| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.00 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 76 | 1.07 | 356035 |
| 1STPRIMFMF | 19.90 | 4.19 | 20.50 | 19.20 | 19.90 | 19.10 | 0.80 | 731 | 16.35 | 824620 |
| AAMRANET | 16.90 | 0.00 | 17.10 | 16.80 | 16.90 | 16.90 | 0.00 | 201 | 6.70 | 396740 |
| AAMRATECH | 13.20 | -2.22 | 13.80 | 13.20 | 13.20 | 13.50 | -0.30 | 78 | 0.39 | 29488 |
| ABB1STMF | 3.20 | 0.00 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00 | 294 | 9.54 | 2979957 |
| ABBANK | 5.70 | -1.72 | 5.90 | 5.70 | 5.70 | 5.80 | -0.10 | 248 | 4.19 | 728752 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1050.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 18.30 | 0.55 | 18.60 | 18.10 | 18.30 | 18.20 | 0.10 | 49 | 0.65 | 35747 |
| ACHIASF | 34.00 | -0.87 | 35.90 | 34.00 | 34.20 | 34.50 | -0.30 | 13 | 0.21 | 6001 |
| ACI | 202.90 | -1.84 | 208.00 | 201.00 | 202.90 | 206.70 | -3.80 | 755 | 18.22 | 89023 |
| ACIFORMULA | 143.00 | -5.30 | 151.00 | 141.00 | 143.00 | 151.00 | -8.00 | 524 | 14.76 | 101071 |
| ACMELAB | 76.10 | -0.39 | 76.60 | 75.80 | 75.90 | 76.20 | -0.30 | 599 | 11.71 | 153736 |
| ACMEPL | 25.20 | 0.80 | 25.80 | 24.60 | 25.20 | 25.00 | 0.20 | 3052 | 129.07 | 5113646 |
| ACTIVEFINE | 6.80 | 0.00 | 6.90 | 6.80 | 6.80 | 6.80 | 0.00 | 85 | 1.24 | 181028 |
| ADNTEL | 60.00 | 0.33 | 60.50 | 59.80 | 60.00 | 59.80 | 0.20 | 637 | 17.29 | 287866 |
| ADVENT | 13.80 | -1.43 | 14.10 | 13.40 | 13.80 | 14.00 | -0.20 | 215 | 7.24 | 524271 |
| AFCAGRO | 6.60 | -1.49 | 7.00 | 6.60 | 6.60 | 6.70 | -0.10 | 131 | 0.96 | 144481 |
| AFTABAUTO | 28.10 | 0.00 | 28.40 | 28.00 | 28.10 | 28.10 | 0.00 | 204 | 3.77 | 133703 |
| AGNISYSL | 25.30 | -3.44 | 26.50 | 25.00 | 25.30 | 26.20 | -0.90 | 1647 | 87.94 | 3428045 |
| AGRANINS | 23.40 | 2.18 | 24.00 | 22.70 | 23.40 | 22.90 | 0.50 | 336 | 3.39 | 143459 |
| AIBL1STIMF | 4.00 | 0.00 | 4.10 | 4.00 | 4.00 | 4.00 | 0.00 | 39 | 1.97 | 490904 |
| AIL | 28.20 | -0.70 | 28.80 | 28.20 | 28.20 | 28.40 | -0.20 | 193 | 2.95 | 104224 |
| ALARABANK | 15.20 | 0.00 | 15.20 | 15.10 | 15.10 | 15.10 | 0.00 | 53 | 1.10 | 72745 |
| AL-HAJTEX | 110.40 | -1.16 | 113.70 | 110.00 | 110.40 | 111.70 | -1.30 | 1180 | 28.20 | 253841 |
| ALIF | 4.80 | -2.08 | 4.90 | 4.70 | 4.70 | 4.80 | -0.10 | 95 | 1.00 | 209480 |
| ALLTEX | 15.00 | 0.67 | 15.20 | 14.90 | 15.00 | 14.90 | 0.10 | 234 | 6.50 | 433546 |
| AMANFEED | 27.40 | 1.48 | 28.30 | 26.70 | 27.40 | 27.00 | 0.40 | 845 | 31.11 | 1130346 |
| AMBEEPHA | 771.00 | -0.35 | 783.00 | 771.00 | 771.40 | 774.10 | -2.70 | 119 | 1.87 | 2402 |
| AMCL(PRAN) | 213.70 | -1.84 | 221.40 | 213.60 | 213.70 | 217.70 | -4.00 | 339 | 5.13 | 23607 |
| AMPL | 48.80 | 0.00 | 49.40 | 48.00 | 48.80 | 48.80 | 0.00 | 362 | 10.08 | 208917 |
| ANLIMAYARN | 20.70 | 4.62 | 21.10 | 19.50 | 20.40 | 19.50 | 0.90 | 316 | 8.09 | 400838 |
| ANWARGALV | 99.60 | -1.87 | 103.80 | 98.30 | 99.60 | 101.50 | -1.90 | 3489 | 121.17 | 1193570 |
| AOL | 16.70 | -0.60 | 17.00 | 16.60 | 16.70 | 16.80 | -0.10 | 170 | 6.95 | 415397 |
| AOPLC | 10.10 | 0.00 | 10.60 | 10.00 | 10.10 | 10.10 | 0.00 | 57 | 0.80 | 78577 |
| APEXFOODS | 279.10 | -2.17 | 295.00 | 277.10 | 279.10 | 285.30 | -6.20 | 1635 | 43.01 | 150925 |
| APEXFOOT | 210.40 | -1.59 | 218.90 | 209.30 | 210.40 | 213.80 | -3.40 | 2561 | 79.54 | 371597 |
| APEXSPINN | 359.40 | 6.87 | 365.20 | 340.00 | 359.40 | 336.30 | 23.10 | 1550 | 84.15 | 237474 |
| APEXTANRY | 95.10 | 9.94 | 95.10 | 89.90 | 95.10 | 86.50 | 8.60 | 1117 | 56.33 | 594754 |
| APEXWEAV | 7.70 | -1.33 | 8.00 | 7.20 | 7.40 | 7.50 | -0.10 | 33 | 0.40 | 54438 |
| APOLOISPAT | 3.50 | -2.86 | 3.70 | 3.40 | 3.40 | 3.50 | -0.10 | 150 | 2.12 | 601280 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1125.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 177.70 | -3.53 | 184.10 | 177.00 | 177.70 | 184.20 | -6.50 | 443 | 6.68 | 37232 |
| ARAMITCEM | 10.80 | -3.51 | 11.40 | 10.80 | 11.00 | 11.40 | -0.40 | 91 | 0.64 | 57509 |
| ARGONDENIM | 17.10 | -0.58 | 17.40 | 17.00 | 17.10 | 17.20 | -0.10 | 289 | 6.83 | 397789 |
| ASIAINS | 40.40 | 0.50 | 41.60 | 40.20 | 40.40 | 40.20 | 0.20 | 712 | 24.21 | 591132 |
| ASIAPACINS | 38.90 | -0.77 | 40.10 | 38.50 | 38.90 | 39.20 | -0.30 | 275 | 6.02 | 152262 |
| ASIATICLAB | 105.60 | -0.94 | 109.50 | 102.20 | 105.60 | 106.60 | -1.00 | 2099 | 187.72 | 1759138 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 71.40 | 1.99 | 73.00 | 66.20 | 71.80 | 70.40 | 1.40 | 180 | 1.36 | 19013 |
| AZIZPIPES | 55.90 | 9.82 | 55.90 | 50.70 | 55.90 | 50.90 | 5.00 | 586 | 9.02 | 164744 |
| BANGAS | 142.70 | -5.25 | 152.60 | 141.00 | 142.70 | 150.60 | -7.90 | 2385 | 51.84 | 354584 |
| BANKASIA | 21.60 | 1.90 | 21.70 | 21.40 | 21.50 | 21.10 | 0.40 | 241 | 24.93 | 1154753 |
