | 10.63 | 175372 |
| POWERGRID | 40.10 | 0.00 | 40.40 | 40.00 | 40.10 | 40.10 | 0.00 | 61 | 0.79 | 19720 |
| PRAGATIINS | 55.70 | 1.26 | 56.60 | 55.30 | 56.10 | 55.40 | 0.70 | 19 | 0.20 | 3624 |
| PRAGATILIF | 235.00 | 0.98 | 239.30 | 231.10 | 236.30 | 234.00 | 2.30 | 1282 | 62.87 | 265238 |
| PREMIERBAN | 9.90 | -1.00 | 10.00 | 9.90 | 9.90 | 10.00 | -0.10 | 110 | 1.04 | 105198 |
| PREMIERCEM | 66.50 | 0.45 | 66.90 | 65.60 | 66.50 | 66.20 | 0.30 | 391 | 8.91 | 134432 |
| PREMIERLEA | 4.00 | 5.26 | 4.00 | 3.90 | 4.00 | 3.80 | 0.20 | 28 | 0.04 | 9437 |
| PRIME1ICBA | 5.20 | -1.89 | 5.30 | 5.20 | 5.20 | 5.30 | -0.10 | 34 | 0.51 | 97341 |
| PRIMEBANK | 23.60 | 0.00 | 23.90 | 23.50 | 23.60 | 23.60 | 0.00 | 163 | 9.48 | 401621 |
| PRIMEFIN | 6.20 | -1.59 | 6.50 | 6.20 | 6.20 | 6.30 | -0.10 | 59 | 0.40 | 64378 |
| PRIMEINSUR | 38.10 | -0.26 | 38.30 | 36.40 | 37.70 | 37.80 | -0.10 | 44 | 0.87 | 23216 |
| PRIMELIFE | 42.40 | 0.47 | 43.50 | 41.90 | 42.60 | 42.40 | 0.20 | 155 | 3.32 | 77508 |
| PRIMETEX | 15.20 | -1.30 | 15.80 | 15.10 | 15.20 | 15.40 | -0.20 | 80 | 0.47 | 31050 |
| PROGRESLIF | 43.70 | -2.50 | 44.00 | 42.70 | 42.90 | 44.00 | -1.10 | 38 | 0.28 | 6603 |
| PROVATIINS | 33.50 | 3.40 | 33.80 | 32.10 | 33.50 | 32.40 | 1.10 | 419 | 7.32 | 219931 |
| PTL | 53.00 | 0.38 | 53.80 | 52.10 | 53.00 | 52.80 | 0.20 | 231 | 5.99 | 113636 |
| PUBALIBANK | 25.90 | 0.00 | 26.00 | 25.70 | 25.80 | 25.80 | 0.00 | 99 | 3.89 | 151049 |
| PURABIGEN | 23.30 | 0.43 | 23.70 | 23.30 | 23.40 | 23.30 | 0.10 | 68 | 1.09 | 46755 |
| QUASEMIND | 41.00 | -0.49 | 41.70 | 40.80 | 41.00 | 41.20 | -0.20 | 447 | 11.26 | 273835 |
| QUEENSOUTH | 14.70 | -0.68 | 15.00 | 14.60 | 14.70 | 14.80 | -0.10 | 109 | 1.78 | 120793 |
| RAHIMAFOOD | 129.70 | -0.46 | 134.30 | 128.20 | 129.70 | 130.30 | -0.60 | 577 | 10.33 | 78597 |
| RAHIMTEXT | 132.90 | 1.92 | 134.80 | 123.50 | 132.90 | 130.40 | 2.50 | 156 | 2.43 | 18427 |
| RAKCERAMIC | 27.50 | -0.36 | 27.90 | 27.50 | 27.50 | 27.60 | -0.10 | 130 | 1.80 | 65463 |
| RANFOUNDRY | 161.20 | -0.92 | 164.00 | 160.10 | 161.20 | 162.70 | -1.50 | 57 | 1.20 | 7477 |
| RDFOOD | 28.70 | -1.71 | 29.50 | 28.60 | 28.70 | 29.20 | -0.50 | 633 | 16.86 | 584537 |
