| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.10 | 3.33 | 3.10 | 3.00 | 3.10 | 3.00 | 0.10 | 175 | 3.51 | 1144178 |
| 1STPRIMFMF | 19.40 | -2.51 | 20.30 | 19.30 | 19.40 | 19.90 | -0.50 | 448 | 7.63 | 386461 |
| AAMRANET | 16.50 | -2.37 | 16.90 | 16.50 | 16.50 | 16.90 | -0.40 | 161 | 3.08 | 184976 |
| AAMRATECH | 13.00 | -1.52 | 13.30 | 13.00 | 13.00 | 13.20 | -0.20 | 61 | 0.55 | 42126 |
| ABB1STMF | 3.20 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 231 | 5.96 | 1853358 |
| ABBANK | 5.50 | -3.51 | 5.80 | 5.50 | 5.50 | 5.70 | -0.20 | 448 | 5.69 | 1015192 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1050.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 18.30 | -0.55 | 18.90 | 18.00 | 18.20 | 18.30 | -0.10 | 70 | 0.99 | 54147 |
| ACHIASF | 35.40 | 3.51 | 35.40 | 35.40 | 35.40 | 34.20 | 1.20 | 2 | 0.00 | 12 |
| ACI | 203.20 | 0.15 | 205.00 | 202.30 | 203.20 | 202.90 | 0.30 | 540 | 12.38 | 60975 |
| ACIFORMULA | 142.00 | -0.98 | 144.50 | 140.00 | 141.60 | 143.00 | -1.40 | 486 | 10.99 | 77450 |
| ACMELAB | 75.50 | -0.53 | 76.30 | 75.40 | 75.50 | 75.90 | -0.40 | 478 | 8.35 | 110335 |
| ACMEPL | 24.20 | -3.97 | 25.80 | 23.90 | 24.20 | 25.20 | -1.00 | 3084 | 125.20 | 5026181 |
| ACTIVEFINE | 6.80 | -1.47 | 6.90 | 6.60 | 6.70 | 6.80 | -0.10 | 178 | 1.97 | 296006 |
| ADNTEL | 59.40 | -1.00 | 60.70 | 59.10 | 59.40 | 60.00 | -0.60 | 530 | 13.06 | 218363 |
| ADVENT | 13.80 | 0.00 | 13.90 | 13.70 | 13.80 | 13.80 | 0.00 | 101 | 2.54 | 184527 |
| AFCAGRO | 6.60 | 0.00 | 6.80 | 6.50 | 6.60 | 6.60 | 0.00 | 57 | 0.69 | 104019 |
| AFTABAUTO | 27.90 | -0.71 | 28.30 | 27.80 | 27.90 | 28.10 | -0.20 | 248 | 3.33 | 118408 |
| AGNISYSL | 25.60 | 1.19 | 26.20 | 25.20 | 25.60 | 25.30 | 0.30 | 1479 | 76.04 | 2952445 |
| AGRANINS | 23.60 | 0.85 | 24.00 | 23.40 | 23.60 | 23.40 | 0.20 | 259 | 5.48 | 231491 |
| AIBL1STIMF | 4.00 | 0.00 | 4.10 | 4.00 | 4.00 | 4.00 | 0.00 | 21 | 0.78 | 195247 |
| AIL | 28.10 | -0.35 | 28.60 | 28.00 | 28.10 | 28.20 | -0.10 | 201 | 3.63 | 128614 |
| ALARABANK | 14.90 | -1.99 | 15.40 | 14.80 | 14.80 | 15.10 | -0.30 | 139 | 3.69 | 245928 |
| AL-HAJTEX | 109.20 | -1.09 | 111.90 | 107.50 | 109.20 | 110.40 | -1.20 | 1914 | 45.19 | 414237 |
| ALIF | 4.80 | 0.00 | 4.90 | 4.70 | 4.70 | 4.70 | 0.00 | 99 | 1.27 | 266362 |