| BARKAPOWER | 7.80 | -1.28 | 8.00 | 7.70 | 7.70 | 7.80 | -0.10 | 112 | 1.16 | 149331 |
| BATASHOE | 832.90 | 1.72 | 838.00 | 830.00 | 832.90 | 818.80 | 14.10 | 7 | 0.05 | 60 |
| BATBC | 221.60 | 1.47 | 226.70 | 218.00 | 221.60 | 218.40 | 3.20 | 2118 | 52.46 | 235224 |
| BAYLEASING | 4.60 | -4.17 | 4.90 | 4.60 | 4.60 | 4.80 | -0.20 | 102 | 1.72 | 364885 |
| BBS | 11.90 | 0.85 | 12.10 | 11.50 | 11.90 | 11.80 | 0.10 | 966 | 18.61 | 1575909 |
| BBSCABLES | 20.40 | 0.00 | 20.90 | 20.20 | 20.40 | 20.40 | 0.00 | 817 | 20.42 | 998777 |
| BDAUTOCA | 229.80 | -6.01 | 252.20 | 225.00 | 229.80 | 244.50 | -14.70 | 3320 | 71.43 | 298899 |
| BDCOM | 29.00 | -0.34 | 29.40 | 28.80 | 29.00 | 29.10 | -0.10 | 691 | 22.86 | 785877 |
| BDFINANCE | 11.60 | -6.45 | 12.70 | 11.20 | 11.60 | 12.40 | -0.80 | 465 | 9.94 | 846241 |
| BDLAMPS | 198.30 | -2.98 | 209.90 | 195.40 | 198.30 | 204.40 | -6.10 | 1964 | 52.95 | 262409 |
| BDPAINTS | 39.50 | 6.76 | 40.20 | 37.60 | 39.50 | 37.00 | 2.50 | 243 | 5.66 | 143609 |
| BDTHAI | 12.60 | 0.00 | 12.90 | 12.50 | 12.60 | 12.60 | 0.00 | 740 | 16.90 | 1336216 |
| BDTHAIFOOD | 19.10 | 4.95 | 19.60 | 17.90 | 19.10 | 18.20 | 0.90 | 2071 | 77.58 | 4121056 |
| BDWELDING | 14.90 | -1.97 | 15.50 | 14.90 | 14.90 | 15.20 | -0.30 | 176 | 1.25 | 83574 |
| BEACHHATCH | 29.60 | -0.34 | 30.00 | 29.50 | 29.60 | 29.70 | -0.10 | 337 | 6.77 | 227437 |
| BEACONPHAR | 101.10 | -0.49 | 102.90 | 100.30 | 101.10 | 101.60 | -0.50 | 1090 | 31.04 | 305026 |
| BENGALBISC | 65.40 | -1.06 | 66.90 | 65.00 | 65.40 | 66.10 | -0.70 | 54 | 0.67 | 10230 |
| BENGALWTL | 25.60 | 6.22 | 26.30 | 24.40 | 25.60 | 24.10 | 1.50 | 1438 | 50.87 | 2006293 |
| BERGERPBL | 1387.20 | -0.14 | 1395.70 | 1386.00 | 1387.20 | 1389.20 | -2.00 | 185 | 3.29 | 2371 |
| BESTHLDNG | 12.70 | -0.78 | 13.10 | 12.70 | 12.70 | 12.80 | -0.10 | 287 | 4.64 | 363039 |
| BEXGSUKUK | 66.00 | -1.52 | 66.00 | 64.50 | 65.00 | 66.00 | -1.00 | 9 | 0.17 | 2600 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 2 | 0.01 | 82 |
| BGIC | 35.70 | 0.28 | 36.60 | 35.40 | 35.60 | 35.50 | 0.10 | 487 | 8.32 | 229324 |
| BIFC | 4.90 | -3.92 | 5.10 | 4.80 | 4.90 | 5.10 | -0.20 | 69 | 0.58 | 118237 |
| BNICL | 83.70 | 4.10 | 87.00 | 81.20 | 83.70 | 80.40 | 3.30 | 1612 | 112.13 | 1338664 |
| BPML | 27.40 | 0.00 | 27.70 | 27.20 | 27.40 | 27.40 | 0.00 | 101 | 1.45 | 53069 |
| BPPL | 15.20 | 2.01 | 15.30 | 14.80 | 15.20 | 14.90 | 0.30 | 607 | 19.16 | 1266276 |
| BRACBANK | 73.10 | -0.14 | 74.50 | 72.90 | 73.10 | 73.20 | -0.10 | 1264 | 79.76 | 1082392 |
| BSC | 104.70 | -0.48 | 105.90 | 104.50 | 104.70 | 105.20 | -0.50 | 1232 | 41.28 | 393464 |
| BSCPLC | 143.90 | 1.62 | 147.50 | 143.00 | 143.90 | 141.60 | 2.30 | 899 | 32.99 | 227417 |
| BSRMLTD | 84.00 | 0.24 | 84.00 | 82.90 | 83.20 | 83.00 | 0.20 | 170 | 9.28 | 111551 |
| BSRMSTEEL | 70.20 | -0.43 | 72.00 | 70.10 | 70.20 | 70.50 | -0.30 | 230 | 5.92 | 83958 |
| BXPHARMA | 116.80 | -0.60 | 118.70 | 116.60 | 116.80 | 117.50 | -0.70 | 975 | 53.86 | 459650 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.50 | 5.63 | 7.60 | 7.20 | 7.50 | 7.10 | 0.40 | 957 | 44.80 | 6037560 |
| CAPMBDBLMF | 12.20 | -0.81 | 13.00 | 12.00 | 12.20 | 12.30 | -0.10 | 728 | 29.82 | 2387487 |
| CAPMIBBLMF | 9.00 | 2.27 | 9.30 | 8.60 | 9.00 | 8.80 | 0.20 | 283 | 10.96 | 1220852 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 41.10 | -1.20 | 42.90 | 40.70 | 41.10 | 41.60 | -0.50 | 808 | 31.45 | 751783 |
| CENTRALPHL | 8.60 | -1.15 | 8.90 | 8.60 | 8.60 | 8.70 | -0.10 | 198 | 4.30 | 496763 |
| CITYBANK | 33.40 | 3.09 | 33.90 | 32.40 | 33.40 | 32.40 | 1.00 | 3069 | 357.61 | 10702642 |
| CITYGENINS | 101.70 | 0.20 | 103.90 | 100.30 | 101.70 | 101.50 | 0.20 | 457 | 51.84 | 511215 |
| CLICL | 60.00 | 1.52 | 61.70 | 59.20 | 60.00 | 59.10 | 0.90 | 1787 | 70.54 | 1166129 |
| CNATEX | 3.40 | -2.86 | 3.60 | 3.40 | 3.40 | 3.50 | -0.10 | 121 | 1.53 | 439060 |
| CONFIDCEM | 63.90 | 2.57 | 64.40 | 62.30 | 63.90 | 62.30 | 1.60 | 813 | 24.25 | 383157 |
| CONTININS | 29.50 | -2.64 | 31.40 | 29.00 | 29.50 | 30.30 | -0.80 | 1323 | 51.10 | 1682410 |
| COPPERTECH | 23.10 | 0.43 | 23.70 | 23.00 | 23.10 | 23.00 | 0.10 | 565 | 16.76 | 720603 |
| CRAFTSMAN | 38.30 | -2.54 | 39.90 | 37.00 | 38.30 | 39.30 | -1.00 | 97 | 4.32 | 110604 |
| CROWNCEMNT | 51.10 | 3.44 | 51.50 | 50.50 | 51.10 | 49.40 | 1.70 | 150 | 1.01 | 19892 |
| CRYSTALINS | 83.20 | 4.79 | 85.00 | 79.00 | 83.20 | 79.40 | 3.80 | 1650 | 73.14 | 886780 |
| CVOPRL | 161.60 | -0.49 | 165.00 | 160.90 | 161.60 | 162.40 | -0.80 | 2831 | 95.74 | 585052 |
| DACCADYE | 15.20 | -3.23 | 15.80 | 15.00 | 15.00 | 15.50 | -0.50 | 234 | 4.38 | 289373 |
| DAFODILCOM | 111.80 | 3.33 | 112.40 | 108.00 | 111.80 | 108.20 | 3.60 | 1498 | 47.66 | 433893 |