| RECKITTBEN | 4800.00 | 0.25 | 4801.00 | 4800.00 | 4800.00 | 4788.10 | 11.90 | 50 | 0.33 | 68 |
| REGENTTEX | 4.80 | -2.04 | 5.10 | 4.70 | 4.80 | 4.90 | -0.10 | 19 | 0.04 | 8640 |
| RELIANCE1 | 19.00 | 1.60 | 19.10 | 18.40 | 19.00 | 18.70 | 0.30 | 326 | 10.74 | 565502 |
| RELIANCINS | 60.60 | -0.16 | 61.70 | 60.30 | 60.60 | 60.70 | -0.10 | 153 | 4.42 | 72716 |
| RENATA | 776.10 | 2.69 | 779.90 | 752.30 | 776.10 | 755.80 | 20.30 | 973 | 26.09 | 34121 |
| RENWICKJA | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 755.00 | 0.00 | 0 | 0.00 | 0 |
| REPUBLIC | 33.30 | 0.91 | 33.50 | 30.70 | 33.30 | 33.00 | 0.30 | 96 | 1.39 | 42146 |
| RINGSHINE | 4.40 | -2.33 | 4.40 | 4.20 | 4.20 | 4.30 | -0.10 | 129 | 0.85 | 197536 |
| RNSPIN | 15.50 | 1.31 | 15.90 | 15.40 | 15.50 | 15.30 | 0.20 | 346 | 1.68 | 108034 |
| ROBI | 28.80 | 5.11 | 28.90 | 27.50 | 28.80 | 27.40 | 1.40 | 2438 | 92.28 | 3250643 |
| RSRMSTEEL | 14.20 | -0.71 | 14.20 | 13.80 | 13.90 | 14.00 | -0.10 | 31 | 0.62 | 44811 |
| RUNNERAUTO | 25.60 | -1.92 | 26.40 | 25.60 | 25.60 | 26.10 | -0.50 | 91 | 0.67 | 25982 |
| RUPALIBANK | 28.20 | 3.30 | 28.40 | 27.50 | 28.20 | 27.30 | 0.90 | 579 | 19.70 | 704487 |
| RUPALIINS | 25.20 | 0.80 | 25.40 | 24.70 | 25.20 | 25.00 | 0.20 | 173 | 2.48 | 98758 |
| RUPALILIFE | 106.50 | 1.62 | 108.50 | 104.60 | 106.50 | 104.80 | 1.70 | 1252 | 31.98 | 299601 |
| SADHESIVE | 66.40 | 7.19 | 66.60 | 59.50 | 65.60 | 61.20 | 4.40 | 266 | 4.72 | 73236 |
| SAFKOSPINN | 11.30 | -0.88 | 11.50 | 11.30 | 11.30 | 11.40 | -0.10 | 37 | 0.19 | 16900 |
| SAIFPOWER | 19.10 | -3.05 | 19.50 | 18.90 | 19.10 | 19.70 | -0.60 | 889 | 30.39 | 1584953 |
| SAIHAMCOT | 17.70 | -1.12 | 18.10 | 17.50 | 17.70 | 17.90 | -0.20 | 612 | 24.24 | 1358634 |
| SAIHAMTEX | 18.10 | 0.00 | 18.40 | 18.00 | 18.10 | 18.10 | 0.00 | 245 | 6.86 | 378158 |
| SALAMCRST | 14.50 | -2.70 | 15.00 | 14.30 | 14.40 | 14.80 | -0.40 | 185 | 2.09 | 144933 |
| SALVOCHEM | 34.70 | -3.61 | 36.40 | 34.50 | 34.70 | 36.00 | -1.30 | 1388 | 41.71 | 1180695 |
| SAMATALETH | 48.30 | -1.43 | 51.30 | 48.00 | 48.30 | 49.00 | -0.70 | 216 | 1.97 | 39670 |
| SAMORITA | 71.60 | 0.99 | 71.90 | 70.10 | 71.60 | 70.90 | 0.70 | 597 | 13.32 | 186537 |
| SANDHANINS | 21.20 | 0.47 | 21.50 | 21.00 | 21.30 | 21.20 | 0.10 | 141 | 1.85 | 86868 |