| ALLTEX | 14.80 | -1.33 | 15.50 | 14.70 | 14.80 | 15.00 | -0.20 | 234 | 6.71 | 450843 |
| AMANFEED | 27.60 | 0.73 | 28.30 | 27.50 | 27.60 | 27.40 | 0.20 | 904 | 24.33 | 870817 |
| AMBEEPHA | 757.90 | -1.75 | 775.90 | 750.30 | 757.90 | 771.40 | -13.50 | 165 | 1.33 | 1757 |
| AMCL(PRAN) | 214.90 | 0.56 | 222.00 | 214.80 | 214.90 | 213.70 | 1.20 | 190 | 3.70 | 16967 |
| AMPL | 51.80 | 6.15 | 52.90 | 48.20 | 51.80 | 48.80 | 3.00 | 288 | 10.73 | 206630 |
| ANLIMAYARN | 20.80 | 1.96 | 21.70 | 19.90 | 20.80 | 20.40 | 0.40 | 341 | 3.27 | 160353 |
| ANWARGALV | 100.50 | 0.90 | 103.00 | 98.60 | 100.50 | 99.60 | 0.90 | 3264 | 95.03 | 937277 |
| AOL | 16.30 | -2.99 | 16.80 | 16.20 | 16.20 | 16.70 | -0.50 | 223 | 6.70 | 407247 |
| AOPLC | 10.50 | 2.97 | 10.50 | 10.00 | 10.40 | 10.10 | 0.30 | 91 | 0.30 | 28821 |
| APEXFOODS | 263.50 | -5.59 | 282.10 | 261.50 | 263.50 | 279.10 | -15.60 | 1619 | 43.36 | 160078 |
| APEXFOOT | 204.30 | -2.90 | 213.50 | 202.90 | 204.30 | 210.40 | -6.10 | 2136 | 62.39 | 302602 |
| APEXSPINN | 339.60 | -5.51 | 361.80 | 328.00 | 339.60 | 359.40 | -19.80 | 2255 | 129.89 | 375746 |
| APEXTANRY | 91.30 | -4.00 | 101.80 | 90.00 | 91.30 | 95.10 | -3.80 | 1982 | 46.96 | 486678 |
| APEXWEAV | 7.40 | -2.70 | 7.80 | 7.20 | 7.20 | 7.40 | -0.20 | 25 | 0.20 | 27641 |
| APOLOISPAT | 3.40 | -2.94 | 3.50 | 3.30 | 3.30 | 3.40 | -0.10 | 192 | 2.12 | 636862 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1125.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 172.10 | -1.80 | 180.90 | 172.10 | 174.50 | 177.70 | -3.20 | 147 | 2.87 | 16317 |
| ARAMITCEM | 11.20 | -2.73 | 11.50 | 10.70 | 10.70 | 11.00 | -0.30 | 46 | 0.29 | 26998 |
| ARGONDENIM | 16.60 | -2.92 | 17.30 | 16.60 | 16.60 | 17.10 | -0.50 | 504 | 14.80 | 882011 |
| ASIAINS | 40.70 | 0.74 | 41.40 | 40.20 | 40.70 | 40.40 | 0.30 | 710 | 27.50 | 672495 |
| ASIAPACINS | 39.50 | 1.54 | 39.60 | 38.30 | 39.50 | 38.90 | 0.60 | 245 | 6.84 | 173653 |
| ASIATICLAB | 106.40 | 0.76 | 108.10 | 104.00 | 106.40 | 105.60 | 0.80 | 1689 | 170.33 | 1600909 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 69.50 | -3.48 | 72.80 | 69.10 | 69.30 | 71.80 | -2.50 | 101 | 0.71 | 10095 |
| AZIZPIPES | 54.00 | -3.40 | 58.90 | 53.30 | 54.00 | 55.90 | -1.90 | 208 | 2.91 | 52175 |
| BANGAS | 139.00 | -2.59 | 146.40 | 138.30 | 139.00 | 142.70 | -3.70 | 1775 | 44.56 | 315159 |