| DBH | 38.30 | -1.55 | 39.10 | 38.00 | 38.20 | 38.80 | -0.60 | 261 | 9.78 | 252347 |
| DBH1STMF | 4.60 | 0.00 | 4.70 | 4.50 | 4.60 | 4.60 | 0.00 | 87 | 1.70 | 369526 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 74.90 | 2.18 | 75.90 | 73.70 | 74.90 | 73.30 | 1.60 | 572 | 14.85 | 197288 |
| DELTASPINN | 6.30 | 0.00 | 6.50 | 6.30 | 6.30 | 6.30 | 0.00 | 206 | 4.31 | 676073 |
| DESCO | 23.90 | 3.91 | 24.10 | 22.90 | 23.90 | 23.00 | 0.90 | 249 | 3.57 | 152290 |
| DESHBANDHU | 18.00 | 1.69 | 18.40 | 17.50 | 18.00 | 17.70 | 0.30 | 589 | 14.61 | 811156 |
| DGIC | 22.50 | 2.74 | 23.60 | 22.20 | 22.50 | 21.90 | 0.60 | 508 | 12.87 | 561003 |
| DHAKABANK | 12.10 | 0.83 | 12.20 | 12.00 | 12.10 | 12.00 | 0.10 | 599 | 30.22 | 2501213 |
| DHAKAINS | 41.20 | 4.04 | 42.00 | 39.70 | 41.20 | 39.60 | 1.60 | 523 | 10.84 | 262359 |
| DOMINAGE | 61.00 | 0.66 | 62.50 | 55.70 | 61.00 | 60.60 | 0.40 | 4769 | 434.84 | 7265611 |
| DOREENPWR | 28.60 | 0.35 | 28.60 | 28.10 | 28.50 | 28.40 | 0.10 | 275 | 8.56 | 302000 |
| DSHGARME | 122.70 | -4.88 | 129.80 | 121.50 | 122.70 | 129.00 | -6.30 | 908 | 17.72 | 141266 |
| DSSL | 9.40 | -2.08 | 9.70 | 9.30 | 9.40 | 9.60 | -0.20 | 882 | 26.58 | 2797422 |
| DULAMIACOT | 136.00 | 0.30 | 138.00 | 133.10 | 134.20 | 133.80 | 0.40 | 201 | 3.97 | 29338 |
| DUTCHBANGL | 39.40 | -0.76 | 40.80 | 39.30 | 39.40 | 39.70 | -0.30 | 432 | 16.69 | 422198 |
| EASTERNINS | 58.60 | 0.52 | 59.50 | 57.60 | 58.00 | 57.70 | 0.30 | 629 | 21.11 | 359273 |
| EASTLAND | 23.30 | 2.19 | 24.40 | 22.80 | 23.30 | 22.80 | 0.50 | 1351 | 41.57 | 1755735 |
| EASTRNLUB | 1522.90 | -1.00 | 1543.00 | 1521.50 | 1522.90 | 1538.30 | -15.40 | 602 | 9.78 | 6395 |
| EBL | 28.10 | 1.81 | 28.30 | 27.80 | 28.10 | 27.60 | 0.50 | 1070 | 97.40 | 3464764 |
| EBL1STMF | 3.90 | 2.63 | 3.90 | 3.70 | 3.90 | 3.80 | 0.10 | 83 | 0.74 | 194631 |
| EBLNRBMF | 3.10 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 74 | 3.22 | 1039001 |
| ECABLES | 132.70 | -3.42 | 138.50 | 132.40 | 132.70 | 137.40 | -4.70 | 310 | 5.45 | 40513 |
| EGEN | 23.50 | 0.00 | 24.10 | 23.40 | 23.50 | 23.50 | 0.00 | 1183 | 40.54 | 1708554 |
| EHL | 82.00 | -0.37 | 83.70 | 81.30 | 81.60 | 81.90 | -0.30 | 1603 | 54.54 | 659880 |
| EIL | 29.60 | 4.59 | 29.90 | 28.40 | 29.60 | 28.30 | 1.30 | 1488 | 46.66 | 1581770 |
| EMERALDOIL | 14.80 | -0.67 | 15.20 | 14.80 | 14.80 | 14.90 | -0.10 | 133 | 1.09 | 73628 |
| ENVOYTEX | 51.10 | 1.79 | 51.40 | 50.30 | 51.10 | 50.20 | 0.90 | 505 | 15.23 | 298915 |
| EPGL | 16.50 | 1.23 | 16.60 | 15.80 | 16.50 | 16.30 | 0.20 | 439 | 5.61 | 348811 |
| ESQUIRENIT | 20.40 | 2.00 | 20.50 | 20.00 | 20.40 | 20.00 | 0.40 | 126 | 2.65 | 130309 |
| ETL | 11.30 | 0.89 | 11.60 | 11.20 | 11.30 | 11.20 | 0.10 | 1527 | 73.51 | 6467655 |
| EXIM1STMF | 3.70 | 0.00 | 3.80 | 3.60 | 3.70 | 3.70 | 0.00 | 100 | 1.69 | 456530 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 3.00 | -6.45 | 3.20 | 2.90 | 2.90 | 3.10 | -0.20 | 288 | 3.35 | 1111605 |
| FARCHEM | 16.30 | -1.81 | 16.70 | 16.30 | 16.30 | 16.60 | -0.30 | 253 | 3.50 | 212911 |
| FAREASTFIN | 2.40 | 0.00 | 2.50 | 2.20 | 2.40 | 2.40 | 0.00 | 129 | 1.31 | 571576 |
| FAREASTLIF | 21.90 | 2.34 | 22.20 | 21.30 | 21.90 | 21.40 | 0.50 | 183 | 2.87 | 131095 |
| FASFIN | 2.50 | 4.00 | 2.70 | 2.30 | 2.60 | 2.50 | 0.10 | 198 | 3.93 | 1577478 |
| FBFIF | 3.00 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 37 | 1.52 | 501811 |
| FEDERALINS | 22.70 | 5.09 | 23.00 | 21.90 | 22.70 | 21.60 | 1.10 | 1096 | 37.38 | 1663814 |
| FEKDIL | 14.90 | -1.32 | 15.30 | 14.80 | 14.90 | 15.10 | -0.20 | 785 | 26.76 | 1787643 |
| FINEFOODS | 490.80 | -0.83 | 495.00 | 488.00 | 490.80 | 494.90 | -4.10 | 396 | 21.00 | 42797 |
| FIRSTFIN | 4.70 | 0.00 | 5.00 | 4.70 | 4.70 | 4.70 | 0.00 | 34 | 0.28 | 59506 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 13.70 | -2.14 | 14.20 | 13.60 | 13.70 | 14.00 | -0.30 | 310 | 4.58 | 332727 |
| FUWANGCER | 12.90 | 0.78 | 13.00 | 12.60 | 12.90 | 12.80 | 0.10 | 541 | 22.53 | 1760031 |
| FUWANGFOOD | 10.00 | 0.00 | 10.20 | 9.90 | 10.00 | 10.00 | 0.00 | 161 | 2.92 | 291371 |
| GBBPOWER | 8.60 | 2.41 | 8.60 | 8.00 | 8.50 | 8.30 | 0.20 | 98 | 1.82 | 219992 |
| GEMINISEA | 120.30 | 1.95 | 122.50 | 119.00 | 120.30 | 118.00 | 2.30 | 649 | 6.96 | 57431 |
| GENEXIL | 27.60 | 1.47 | 27.70 | 27.30 | 27.60 | 27.20 | 0.40 | 639 | 28.86 | 1048440 |
| GENNEXT | 3.20 | -3.03 | 3.40 | 3.20 | 3.20 | 3.30 | -0.10 | 148 | 2.18 | 676464 |
| GHAIL | 12.80 | 0.00 | 13.10 | 12.70 | 12.80 | 12.80 | 0.00 | 590 | 20.42 | 1583898 |
| GHCL | 18.80 | 0.00 | 19.00 | 18.70 | 18.80 | 18.80 | 0.00 | 93 | 0.80 | 42416 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.30 | 5.00 | 6.40 | 6.10 | 6.30 | 6.00 | 0.30 | 221 | 7.36 | 1178408 |