| SAPORTL | 21.20 | -2.36 | 21.30 | 20.40 | 20.70 | 21.20 | -0.50 | 215 | 4.33 | 208232 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 8.60 | 3.61 | 8.80 | 8.40 | 8.60 | 8.30 | 0.30 | 318 | 3.69 | 428719 |
| SEAPEARL | 55.10 | 4.75 | 56.80 | 52.50 | 55.10 | 52.60 | 2.50 | 5287 | 152.78 | 2763304 |
| SEMLFBSLGF | 5.30 | -1.85 | 5.40 | 5.20 | 5.30 | 5.40 | -0.10 | 16 | 0.17 | 31535 |
| SEMLIBBLSF | 6.80 | 0.00 | 7.10 | 6.80 | 6.80 | 6.80 | 0.00 | 35 | 0.24 | 35924 |
| SEMLLECMF | 6.30 | 0.00 | 6.40 | 6.30 | 6.30 | 6.30 | 0.00 | 29 | 0.73 | 115948 |
| SHAHJABANK | 18.70 | 1.08 | 18.80 | 18.50 | 18.70 | 18.50 | 0.20 | 66 | 2.43 | 129928 |
| SHASHADNIM | 21.90 | -2.67 | 22.50 | 21.80 | 21.90 | 22.50 | -0.60 | 148 | 2.66 | 120141 |
| SHEPHERD | 14.40 | -1.37 | 14.70 | 14.40 | 14.40 | 14.60 | -0.20 | 18 | 0.28 | 19710 |
| SHURWID | 9.60 | -4.04 | 10.00 | 9.50 | 9.50 | 9.90 | -0.40 | 158 | 1.55 | 161750 |
| SHYAMPSUG | 143.00 | 0.71 | 143.90 | 139.00 | 141.10 | 140.10 | 1.00 | 52 | 2.24 | 16007 |
| SIBL | 10.20 | -0.96 | 10.40 | 10.10 | 10.30 | 10.40 | -0.10 | 195 | 4.72 | 458403 |
| SICL | 28.30 | -0.71 | 28.50 | 27.90 | 28.00 | 28.20 | -0.20 | 428 | 6.87 | 243701 |
| SILCOPHL | 18.40 | -0.54 | 18.70 | 18.30 | 18.40 | 18.50 | -0.10 | 82 | 1.49 | 80949 |
| SILVAPHL | 14.00 | -0.71 | 14.00 | 13.80 | 13.90 | 14.00 | -0.10 | 97 | 1.33 | 95267 |
| SIMTEX | 20.00 | -0.99 | 20.30 | 19.60 | 20.00 | 20.20 | -0.20 | 395 | 11.34 | 570328 |
| SINGERBD | 141.00 | 1.95 | 144.60 | 137.10 | 141.00 | 138.30 | 2.70 | 162 | 6.44 | 45792 |
| SINOBANGLA | 40.10 | -0.74 | 40.90 | 39.80 | 40.10 | 40.40 | -0.30 | 418 | 6.21 | 154837 |
| SIPLC | 49.20 | 0.00 | 49.80 | 48.30 | 49.20 | 49.20 | 0.00 | 187 | 1.52 | 30909 |
| SKICL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 48.80 | 0.00 | 0 | 0.00 | 0 |
| SKTRIMS | 19.00 | 8.57 | 19.20 | 17.60 | 19.00 | 17.50 | 1.50 | 1020 | 23.05 | 1234293 |
| SONALIANSH | 333.40 | 2.65 | 346.00 | 327.30 | 333.40 | 324.80 | 8.60 | 7907 | 307.17 | 912751 |
| SONALILIFE | 65.90 | 8.39 | 66.60 | 61.10 | 65.90 | 60.80 | 5.10 | 558 | 9.06 | 141221 |
| SONALIPAPR | 193.20 | 4.04 | 199.50 | 188.00 | 193.20 | 185.70 | 7.50 | 5693 | 124.38 | 642398 |