| BANKASIA | 21.40 | -0.47 | 21.70 | 21.40 | 21.40 | 21.50 | -0.10 | 281 | 33.17 | 1539277 |
| BARKAPOWER | 7.50 | -2.60 | 7.80 | 7.50 | 7.50 | 7.70 | -0.20 | 150 | 1.80 | 235810 |
| BATASHOE | 830.80 | -0.25 | 850.00 | 824.00 | 830.80 | 832.90 | -2.10 | 29 | 0.36 | 435 |
| BATBC | 219.80 | -0.81 | 223.10 | 219.00 | 219.80 | 221.60 | -1.80 | 1122 | 32.56 | 147983 |
| BAYLEASING | 4.70 | -2.17 | 4.80 | 4.50 | 4.50 | 4.60 | -0.10 | 38 | 0.35 | 75801 |
| BBS | 11.60 | -2.52 | 12.10 | 11.50 | 11.60 | 11.90 | -0.30 | 490 | 9.14 | 778261 |
| BBSCABLES | 19.90 | -2.45 | 20.60 | 19.80 | 19.90 | 20.40 | -0.50 | 938 | 27.38 | 1357437 |
| BDAUTOCA | 230.70 | 0.39 | 239.90 | 228.00 | 230.70 | 229.80 | 0.90 | 2574 | 56.87 | 242915 |
| BDCOM | 28.60 | -1.38 | 29.30 | 28.50 | 28.60 | 29.00 | -0.40 | 699 | 17.01 | 591664 |
| BDFINANCE | 12.20 | 5.17 | 12.50 | 11.20 | 12.20 | 11.60 | 0.60 | 182 | 3.51 | 296585 |
| BDLAMPS | 193.90 | -2.22 | 204.10 | 190.10 | 193.90 | 198.30 | -4.40 | 1902 | 40.30 | 203938 |
| BDPAINTS | 39.70 | 0.25 | 41.00 | 39.10 | 39.60 | 39.50 | 0.10 | 119 | 8.10 | 204263 |
| BDTHAI | 12.40 | -1.59 | 12.80 | 12.30 | 12.40 | 12.60 | -0.20 | 509 | 10.64 | 852796 |
| BDTHAIFOOD | 18.20 | -4.71 | 19.40 | 18.10 | 18.20 | 19.10 | -0.90 | 1590 | 41.29 | 2207262 |
| BDWELDING | 14.90 | 0.00 | 15.40 | 14.80 | 14.90 | 14.90 | 0.00 | 127 | 1.19 | 78990 |
| BEACHHATCH | 29.40 | -0.68 | 29.80 | 29.30 | 29.40 | 29.60 | -0.20 | 307 | 4.54 | 153601 |
| BEACONPHAR | 100.20 | -0.89 | 101.90 | 100.00 | 100.20 | 101.10 | -0.90 | 832 | 16.11 | 160053 |
| BENGALBISC | 65.10 | -0.46 | 65.10 | 65.10 | 65.10 | 65.40 | -0.30 | 4 | 0.06 | 890 |
| BENGALWTL | 24.30 | -5.08 | 26.00 | 23.90 | 24.30 | 25.60 | -1.30 | 1022 | 30.85 | 1232336 |
| BERGERPBL | 1385.90 | -0.24 | 1391.00 | 1382.00 | 1383.90 | 1387.20 | -3.30 | 255 | 2.61 | 1886 |
| BESTHLDNG | 12.70 | 0.00 | 13.00 | 12.60 | 12.70 | 12.70 | 0.00 | 233 | 3.02 | 237930 |
| BEXGSUKUK | 65.00 | 0.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 1 | 0.01 | 200 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 1 | 0.00 | 1 |
| BGIC | 39.10 | 9.83 | 39.10 | 35.10 | 39.10 | 35.60 | 3.50 | 971 | 33.45 | 879993 |
| BIFC | 4.90 | 0.00 | 5.10 | 4.80 | 4.90 | 4.90 | 0.00 | 86 | 0.57 | 116246 |