| GLOBALINS | 34.50 | 7.81 | 35.10 | 32.50 | 34.50 | 32.00 | 2.50 | 1413 | 60.05 | 1751042 |
| GOLDENSON | 15.10 | 7.86 | 15.30 | 13.90 | 15.10 | 14.00 | 1.10 | 2586 | 96.95 | 6635737 |
| GP | 246.70 | 0.61 | 247.60 | 245.20 | 246.70 | 245.20 | 1.50 | 923 | 19.85 | 80551 |
| GPHISPAT | 16.30 | -1.81 | 16.70 | 16.20 | 16.30 | 16.60 | -0.30 | 728 | 19.33 | 1176236 |
| GQBALLPEN | 591.00 | -0.97 | 600.00 | 582.00 | 591.00 | 596.80 | -5.80 | 970 | 34.53 | 58383 |
| GRAMEENS2 | 12.50 | 1.63 | 12.60 | 12.40 | 12.50 | 12.30 | 0.20 | 47 | 0.85 | 68178 |
| GREENDELMF | 3.50 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 36 | 0.38 | 110041 |
| GREENDELT | 60.00 | 0.17 | 61.60 | 59.70 | 60.40 | 60.30 | 0.10 | 360 | 11.90 | 196959 |
| GSPFINANCE | 4.20 | -4.65 | 4.40 | 4.00 | 4.10 | 4.30 | -0.20 | 87 | 0.83 | 201248 |
| HAKKANIPUL | 78.90 | -0.50 | 81.60 | 78.30 | 78.90 | 79.30 | -0.40 | 1970 | 49.02 | 613682 |
| HAMI | 186.30 | -2.20 | 197.00 | 184.10 | 186.30 | 190.50 | -4.20 | 1076 | 22.12 | 115511 |
| HEIDELBCEM | 212.00 | -6.09 | 217.10 | 209.30 | 211.20 | 224.90 | -13.70 | 715 | 10.12 | 47667 |
| HFL | 15.60 | -0.62 | 16.40 | 15.60 | 16.00 | 16.10 | -0.10 | 239 | 6.90 | 425018 |
| HIMADRI | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 530.00 | 0.00 | 0 | 0.00 | 0 |
| HRTEX | 18.40 | -1.60 | 19.20 | 18.30 | 18.40 | 18.70 | -0.30 | 186 | 1.55 | 82320 |
| HWAWELLTEX | 41.30 | 0.49 | 41.60 | 41.00 | 41.30 | 41.10 | 0.20 | 235 | 2.99 | 72262 |
| IBNSINA | 316.90 | 0.29 | 317.00 | 310.20 | 315.10 | 314.20 | 0.90 | 254 | 10.84 | 34485 |
| IBP | 12.90 | -0.77 | 13.10 | 12.80 | 12.90 | 13.00 | -0.10 | 344 | 7.86 | 607488 |
| ICB | 37.60 | -1.31 | 38.30 | 37.30 | 37.60 | 38.10 | -0.50 | 248 | 5.31 | 140607 |
| ICB3RDNRB | 4.50 | 0.00 | 4.60 | 4.50 | 4.50 | 4.50 | 0.00 | 11 | 0.54 | 119046 |
| ICBAGRANI1 | 6.60 | 1.54 | 6.70 | 6.50 | 6.60 | 6.50 | 0.10 | 40 | 0.57 | 85698 |
| ICBAMCL2ND | 6.20 | -1.64 | 6.20 | 6.00 | 6.00 | 6.10 | -0.10 | 45 | 0.38 | 61828 |
| ICBEPMF1S1 | 5.70 | 5.56 | 5.80 | 5.40 | 5.70 | 5.40 | 0.30 | 175 | 6.29 | 1123924 |
| ICBIBANK | 2.90 | -3.45 | 3.00 | 2.80 | 2.80 | 2.90 | -0.10 | 74 | 0.45 | 157242 |
| ICBSONALI1 | 4.70 | 0.00 | 4.80 | 4.60 | 4.70 | 4.70 | 0.00 | 68 | 1.84 | 391443 |
| ICICL | 22.60 | 2.73 | 23.00 | 22.30 | 22.60 | 22.00 | 0.60 | 490 | 9.49 | 418281 |
| IDLC | 37.00 | 0.27 | 37.10 | 36.50 | 37.00 | 36.90 | 0.10 | 365 | 9.14 | 247774 |
| IFADAUTOS | 22.30 | -1.33 | 22.90 | 22.20 | 22.30 | 22.60 | -0.30 | 434 | 9.90 | 442305 |
| IFIC | 5.00 | -1.96 | 5.20 | 5.00 | 5.00 | 5.10 | -0.10 | 634 | 25.99 | 5144780 |
| IFIC1STMF | 3.70 | 0.00 | 3.80 | 3.60 | 3.70 | 3.70 | 0.00 | 156 | 6.78 | 1830463 |
| IFILISLMF1 | 4.00 | 0.00 | 4.20 | 4.00 | 4.00 | 4.00 | 0.00 | 31 | 0.54 | 132454 |
| ILFSL | 2.30 | -8.00 | 2.60 | 2.30 | 2.30 | 2.50 | -0.20 | 278 | 2.66 | 1117194 |
| INDEXAGRO | 68.20 | -2.85 | 71.90 | 67.70 | 68.20 | 70.20 | -2.00 | 596 | 14.65 | 211851 |
| INTECH | 36.80 | -2.13 | 38.40 | 36.50 | 36.80 | 37.60 | -0.80 | 1507 | 33.10 | 889329 |
| INTRACO | 17.40 | 0.00 | 17.60 | 17.40 | 17.50 | 17.50 | 0.00 | 166 | 3.38 | 192937 |
| IPDC | 18.90 | -0.53 | 19.20 | 18.80 | 18.90 | 19.00 | -0.10 | 340 | 16.92 | 894427 |
| ISLAMIBANK | 36.30 | 0.28 | 37.10 | 35.80 | 36.30 | 36.20 | 0.10 | 752 | 17.59 | 484306 |
| ISLAMICFIN | 10.90 | 0.93 | 11.00 | 10.80 | 10.80 | 10.70 | 0.10 | 126 | 3.20 | 293551 |
| ISLAMIINS | 42.90 | 4.13 | 43.40 | 41.80 | 42.90 | 41.20 | 1.70 | 340 | 8.53 | 198703 |
| ISNLTD | 75.70 | -1.69 | 78.80 | 75.10 | 75.70 | 77.00 | -1.30 | 1069 | 27.70 | 360156 |
| ITC | 39.30 | 0.26 | 39.80 | 39.10 | 39.30 | 39.20 | 0.10 | 537 | 20.55 | 521451 |
| JAMUNABANK | 24.00 | 2.56 | 24.00 | 23.40 | 24.00 | 23.40 | 0.60 | 781 | 77.49 | 3242162 |
| JAMUNAOIL | 171.50 | 0.29 | 171.50 | 169.60 | 171.30 | 170.80 | 0.50 | 139 | 3.42 | 20048 |
| JANATAINS | 35.60 | -0.84 | 37.20 | 35.20 | 35.60 | 35.90 | -0.30 | 1067 | 41.24 | 1135663 |
| JHRML | 44.50 | -1.33 | 45.70 | 44.30 | 44.50 | 45.10 | -0.60 | 549 | 11.69 | 260578 |
| JMISMDL | 140.00 | 3.28 | 144.90 | 134.30 | 138.70 | 134.30 | 4.40 | 823 | 20.13 | 143676 |
| JUTESPINN | 210.00 | -0.62 | 210.00 | 206.90 | 207.30 | 208.60 | -1.30 | 63 | 0.68 | 3262 |
| KARNAPHULI | 32.20 | 0.31 | 33.50 | 31.90 | 32.20 | 32.10 | 0.10 | 1360 | 57.97 | 1776058 |
| KAY&QUE | 488.30 | -1.31 | 510.50 | 485.10 | 488.30 | 494.80 | -6.50 | 2989 | 109.94 | 220405 |
| KBPPWBIL | 48.90 | 0.00 | 50.20 | 48.70 | 48.90 | 48.90 | 0.00 | 4005 | 157.04 | 3175456 |
| KBSEED | 9.40 | 0.00 | 9.60 | 9.30 | 9.50 | 9.50 | 0.00 | 22 | 0.25 | 26552 |
| KDSALTD | 45.50 | -1.94 | 47.30 | 45.20 | 45.50 | 46.40 | -0.90 | 1153 | 34.35 | 745297 |