| SONARBAINS | 28.20 | 0.00 | 28.20 | 27.10 | 27.40 | 27.40 | 0.00 | 110 | 1.02 | 37416 |
| SONARGAON | 27.00 | 1.12 | 27.70 | 26.80 | 27.00 | 26.70 | 0.30 | 478 | 7.59 | 279426 |
| SOUTHEASTB | 9.80 | 0.00 | 10.00 | 9.80 | 9.80 | 9.80 | 0.00 | 46 | 0.82 | 83107 |
| SPCERAMICS | 17.40 | 1.16 | 17.90 | 17.10 | 17.40 | 17.20 | 0.20 | 924 | 16.79 | 958871 |
| SPCL | 52.10 | -2.62 | 54.10 | 51.60 | 52.10 | 53.50 | -1.40 | 1010 | 22.87 | 434064 |
| SQUARETEXT | 55.40 | 0.91 | 55.80 | 54.50 | 55.40 | 54.90 | 0.50 | 134 | 2.46 | 44604 |
| SQURPHARMA | 230.50 | 0.26 | 231.00 | 229.90 | 230.50 | 229.90 | 0.60 | 982 | 49.03 | 212948 |
| SSSTEEL | 10.70 | -0.93 | 10.80 | 10.50 | 10.70 | 10.80 | -0.10 | 293 | 5.55 | 521292 |
| STANCERAM | 89.80 | -0.33 | 90.10 | 89.60 | 89.80 | 90.10 | -0.30 | 58 | 0.18 | 1957 |
| STANDARINS | 34.80 | 1.75 | 34.90 | 34.20 | 34.80 | 34.20 | 0.60 | 150 | 1.29 | 37263 |
| STANDBANKL | 7.20 | 2.86 | 7.20 | 7.00 | 7.20 | 7.00 | 0.20 | 167 | 3.22 | 453340 |
| STYLECRAFT | 57.60 | -1.37 | 60.70 | 57.40 | 57.50 | 58.30 | -0.80 | 113 | 1.13 | 19457 |
| SUMITPOWER | 18.00 | -0.55 | 18.10 | 17.90 | 18.00 | 18.10 | -0.10 | 192 | 5.38 | 298932 |
| SUNLIFEINS | 58.40 | -0.85 | 59.90 | 58.00 | 58.40 | 58.90 | -0.50 | 382 | 14.83 | 253576 |
| TAKAFULINS | 38.10 | -0.52 | 39.70 | 38.10 | 38.10 | 38.30 | -0.20 | 9 | 0.04 | 1100 |
| TALLUSPIN | 6.50 | -1.52 | 6.80 | 6.50 | 6.50 | 6.60 | -0.10 | 44 | 0.37 | 55925 |
| TAMIJTEX | 139.60 | 0.50 | 142.90 | 139.00 | 139.60 | 138.90 | 0.70 | 349 | 4.27 | 30380 |
| TECHNODRUG | 43.80 | -1.79 | 45.30 | 43.60 | 43.80 | 44.60 | -0.80 | 2071 | 70.93 | 1598551 |
| TILIL | 39.90 | 1.01 | 40.40 | 39.10 | 39.90 | 39.50 | 0.40 | 199 | 0.89 | 22478 |
| TITASGAS | 25.20 | -0.79 | 25.50 | 25.10 | 25.20 | 25.40 | -0.20 | 137 | 2.69 | 106635 |
| TOSRIFA | 25.10 | -2.33 | 25.80 | 24.10 | 25.10 | 25.70 | -0.60 | 139 | 6.12 | 243673 |
| TRUSTB1MF | 3.80 | 2.70 | 3.90 | 3.70 | 3.80 | 3.70 | 0.10 | 79 | 0.68 | 179377 |
| TRUSTBANK | 25.80 | -1.54 | 26.00 | 25.20 | 25.50 | 25.90 | -0.40 | 179 | 4.60 | 179521 |
| TUNGHAI | 3.80 | -2.56 | 4.00 | 3.70 | 3.80 | 3.90 | -0.10 | 97 | 0.96 | 253374 |