| BNICL | 84.00 | 0.36 | 85.90 | 83.20 | 84.00 | 83.70 | 0.30 | 816 | 47.44 | 563231 |
| BPML | 27.00 | -1.46 | 27.60 | 26.90 | 27.00 | 27.40 | -0.40 | 119 | 1.03 | 38175 |
| BPPL | 15.20 | 0.00 | 15.60 | 15.00 | 15.20 | 15.20 | 0.00 | 1182 | 48.78 | 3191055 |
| BRACBANK | 73.90 | 1.09 | 75.00 | 73.00 | 73.90 | 73.10 | 0.80 | 1990 | 130.28 | 1760396 |
| BSC | 103.30 | -1.34 | 105.00 | 103.10 | 103.30 | 104.70 | -1.40 | 1001 | 34.22 | 329894 |
| BSCPLC | 144.00 | 0.07 | 146.40 | 142.10 | 144.00 | 143.90 | 0.10 | 436 | 11.52 | 79730 |
| BSRMLTD | 85.70 | 3.00 | 86.40 | 83.50 | 85.70 | 83.20 | 2.50 | 376 | 8.21 | 96406 |
| BSRMSTEEL | 69.20 | -1.42 | 70.30 | 68.50 | 69.20 | 70.20 | -1.00 | 447 | 13.63 | 196895 |
| BXPHARMA | 116.00 | -0.68 | 117.90 | 115.90 | 116.00 | 116.80 | -0.80 | 655 | 32.37 | 278166 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.30 | -2.67 | 7.60 | 7.20 | 7.30 | 7.50 | -0.20 | 421 | 21.70 | 2943293 |
| CAPMBDBLMF | 12.40 | 0.82 | 12.50 | 11.90 | 12.30 | 12.20 | 0.10 | 498 | 23.89 | 1969168 |
| CAPMIBBLMF | 9.00 | 0.00 | 9.20 | 8.80 | 9.00 | 9.00 | 0.00 | 126 | 3.43 | 381526 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 42.20 | 2.68 | 42.60 | 41.10 | 42.20 | 41.10 | 1.10 | 856 | 26.68 | 635846 |
| CENTRALPHL | 8.60 | -1.16 | 8.70 | 8.50 | 8.50 | 8.60 | -0.10 | 159 | 3.10 | 362756 |
| CITYBANK | 33.30 | -0.30 | 33.70 | 33.10 | 33.30 | 33.40 | -0.10 | 2350 | 368.95 | 11075064 |
| CITYGENINS | 101.30 | -0.39 | 102.30 | 100.10 | 101.30 | 101.70 | -0.40 | 347 | 36.29 | 359005 |
| CLICL | 57.80 | -3.67 | 60.40 | 57.60 | 57.80 | 60.00 | -2.20 | 1167 | 31.68 | 537060 |
| CNATEX | 3.30 | -2.94 | 3.50 | 3.30 | 3.30 | 3.40 | -0.10 | 143 | 2.41 | 719326 |
| CONFIDCEM | 64.40 | 0.78 | 64.90 | 63.20 | 64.40 | 63.90 | 0.50 | 819 | 30.59 | 476628 |
| CONTININS | 29.50 | 0.00 | 30.30 | 29.30 | 29.50 | 29.50 | 0.00 | 597 | 18.65 | 627003 |
| COPPERTECH | 22.90 | -0.87 | 23.50 | 22.70 | 22.90 | 23.10 | -0.20 | 426 | 11.01 | 476182 |
| CRAFTSMAN | 38.00 | -0.52 | 39.00 | 37.40 | 38.10 | 38.30 | -0.20 | 10 | 1.38 | 36291 |
| CROWNCEMNT | 50.00 | -1.96 | 51.20 | 50.00 | 50.10 | 51.10 | -1.00 | 35 | 0.34 | 6768 |
| CRYSTALINS | 83.80 | 0.72 | 85.70 | 83.40 | 83.80 | 83.20 | 0.60 | 1520 | 61.15 | 722574 |