| KEYACOSMET | 4.90 | 2.08 | 4.90 | 4.80 | 4.90 | 4.80 | 0.10 | 164 | 2.49 | 511288 |
| KFL | 13.50 | -2.17 | 13.90 | 13.20 | 13.50 | 13.80 | -0.30 | 95 | 1.26 | 93816 |
| KOHINOOR | 508.70 | -0.49 | 515.00 | 508.60 | 508.70 | 511.20 | -2.50 | 112 | 1.13 | 2214 |
| KPCL | 10.80 | -1.82 | 11.20 | 10.70 | 10.80 | 11.00 | -0.20 | 287 | 3.81 | 346626 |
| KPPL | 15.10 | 0.00 | 15.60 | 15.10 | 15.10 | 15.10 | 0.00 | 182 | 3.82 | 249763 |
| KTL | 9.40 | -1.05 | 9.90 | 9.40 | 9.40 | 9.50 | -0.10 | 175 | 2.30 | 242505 |
| LANKABAFIN | 14.20 | 0.00 | 14.40 | 14.20 | 14.20 | 14.20 | 0.00 | 282 | 7.46 | 522990 |
| LEGACYFOOT | 82.20 | -0.12 | 84.00 | 81.30 | 82.20 | 82.30 | -0.10 | 1668 | 54.79 | 664792 |
| LHB | 49.70 | 0.20 | 50.40 | 49.50 | 49.70 | 49.60 | 0.10 | 795 | 28.80 | 578876 |
| LIBRAINFU | 618.60 | -1.53 | 632.00 | 618.10 | 618.60 | 628.20 | -9.60 | 654 | 11.77 | 18821 |
| LINDEBD | 656.90 | -0.65 | 665.90 | 656.00 | 656.90 | 661.20 | -4.30 | 880 | 11.45 | 17337 |
| LOVELLO | 86.40 | 2.61 | 89.50 | 84.90 | 86.40 | 84.20 | 2.20 | 3574 | 213.90 | 2455730 |
| LRBDL | 10.10 | -0.98 | 10.60 | 10.10 | 10.10 | 10.20 | -0.10 | 137 | 2.24 | 220058 |
| LRGLOBMF1 | 3.30 | -3.03 | 3.30 | 3.20 | 3.20 | 3.30 | -0.10 | 36 | 0.90 | 280050 |
| MAGURAPLEX | 83.90 | -1.29 | 85.90 | 83.60 | 83.90 | 85.00 | -1.10 | 446 | 8.92 | 105575 |
| MAKSONSPIN | 5.70 | 0.00 | 5.90 | 5.70 | 5.70 | 5.70 | 0.00 | 108 | 1.14 | 199316 |
| MALEKSPIN | 27.20 | 0.00 | 27.50 | 27.10 | 27.20 | 27.20 | 0.00 | 408 | 19.74 | 724675 |
| MAMUNAGRO | 19.20 | -0.52 | 19.90 | 18.60 | 19.30 | 19.40 | -0.10 | 18 | 2.00 | 103797 |
| MARICO | 2766.50 | 0.96 | 2770.00 | 2740.00 | 2766.50 | 2740.30 | 26.20 | 112 | 2.36 | 857 |
| MASTERAGRO | 7.20 | -6.58 | 7.70 | 7.10 | 7.10 | 7.60 | -0.50 | 7 | 0.28 | 40002 |
| MATINSPINN | 46.50 | -0.21 | 46.90 | 46.10 | 46.50 | 46.60 | -0.10 | 102 | 1.71 | 36902 |
| MBL1STMF | 4.00 | 0.00 | 4.10 | 3.90 | 4.00 | 4.00 | 0.00 | 71 | 2.19 | 551399 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 35.30 | -2.75 | 38.80 | 34.60 | 35.30 | 36.30 | -1.00 | 702 | 32.08 | 861192 |
| MEGHNACEM | 34.50 | 3.29 | 35.60 | 33.00 | 34.50 | 33.40 | 1.10 | 81 | 0.47 | 13780 |
| MEGHNAINS | 29.80 | -0.33 | 30.90 | 29.60 | 29.80 | 29.90 | -0.10 | 1100 | 40.87 | 1349539 |
| MEGHNALIFE | 56.60 | 3.68 | 57.00 | 53.80 | 56.40 | 54.40 | 2.00 | 1083 | 28.23 | 501420 |
| MEGHNAPET | 39.70 | 2.32 | 41.90 | 38.80 | 39.70 | 38.80 | 0.90 | 476 | 9.05 | 221933 |
| MERCANBANK | 8.50 | 0.00 | 8.60 | 8.40 | 8.50 | 8.50 | 0.00 | 234 | 8.82 | 1037635 |
| MERCINS | 26.90 | 3.07 | 27.50 | 26.60 | 26.90 | 26.10 | 0.80 | 200 | 4.53 | 167833 |
| METROSPIN | 9.00 | 0.00 | 9.30 | 9.00 | 9.00 | 9.00 | 0.00 | 52 | 0.72 | 79560 |
| MHSML | 18.80 | 4.44 | 19.20 | 18.00 | 18.80 | 18.00 | 0.80 | 823 | 42.21 | 2263468 |
| MIDASFIN | 5.80 | -1.69 | 6.10 | 5.80 | 5.80 | 5.90 | -0.10 | 37 | 0.24 | 41769 |
| MIDLANDBNK | 16.30 | 0.00 | 16.70 | 16.20 | 16.30 | 16.30 | 0.00 | 507 | 27.01 | 1640865 |
| MIRACLEIND | 28.30 | 4.43 | 28.60 | 27.00 | 28.30 | 27.10 | 1.20 | 588 | 9.70 | 346302 |
| MIRAKHTER | 36.10 | -1.10 | 36.50 | 35.50 | 36.10 | 36.50 | -0.40 | 1420 | 69.01 | 1914872 |
| MITHUNKNIT | 15.20 | 0.00 | 15.40 | 14.70 | 14.80 | 14.80 | 0.00 | 34 | 0.16 | 10735 |
| MJLBD | 88.70 | 0.34 | 89.30 | 88.20 | 88.70 | 88.40 | 0.30 | 324 | 6.09 | 68561 |
| MKFOOTWEAR | 119.40 | -1.89 | 122.30 | 117.00 | 119.40 | 121.70 | -2.30 | 474 | 14.76 | 123684 |
| MLDYEING | 8.40 | -1.18 | 8.60 | 8.40 | 8.40 | 8.50 | -0.10 | 236 | 4.69 | 553326 |
| MONNOAGML | 353.00 | 0.51 | 359.00 | 352.10 | 353.00 | 351.20 | 1.80 | 538 | 9.73 | 27464 |
| MONNOCERA | 86.50 | 0.58 | 89.80 | 86.10 | 86.50 | 86.00 | 0.50 | 2292 | 74.15 | 842198 |
| MONNOFABR | 22.80 | -0.87 | 23.50 | 22.70 | 22.80 | 23.00 | -0.20 | 1845 | 78.25 | 3393849 |
| MONOSPOOL | 99.20 | -2.36 | 102.50 | 98.90 | 99.20 | 101.60 | -2.40 | 2481 | 67.98 | 676480 |
| MOSTFAMETL | 10.70 | -6.14 | 11.40 | 10.60 | 10.70 | 11.40 | -0.70 | 77 | 3.23 | 294627 |
| MPETROLEUM | 199.90 | -0.05 | 200.90 | 199.10 | 199.90 | 200.00 | -0.10 | 73 | 2.42 | 12086 |
| MTB | 12.80 | -0.77 | 13.10 | 12.80 | 12.90 | 13.00 | -0.10 | 130 | 12.79 | 984359 |
| NAHEEACP | 24.10 | -5.12 | 25.80 | 23.70 | 24.10 | 25.40 | -1.30 | 1621 | 56.80 | 2291326 |
| NATLIFEINS | 103.90 | 3.54 | 103.90 | 99.00 | 102.50 | 99.00 | 3.50 | 339 | 7.63 | 74735 |
| NAVANACNG | 20.60 | 0.00 | 20.80 | 20.50 | 20.60 | 20.60 | 0.00 | 46 | 0.58 | 28044 |
| NAVANAPHAR | 59.60 | -0.67 | 60.90 | 59.50 | 59.60 | 60.00 | -0.40 | 1074 | 28.07 | 467351 |
| NBL | 4.20 | -2.33 | 4.40 | 4.20 | 4.20 | 4.30 | -0.10 | 300 | 5.19 | 1215149 |
| NCCBANK | 14.10 | 4.44 | 14.20 | 13.40 | 14.10 | 13.50 | 0.60 | 725 | 89.39 | 6476924 |