| UCB | 11.60 | 1.75 | 11.80 | 11.40 | 11.60 | 11.40 | 0.20 | 422 | 16.69 | 1435830 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2778.00 | -0.21 | 2778.00 | 2695.00 | 2702.30 | 2708.00 | -5.70 | 31 | 0.71 | 262 |
| UNIONBANK | 6.40 | 0.00 | 6.50 | 6.40 | 6.40 | 6.40 | 0.00 | 305 | 4.36 | 675424 |
| UNIONCAP | 8.00 | 0.00 | 8.20 | 8.00 | 8.00 | 8.00 | 0.00 | 46 | 0.39 | 48291 |
| UNIONINS | 34.40 | 1.49 | 34.40 | 33.50 | 34.10 | 33.60 | 0.50 | 156 | 4.09 | 120876 |
| UNIQUEHRL | 54.50 | 0.55 | 54.70 | 53.10 | 54.50 | 54.20 | 0.30 | 1125 | 108.57 | 2002752 |
| UNITEDFIN | 13.90 | -2.11 | 14.40 | 13.70 | 13.90 | 14.20 | -0.30 | 194 | 3.68 | 262914 |
| UNITEDINS | 38.90 | 2.11 | 39.40 | 38.50 | 38.80 | 38.00 | 0.80 | 47 | 0.20 | 5117 |
| UPGDCL | 144.00 | 0.70 | 144.90 | 142.10 | 143.50 | 142.50 | 1.00 | 109 | 1.63 | 11305 |
| USMANIAGL | 42.40 | 0.25 | 42.70 | 40.30 | 40.40 | 40.30 | 0.10 | 6 | 0.03 | 696 |
| UTTARABANK | 21.90 | 0.46 | 22.00 | 21.70 | 21.90 | 21.80 | 0.10 | 296 | 18.46 | 843896 |
| UTTARAFIN | 19.90 | -4.52 | 20.00 | 18.20 | 19.00 | 19.90 | -0.90 | 64 | 1.87 | 98273 |
| VAMLBDMF1 | 5.50 | 1.85 | 5.90 | 5.50 | 5.50 | 5.40 | 0.10 | 9 | 0.06 | 11255 |
| VAMLRBBF | 5.10 | 0.00 | 5.50 | 5.10 | 5.10 | 5.10 | 0.00 | 11 | 0.02 | 3096 |
| VFSTDL | 13.30 | 0.00 | 13.50 | 13.20 | 13.30 | 13.30 | 0.00 | 203 | 4.03 | 301937 |
| WALTONHIL | 636.40 | 2.50 | 641.10 | 615.90 | 636.40 | 620.90 | 15.50 | 1303 | 36.10 | 56956 |
| WATACHEM | 143.90 | 0.14 | 143.90 | 141.30 | 142.50 | 142.30 | 0.20 | 78 | 1.06 | 7485 |
| WEBCOATS | 21.00 | 5.50 | 22.00 | 21.00 | 21.10 | 20.00 | 1.10 | 3 | 0.03 | 1185 |
| WMSHIPYARD | 9.30 | -1.06 | 9.50 | 9.30 | 9.30 | 9.40 | -0.10 | 279 | 4.23 | 451544 |
| WONDERTOYS | 30.30 | 4.19 | 33.90 | 30.30 | 32.30 | 31.00 | 1.30 | 5 | 0.01 | 195 |
| YPL | 13.00 | -2.99 | 13.40 | 12.90 | 13.00 | 13.40 | -0.40 | 180 | 2.00 | 153496 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6137.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 7.70 | -1.30 | 7.80 | 7.60 | 7.60 | 7.70 | -0.10 | 85 | 0.89 | 117140 |
| ZAHINTEX | 5.80 | -1.72 | 6.00 | 5.70 | 5.70 | 5.80 | -0.10 | 37 | 0.27 | 46215 |
| ZEALBANGLA | 100.10 | -0.80 | 102.00 | 99.00 | 99.50 | 100.30 | -0.80 | 52 | 0.46 | 4553 |