| CVOPRL | 158.00 | -2.23 | 163.60 | 156.70 | 158.00 | 161.60 | -3.60 | 2130 | 59.86 | 374058 |
| DACCADYE | 15.20 | 0.67 | 15.40 | 15.00 | 15.10 | 15.00 | 0.10 | 94 | 1.75 | 115771 |
| DAFODILCOM | 112.90 | 0.98 | 114.60 | 109.10 | 112.90 | 111.80 | 1.10 | 1131 | 29.75 | 262986 |
| DBH | 38.80 | 1.57 | 39.00 | 38.00 | 38.80 | 38.20 | 0.60 | 185 | 12.27 | 316874 |
| DBH1STMF | 4.60 | -2.17 | 4.70 | 4.50 | 4.50 | 4.60 | -0.10 | 61 | 2.19 | 478050 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 74.70 | -0.27 | 76.70 | 74.10 | 74.70 | 74.90 | -0.20 | 350 | 8.11 | 108283 |
| DELTASPINN | 6.50 | 3.17 | 6.60 | 6.30 | 6.50 | 6.30 | 0.20 | 368 | 5.92 | 914231 |
| DESCO | 24.00 | 0.42 | 24.70 | 23.90 | 24.00 | 23.90 | 0.10 | 417 | 7.19 | 294405 |
| DESHBANDHU | 17.50 | -2.78 | 18.20 | 17.20 | 17.50 | 18.00 | -0.50 | 434 | 11.02 | 624798 |
| DGIC | 23.20 | 3.11 | 23.60 | 22.50 | 23.20 | 22.50 | 0.70 | 434 | 11.55 | 501108 |
| DHAKABANK | 12.10 | 0.00 | 12.20 | 12.00 | 12.10 | 12.10 | 0.00 | 495 | 27.81 | 2306481 |
| DHAKAINS | 41.90 | 1.70 | 42.40 | 40.90 | 41.90 | 41.20 | 0.70 | 408 | 7.63 | 182640 |
| DOMINAGE | 63.00 | 3.28 | 63.80 | 56.90 | 63.00 | 61.00 | 2.00 | 3398 | 263.46 | 4194390 |
| DOREENPWR | 29.90 | 4.91 | 30.20 | 28.50 | 29.90 | 28.50 | 1.40 | 1696 | 51.82 | 1749700 |
| DSHGARME | 126.80 | 3.34 | 128.40 | 116.00 | 126.80 | 122.70 | 4.10 | 1424 | 31.63 | 252484 |
| DSSL | 9.20 | -2.13 | 9.60 | 9.20 | 9.20 | 9.40 | -0.20 | 500 | 8.77 | 944732 |
| DULAMIACOT | 137.10 | 2.16 | 137.30 | 134.00 | 137.10 | 134.20 | 2.90 | 571 | 13.54 | 99741 |
| DUTCHBANGL | 40.30 | 2.28 | 40.50 | 39.30 | 40.30 | 39.40 | 0.90 | 267 | 16.89 | 420695 |
| EASTERNINS | 61.30 | 5.69 | 61.90 | 58.20 | 61.30 | 58.00 | 3.30 | 931 | 30.27 | 501241 |
| EASTLAND | 23.80 | 2.15 | 24.30 | 22.90 | 23.80 | 23.30 | 0.50 | 1073 | 37.52 | 1584340 |
| EASTRNLUB | 1518.40 | -0.30 | 1535.00 | 1517.10 | 1518.40 | 1522.90 | -4.50 | 775 | 17.71 | 11650 |
| EBL | 27.80 | -1.07 | 28.30 | 27.70 | 27.80 | 28.10 | -0.30 | 768 | 60.40 | 2167696 |
| EBL1STMF | 3.80 | -2.56 | 3.90 | 3.80 | 3.80 | 3.90 | -0.10 | 98 | 0.89 | 234021 |
| EBLNRBMF | 3.30 | 6.45 | 3.30 | 3.10 | 3.30 | 3.10 | 0.20 | 358 | 11.79 | 3668757 |
| ECABLES | 122.50 | -7.54 | 134.40 | 122.00 | 122.70 | 132.70 | -10.00 | 563 | 7.71 | 60904 |