| NCCBLMF1 | 4.30 | 0.00 | 4.40 | 4.20 | 4.20 | 4.20 | 0.00 | 29 | 0.38 | 89808 |
| NEWLINE | 5.40 | -3.70 | 5.50 | 5.20 | 5.20 | 5.40 | -0.20 | 67 | 0.82 | 155502 |
| NFML | 14.60 | 0.00 | 14.80 | 14.50 | 14.60 | 14.60 | 0.00 | 412 | 9.14 | 625941 |
| NHFIL | 23.40 | -0.85 | 23.90 | 23.30 | 23.40 | 23.60 | -0.20 | 314 | 8.07 | 341394 |
| NIALCO | 25.30 | 0.00 | 26.00 | 25.30 | 25.30 | 25.30 | 0.00 | 106 | 0.73 | 28585 |
| NITOLINS | 30.90 | 2.66 | 31.40 | 30.00 | 30.90 | 30.10 | 0.80 | 410 | 10.82 | 348781 |
| NORTHERN | 110.20 | -1.78 | 114.00 | 110.00 | 110.20 | 112.20 | -2.00 | 104 | 0.70 | 6277 |
| NORTHRNINS | 32.90 | 2.49 | 34.00 | 32.60 | 32.90 | 32.10 | 0.80 | 220 | 5.21 | 155981 |
| NPOLYMER | 28.60 | -0.69 | 29.10 | 28.40 | 28.60 | 28.80 | -0.20 | 420 | 8.16 | 284330 |
| NRBBANK | 6.70 | 0.00 | 6.80 | 6.60 | 6.70 | 6.70 | 0.00 | 64 | 1.05 | 156470 |
| NRBCBANK | 7.10 | 0.00 | 7.30 | 7.10 | 7.10 | 7.10 | 0.00 | 62 | 2.62 | 364145 |
| NTC | 159.10 | -0.38 | 160.90 | 158.00 | 159.10 | 159.70 | -0.60 | 46 | 0.37 | 2335 |
| NTLTUBES | 62.60 | -0.32 | 63.70 | 62.40 | 62.60 | 62.80 | -0.20 | 416 | 8.20 | 130811 |
| NURANI | 3.00 | -3.23 | 3.10 | 2.90 | 3.00 | 3.10 | -0.10 | 100 | 0.95 | 317986 |
| OAL | 6.10 | 0.00 | 6.30 | 6.00 | 6.10 | 6.10 | 0.00 | 79 | 0.89 | 146146 |
| OIMEX | 13.10 | -0.76 | 13.30 | 13.00 | 13.10 | 13.20 | -0.10 | 114 | 2.44 | 186033 |
| OLYMPIC | 145.10 | -0.55 | 147.00 | 145.00 | 145.10 | 145.90 | -0.80 | 643 | 21.00 | 144230 |
| ONEBANKPLC | 7.00 | -2.78 | 7.20 | 7.00 | 7.00 | 7.20 | -0.20 | 349 | 15.39 | 2172558 |
| ORIONINFU | 317.50 | -1.24 | 324.90 | 316.50 | 317.50 | 321.50 | -4.00 | 2670 | 64.02 | 200008 |
| ORIONPHARM | 27.20 | 0.00 | 27.70 | 27.00 | 27.10 | 27.10 | 0.00 | 214 | 3.20 | 117646 |
| ORYZAAGRO | 9.00 | -2.20 | 9.40 | 8.80 | 8.90 | 9.10 | -0.20 | 96 | 2.75 | 308477 |
| PADMALIFE | 17.70 | 2.91 | 18.50 | 17.10 | 17.70 | 17.20 | 0.50 | 161 | 1.83 | 103103 |
| PADMAOIL | 176.40 | 0.46 | 177.00 | 174.30 | 176.40 | 175.60 | 0.80 | 242 | 5.29 | 30055 |
| PARAMOUNT | 52.60 | 0.38 | 54.70 | 51.60 | 52.60 | 52.40 | 0.20 | 770 | 24.59 | 460103 |
| PDL | 5.60 | 0.00 | 5.70 | 5.30 | 5.50 | 5.50 | 0.00 | 120 | 1.09 | 200892 |
| PENINSULA | 21.30 | -0.47 | 21.80 | 21.20 | 21.30 | 21.40 | -0.10 | 478 | 14.78 | 690931 |
| PEOPLESINS | 54.90 | 1.10 | 57.60 | 54.40 | 54.90 | 54.30 | 0.60 | 2728 | 222.80 | 3946967 |
| PF1STMF | 7.60 | 0.00 | 7.70 | 6.90 | 7.60 | 7.60 | 0.00 | 662 | 24.47 | 3337801 |
| PHARMAID | 557.00 | -1.47 | 579.10 | 553.00 | 555.20 | 563.50 | -8.30 | 437 | 7.37 | 13026 |
| PHENIXINS | 43.70 | 2.85 | 44.90 | 42.50 | 43.30 | 42.10 | 1.20 | 1509 | 58.20 | 1328826 |
| PHOENIXFIN | 3.90 | 2.50 | 4.30 | 3.90 | 4.10 | 4.00 | 0.10 | 54 | 1.15 | 275005 |
| PHPMF1 | 3.30 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 68 | 1.01 | 315891 |
| PIONEERINS | 63.60 | -0.62 | 65.20 | 63.30 | 63.60 | 64.00 | -0.40 | 2062 | 98.93 | 1535080 |
| PLFSL | 2.50 | -7.41 | 2.70 | 2.50 | 2.50 | 2.70 | -0.20 | 398 | 7.33 | 2865541 |
| POPULAR1MF | 3.10 | 0.00 | 3.10 | 3.00 | 3.10 | 3.10 | 0.00 | 51 | 1.28 | 419413 |
| POPULARLIF | 52.50 | 2.94 | 53.50 | 51.50 | 52.50 | 51.00 | 1.50 | 883 | 30.47 | 578850 |
| POWERGRID | 32.50 | -1.52 | 33.80 | 32.00 | 32.40 | 32.90 | -0.50 | 332 | 5.15 | 156105 |
| PRAGATIINS | 74.40 | 0.95 | 76.20 | 74.30 | 74.40 | 73.70 | 0.70 | 1125 | 50.88 | 677793 |
| PRAGATILIF | 205.70 | 7.75 | 208.00 | 194.00 | 205.70 | 190.90 | 14.80 | 2476 | 81.18 | 400696 |
| PREMIERBAN | 4.60 | -2.13 | 4.80 | 4.60 | 4.60 | 4.70 | -0.10 | 154 | 2.92 | 631049 |
| PREMIERCEM | 37.90 | -0.52 | 38.80 | 37.90 | 38.00 | 38.20 | -0.20 | 145 | 1.73 | 45314 |
| PREMIERLEA | 2.30 | -4.17 | 2.50 | 2.20 | 2.30 | 2.40 | -0.10 | 147 | 1.67 | 723034 |
| PRIME1ICBA | 4.40 | 2.33 | 4.50 | 4.30 | 4.40 | 4.30 | 0.10 | 98 | 4.00 | 918861 |
| PRIMEBANK | 33.60 | 0.30 | 33.90 | 33.40 | 33.60 | 33.50 | 0.10 | 504 | 33.00 | 982181 |
| PRIMEFIN | 3.50 | -2.78 | 3.80 | 3.40 | 3.50 | 3.60 | -0.10 | 219 | 4.48 | 1244961 |
| PRIMEINSUR | 36.20 | 1.69 | 37.20 | 36.10 | 36.20 | 35.60 | 0.60 | 272 | 8.84 | 241734 |
| PRIMELIFE | 38.60 | 5.75 | 39.90 | 37.00 | 38.60 | 36.50 | 2.10 | 654 | 12.39 | 319393 |
| PRIMETEX | 19.20 | -1.54 | 19.80 | 19.10 | 19.20 | 19.50 | -0.30 | 84 | 0.91 | 46867 |
| PROGRESLIF | 41.10 | 1.00 | 41.70 | 39.70 | 40.40 | 40.00 | 0.40 | 112 | 1.67 | 40864 |
| PROVATIINS | 36.10 | 1.40 | 37.50 | 35.60 | 36.10 | 35.60 | 0.50 | 1298 | 47.48 | 1301612 |
| PTL | 63.40 | 0.63 | 64.50 | 62.20 | 63.40 | 63.00 | 0.40 | 1654 | 93.13 | 1457873 |
| PUBALIBANK | 35.60 | 0.00 | 36.70 | 35.30 | 35.60 | 35.60 | 0.00 | 591 | 78.49 | 2204821 |
| PURABIGEN | 27.90 | 9.84 | 27.90 | 25.90 | 27.90 | 25.40 | 2.50 | 1418 | 112.99 | 4059966 |
| QUASEMIND | 40.90 | 0.74 | 41.50 | 40.60 | 40.90 | 40.60 | 0.30 | 863 | 28.30 | 690330 |
| QUEENSOUTH | 11.80 | -0.84 | 12.10 | 11.80 | 11.80 | 11.90 | -0.10 | 240 | 4.76 | 402110 |
| RAHIMAFOOD | 107.60 | -2.27 | 111.80 | 105.10 | 107.60 | 110.10 | -2.50 | 611 | 7.76 | 71288 |
| RAHIMTEXT | 203.60 | -1.12 | 212.00 | 201.10 | 203.50 | 205.80 | -2.30 | 830 | 15.19 | 73128 |
| RAKCERAMIC | 23.60 | 0.00 | 24.00 | 23.60 | 23.80 | 23.80 | 0.00 | 210 | 3.80 | 159696 |
| RANFOUNDRY | 161.00 | 3.47 | 169.80 | 155.40 | 161.00 | 155.60 | 5.40 | 970 | 21.55 | 132999 |
| RDFOOD | 20.60 | 0.49 | 20.80 | 20.40 | 20.60 | 20.50 | 0.10 | 464 | 11.08 | 538643 |
| RECKITTBEN | 3458.10 | -0.09 | 3480.00 | 3451.10 | 3463.30 | 3466.50 | -3.20 | 70 | 0.82 | 236 |
| REGENTTEX | 3.90 | -7.14 | 4.20 | 3.90 | 3.90 | 4.20 | -0.30 | 203 | 1.56 | 392542 |
| RELIANCE1 | 11.40 | -1.72 | 11.70 | 11.30 | 11.40 | 11.60 | -0.20 | 327 | 11.19 | 971641 |
| RELIANCINS | 74.30 | 1.37 | 74.60 | 73.10 | 73.90 | 72.90 | 1.00 | 402 | 37.52 | 507161 |
| RENATA | 418.20 | -0.07 | 422.90 | 417.00 | 418.20 | 418.50 | -0.30 | 511 | 11.52 | 27401 |
| RENWICKJA | 485.30 | 0.06 | 490.00 | 481.80 | 485.30 | 485.00 | 0.30 | 25 | 0.14 | 282 |
| REPUBLIC | 34.20 | 0.29 | 35.40 | 33.80 | 34.20 | 34.10 | 0.10 | 486 | 15.56 | 446531 |
| RINGSHINE | 3.80 | -5.13 | 3.90 | 3.70 | 3.70 | 3.90 | -0.20 | 315 | 4.71 | 1258698 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 28.80 | 0.00 | 29.10 | 28.80 | 28.80 | 28.80 | 0.00 | 1303 | 48.68 | 1683841 |
| RSRMSTEEL | 7.70 | 0.00 | 8.00 | 7.60 | 7.70 | 7.70 | 0.00 | 44 | 0.30 | 39354 |
| RUNNERAUTO | 40.80 | -2.86 | 43.00 | 40.50 | 40.80 | 42.00 | -1.20 | 1687 | 65.03 | 1569341 |
| RUPALIBANK | 18.20 | -6.19 | 19.20 | 18.00 | 18.20 | 19.40 | -1.20 | 783 | 19.24 | 1034619 |
| RUPALIINS | 24.90 | 2.47 | 25.40 | 24.50 | 24.90 | 24.30 | 0.60 | 581 | 23.03 | 918490 |
| RUPALILIFE | 88.30 | 5.24 | 89.20 | 84.40 | 88.30 | 83.90 | 4.40 | 2084 | 71.45 | 816720 |
| SADHESIVE | 60.30 | -1.47 | 62.80 | 59.00 | 60.30 | 61.20 | -0.90 | 145 | 4.40 | 72792 |
| SAFKOSPINN | 19.80 | 10.00 | 19.80 | 18.10 | 19.80 | 18.00 | 1.80 | 215 | 9.42 | 478878 |
| SAIFPOWER | 6.70 | -1.47 | 6.90 | 6.60 | 6.70 | 6.80 | -0.10 | 136 | 0.77 | 113646 |
| SAIHAMCOT | 21.60 | -0.92 | 22.30 | 21.20 | 21.60 | 21.80 | -0.20 | 1115 | 55.77 | 2545915 |
| SAIHAMTEX | 18.30 | -1.08 | 18.80 | 18.10 | 18.30 | 18.50 | -0.20 | 567 | 18.10 | 977658 |
| SALAMCRST | 15.80 | 0.00 | 16.10 | 15.60 | 15.80 | 15.80 | 0.00 | 232 | 4.34 | 273663 |
| SALVO | 32.70 | 2.51 | 32.90 | 31.90 | 32.70 | 31.90 | 0.80 | 1338 | 59.47 | 1832692 |
| SAMATALETH | 108.90 | 0.28 | 114.30 | 105.80 | 108.90 | 108.60 | 0.30 | 1743 | 33.42 | 302345 |
| SAMORITA | 72.90 | 0.69 | 73.90 | 70.40 | 72.90 | 72.40 | 0.50 | 751 | 17.63 | 243531 |
| SANDHANINS | 22.60 | 9.71 | 22.60 | 20.60 | 22.60 | 20.60 | 2.00 | 1034 | 39.72 | 1789738 |
| SAPORTL | 51.00 | 1.19 | 52.00 | 50.40 | 51.00 | 50.40 | 0.60 | 1460 | 183.77 | 3600661 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.90 | 4.55 | 7.00 | 6.50 | 6.90 | 6.60 | 0.30 | 150 | 3.34 | 490005 |
| SEAPEARL | 35.70 | -1.92 | 36.70 | 35.50 | 35.70 | 36.40 | -0.70 | 1400 | 36.17 | 1002826 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.40 | 1.92 | 5.40 | 5.20 | 5.30 | 5.20 | 0.10 | 29 | 0.38 | 72240 |
| SEMLIBBLSF | 6.00 | -1.64 | 6.10 | 6.00 | 6.00 | 6.10 | -0.10 | 9 | 0.10 | 16500 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.40 | 1.16 | 17.50 | 17.30 | 17.40 | 17.20 | 0.20 | 233 | 8.06 | 463483 |
| SHARPIND | 15.90 | -0.62 | 16.60 | 15.80 | 15.90 | 16.00 | -0.10 | 315 | 4.82 | 301449 |
| SHASHADNIM | 20.30 | 0.50 | 20.30 | 19.90 | 20.10 | 20.00 | 0.10 | 113 | 4.70 | 233163 |
| SHEPHERD | 14.70 | 3.52 | 15.20 | 14.30 | 14.70 | 14.20 | 0.50 | 927 | 32.29 | 2189116 |
| SHURWID | 6.20 | 0.00 | 6.30 | 6.10 | 6.20 | 6.20 | 0.00 | 28 | 0.26 | 42007 |
| SHYAMPSUG | 156.00 | 2.90 | 157.90 | 153.00 | 155.90 | 151.50 | 4.40 | 119 | 0.88 | 5682 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 23.60 | 0.00 | 24.40 | 23.50 | 23.60 | 23.60 | 0.00 | 674 | 24.46 | 1024744 |
| SILCOPHL | 14.40 | 0.70 | 14.60 | 14.20 | 14.40 | 14.30 | 0.10 | 205 | 4.67 | 324150 |
| SILVAPHL | 10.80 | -1.82 | 11.30 | 10.80 | 10.80 | 11.00 | -0.20 | 328 | 4.94 | 453739 |
| SIMTEX | 24.60 | -0.40 | 24.90 | 24.40 | 24.60 | 24.70 | -0.10 | 1423 | 70.25 | 2856526 |
| SINGERBD | 87.80 | -2.14 | 89.00 | 85.50 | 87.00 | 88.90 | -1.90 | 301 | 2.40 | 27597 |
| SINOBANGLA | 54.90 | 3.20 | 56.80 | 53.10 | 54.90 | 53.20 | 1.70 | 3109 | 124.58 | 2270832 |
| SIPLC | 74.40 | 1.09 | 75.90 | 74.00 | 74.40 | 73.60 | 0.80 | 1196 | 51.97 | 694517 |
| SKTRIMS | 9.30 | -2.11 | 9.60 | 9.20 | 9.30 | 9.50 | -0.20 | 117 | 1.02 | 109321 |