| EGEN | 22.90 | -2.55 | 23.70 | 22.80 | 22.90 | 23.50 | -0.60 | 1009 | 28.59 | 1231476 |
| EHL | 81.10 | -0.61 | 83.60 | 80.10 | 81.10 | 81.60 | -0.50 | 1313 | 45.04 | 547624 |
| EIL | 29.40 | -0.68 | 29.80 | 29.00 | 29.40 | 29.60 | -0.20 | 921 | 24.68 | 839373 |
| EMERALDOIL | 14.70 | 0.00 | 15.00 | 14.60 | 14.80 | 14.80 | 0.00 | 117 | 0.77 | 51893 |
| ENVOYTEX | 48.80 | -4.50 | 51.00 | 48.60 | 48.80 | 51.10 | -2.30 | 687 | 19.04 | 387385 |
| EPGL | 16.50 | 0.00 | 16.70 | 16.40 | 16.50 | 16.50 | 0.00 | 258 | 3.57 | 216361 |
| ESQUIRENIT | 20.20 | -0.98 | 20.60 | 20.00 | 20.20 | 20.40 | -0.20 | 115 | 2.67 | 132802 |
| ETL | 10.90 | -3.54 | 11.50 | 10.90 | 10.90 | 11.30 | -0.40 | 1484 | 57.97 | 5195189 |
| EXIM1STMF | 3.80 | 2.70 | 3.80 | 3.70 | 3.80 | 3.70 | 0.10 | 122 | 2.16 | 574773 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 2.90 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 286 | 3.06 | 1055287 |
| FARCHEM | 15.80 | -3.07 | 16.50 | 15.70 | 15.80 | 16.30 | -0.50 | 315 | 4.92 | 308966 |
| FAREASTFIN | 2.40 | 0.00 | 2.50 | 2.30 | 2.40 | 2.40 | 0.00 | 102 | 1.22 | 518630 |
| FAREASTLIF | 21.30 | -2.28 | 22.40 | 21.30 | 21.40 | 21.90 | -0.50 | 157 | 2.74 | 124989 |
| FASFIN | 2.50 | -3.85 | 2.70 | 2.50 | 2.50 | 2.60 | -0.10 | 147 | 3.18 | 1251976 |
| FBFIF | 3.00 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 49 | 0.67 | 218974 |
| FEDERALINS | 23.00 | 1.32 | 23.50 | 22.50 | 23.00 | 22.70 | 0.30 | 825 | 32.87 | 1426325 |
| FEKDIL | 15.00 | 0.67 | 15.30 | 14.90 | 15.00 | 14.90 | 0.10 | 593 | 19.00 | 1259640 |
| FINEFOODS | 491.80 | 0.10 | 492.20 | 490.00 | 491.30 | 490.80 | 0.50 | 608 | 55.63 | 113256 |
| FIRSTFIN | 4.50 | -4.26 | 4.90 | 4.50 | 4.50 | 4.70 | -0.20 | 89 | 1.34 | 294722 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 13.60 | -1.46 | 14.00 | 13.50 | 13.50 | 13.70 | -0.20 | 199 | 2.51 | 183494 |
| FUWANGCER | 12.70 | -1.55 | 13.00 | 12.50 | 12.70 | 12.90 | -0.20 | 411 | 13.05 | 1029817 |
| FUWANGFOOD | 9.90 | -1.00 | 10.10 | 9.80 | 9.90 | 10.00 | -0.10 | 193 | 2.36 | 238275 |
| GBBPOWER | 8.30 | -1.18 | 8.60 | 8.30 | 8.40 | 8.50 | -0.10 | 36 | 0.38 | 45114 |
| GEMINISEA | 115.30 | -4.16 | 122.10 | 114.00 | 115.30 | 120.30 | -5.00 | 301 | 2.90 | 24567 |
| GENEXIL | 27.00 | -2.17 | 27.80 | 27.00 | 27.00 | 27.60 | -0.60 | 619 | 16.70 | 614470 |