| SLIPLC | 68.00 | 3.19 | 69.00 | 66.40 | 68.00 | 65.90 | 2.10 | 708 | 15.96 | 235622 |
| SONALIANSH | 165.00 | -1.55 | 170.80 | 164.60 | 165.00 | 167.60 | -2.60 | 459 | 6.15 | 37028 |
| SONALIPAPR | 230.90 | -1.95 | 237.50 | 230.00 | 230.90 | 235.50 | -4.60 | 1570 | 36.63 | 157646 |
| SONARBAINS | 34.00 | 7.59 | 34.70 | 31.70 | 34.00 | 31.60 | 2.40 | 1285 | 51.92 | 1558276 |
| SONARGAON | 36.60 | -3.17 | 38.50 | 36.30 | 36.60 | 37.80 | -1.20 | 855 | 15.42 | 415991 |
| SOUTHEASTB | 10.20 | 7.37 | 10.30 | 9.50 | 10.20 | 9.50 | 0.70 | 1210 | 52.02 | 5176230 |
| SPCERAMICS | 21.00 | 2.44 | 21.60 | 20.50 | 21.00 | 20.50 | 0.50 | 1359 | 47.78 | 2258708 |
| SPCL | 52.70 | 1.93 | 52.90 | 52.00 | 52.70 | 51.70 | 1.00 | 1284 | 55.54 | 1056687 |
| SQUARETEXT | 48.50 | 0.62 | 48.60 | 48.00 | 48.40 | 48.10 | 0.30 | 163 | 1.01 | 20977 |
| SQURPHARMA | 212.60 | 0.19 | 213.40 | 211.90 | 212.60 | 212.20 | 0.40 | 1047 | 32.72 | 153848 |
| SSSTEEL | 4.90 | -2.00 | 5.10 | 4.90 | 4.90 | 5.00 | -0.10 | 154 | 1.49 | 299810 |
| STANCERAM | 72.10 | 0.84 | 74.00 | 71.00 | 72.10 | 71.50 | 0.60 | 181 | 1.73 | 23615 |
| STANDARINS | 45.20 | 0.00 | 46.80 | 44.80 | 45.20 | 45.20 | 0.00 | 1080 | 51.11 | 1115456 |
| STANDBANKL | 5.10 | 0.00 | 5.20 | 5.00 | 5.10 | 5.10 | 0.00 | 111 | 1.63 | 319249 |
| STYLECRAFT | 53.40 | -0.37 | 54.80 | 53.20 | 53.40 | 53.60 | -0.20 | 132 | 1.01 | 18856 |
| SUMITPOWER | 13.60 | -0.72 | 13.90 | 13.60 | 13.70 | 13.80 | -0.10 | 269 | 4.38 | 319205 |
| SUNLIFEINS | 74.90 | 1.63 | 78.40 | 73.50 | 74.90 | 73.70 | 1.20 | 2172 | 115.84 | 1528454 |
| TAKAFULINS | 34.10 | 1.19 | 34.90 | 33.80 | 34.10 | 33.70 | 0.40 | 300 | 5.83 | 169787 |
| TALLUSPIN | 7.90 | -1.25 | 8.10 | 7.80 | 7.90 | 8.00 | -0.10 | 161 | 2.32 | 293998 |
| TAMIJTEX | 121.60 | -4.18 | 129.60 | 120.00 | 121.60 | 126.90 | -5.30 | 919 | 21.55 | 172100 |
| TECHNODRUG | 36.00 | -1.64 | 37.30 | 35.70 | 36.00 | 36.60 | -0.60 | 1707 | 73.95 | 2021694 |
| TILIL | 48.00 | 1.91 | 49.70 | 47.30 | 48.00 | 47.10 | 0.90 | 1949 | 65.91 | 1361345 |
| TITASGAS | 16.80 | 0.00 | 17.00 | 16.80 | 16.80 | 16.80 | 0.00 | 111 | 2.04 | 120904 |
| TOSRIFA | 17.30 | -1.14 | 17.70 | 17.20 | 17.30 | 17.50 | -0.20 | 349 | 7.28 | 417628 |
| TRUSTB1MF | 3.00 | -3.23 | 3.10 | 3.00 | 3.00 | 3.10 | -0.10 | 54 | 0.81 | 262122 |
| TRUSTBANK | 17.80 | 0.56 | 18.10 | 17.70 | 17.90 | 17.80 | 0.10 | 314 | 9.47 | 527840 |
| TUNGHAI | 3.10 | 0.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.00 | 32 | 0.10 | 31835 |
| UCB | 8.90 | -2.22 | 9.10 | 8.80 | 8.80 | 9.00 | -0.20 | 585 | 12.93 | 1455643 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2091.20 | 1.05 | 2112.90 | 2069.50 | 2091.20 | 2069.40 | 21.80 | 54 | 0.65 | 310 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 4.70 | -2.08 | 4.90 | 4.60 | 4.70 | 4.80 | -0.10 | 121 | 1.68 | 355381 |
| UNIONINS | 36.30 | 3.42 | 36.80 | 35.50 | 36.30 | 35.10 | 1.20 | 490 | 17.66 | 488506 |
| UNIQUEHRL | 37.50 | 0.00 | 37.90 | 37.10 | 37.50 | 37.50 | 0.00 | 306 | 5.48 | 146504 |
| UNITEDFIN | 12.70 | -0.78 | 12.90 | 12.60 | 12.70 | 12.80 | -0.10 | 123 | 4.45 | 348906 |
| UNITEDINS | 48.60 | 1.67 | 50.50 | 47.50 | 48.60 | 47.80 | 0.80 | 617 | 17.45 | 352173 |
| UPGDCL | 118.80 | 0.93 | 119.10 | 118.00 | 118.80 | 117.70 | 1.10 | 266 | 2.79 | 23549 |
| USMANIAGL | 34.50 | 1.46 | 35.50 | 34.50 | 34.70 | 34.20 | 0.50 | 53 | 0.30 | 8527 |
| UTTARABANK | 25.30 | 3.27 | 25.30 | 24.50 | 25.30 | 24.50 | 0.80 | 756 | 67.83 | 2708621 |
| UTTARAFIN | 12.90 | -0.77 | 13.40 | 12.50 | 12.90 | 13.00 | -0.10 | 31 | 0.23 | 18218 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 6.00 | -1.64 | 6.20 | 6.00 | 6.00 | 6.10 | -0.10 | 40 | 1.08 | 180673 |
| VFSTDL | 12.00 | -1.64 | 12.50 | 11.90 | 12.00 | 12.20 | -0.20 | 656 | 17.82 | 1472364 |
| WALTONHIL | 371.30 | -0.19 | 379.30 | 370.50 | 371.30 | 372.00 | -0.70 | 833 | 16.29 | 43756 |
| WATACHEM | 148.10 | -1.86 | 158.00 | 145.00 | 148.10 | 150.90 | -2.80 | 1120 | 28.54 | 187591 |
| WEBCOATS | 21.20 | -1.40 | 22.70 | 20.60 | 21.10 | 21.40 | -0.30 | 120 | 1.96 | 93032 |
| WMSHIPYARD | 8.70 | -1.14 | 8.90 | 8.60 | 8.70 | 8.80 | -0.10 | 181 | 2.82 | 324087 |
| WONDERTOYS | 26.40 | -7.43 | 26.40 | 24.60 | 24.90 | 26.90 | -2.00 | 11 | 0.10 | 4001 |
| YPL | 19.40 | 4.84 | 20.40 | 18.90 | 19.50 | 18.60 | 0.90 | 670 | 21.06 | 1056340 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2100.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.60 | 0.00 | 5.70 | 5.50 | 5.60 | 5.60 | 0.00 | 59 | 0.68 | 120495 |
| ZAHINTEX | 7.50 | 1.35 | 7.50 | 7.10 | 7.50 | 7.40 | 0.10 | 144 | 2.59 | 349698 |
| ZEALBANGLA | 130.80 | -1.00 | 133.00 | 128.50 | 128.90 | 130.20 | -1.30 | 130 | 1.10 | 8487 |