| GENNEXT | 3.20 | -3.13 | 3.30 | 3.10 | 3.10 | 3.20 | -0.10 | 137 | 1.98 | 623651 |
| GHAIL | 12.60 | -1.56 | 12.90 | 12.50 | 12.60 | 12.80 | -0.20 | 383 | 7.05 | 557220 |
| GHCL | 18.70 | -0.53 | 19.00 | 18.60 | 18.70 | 18.80 | -0.10 | 129 | 1.01 | 54314 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.10 | -3.17 | 6.50 | 6.10 | 6.10 | 6.30 | -0.20 | 117 | 3.36 | 538687 |
| GLOBALINS | 34.50 | 0.00 | 34.90 | 33.60 | 34.50 | 34.50 | 0.00 | 1415 | 49.77 | 1451200 |
| GOLDENSON | 14.40 | -4.64 | 15.40 | 14.30 | 14.40 | 15.10 | -0.70 | 1880 | 56.45 | 3799212 |
| GP | 244.70 | -0.81 | 247.90 | 244.40 | 244.70 | 246.70 | -2.00 | 739 | 25.88 | 105077 |
| GPHISPAT | 16.20 | -0.61 | 16.50 | 16.20 | 16.20 | 16.30 | -0.10 | 337 | 6.38 | 392565 |
| GQBALLPEN | 595.30 | 0.73 | 600.00 | 585.00 | 595.30 | 591.00 | 4.30 | 1260 | 59.52 | 100199 |
| GRAMEENS2 | 12.40 | -0.80 | 12.60 | 12.40 | 12.40 | 12.50 | -0.10 | 33 | 0.72 | 58263 |
| GREENDELMF | 3.50 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 68 | 0.56 | 163442 |
| GREENDELT | 64.20 | 6.29 | 64.70 | 59.10 | 64.20 | 60.40 | 3.80 | 1091 | 32.91 | 520699 |
| GSPFINANCE | 4.20 | 2.44 | 4.40 | 4.10 | 4.20 | 4.10 | 0.10 | 75 | 1.04 | 245864 |
| HAKKANIPUL | 76.90 | -2.53 | 80.20 | 76.60 | 76.90 | 78.90 | -2.00 | 1740 | 34.99 | 447662 |
| HAMI | 183.70 | -1.40 | 190.20 | 181.10 | 183.70 | 186.30 | -2.60 | 1075 | 18.90 | 101291 |
| HEIDELBCEM | 211.10 | -0.05 | 215.00 | 210.10 | 211.10 | 211.20 | -0.10 | 222 | 2.64 | 12492 |
| HFL | 15.10 | -5.63 | 16.20 | 14.40 | 15.10 | 16.00 | -0.90 | 302 | 3.52 | 222631 |
| HIMADRI | 530.00 | -0.30 | 548.00 | 506.00 | 528.40 | 530.00 | -1.60 | 9 | 0.04 | 72 |
| HRTEX | 18.40 | 0.00 | 18.90 | 18.40 | 18.40 | 18.40 | 0.00 | 80 | 0.67 | 36183 |
| HWAWELLTEX | 41.30 | -0.24 | 41.80 | 40.90 | 41.20 | 41.30 | -0.10 | 251 | 4.66 | 112988 |
| IBNSINA | 311.30 | -1.21 | 318.00 | 310.50 | 311.30 | 315.10 | -3.80 | 458 | 13.30 | 42507 |
| IBP | 12.80 | -0.78 | 13.00 | 12.80 | 12.80 | 12.90 | -0.10 | 244 | 3.56 | 277409 |
| ICB | 36.50 | -2.93 | 37.60 | 36.40 | 36.50 | 37.60 | -1.10 | 258 | 5.15 | 139502 |
| ICB3RDNRB | 4.50 | 0.00 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 15 | 0.43 | 96456 |
| ICBAGRANI1 | 6.70 | 1.52 | 6.80 | 6.60 | 6.70 | 6.60 | 0.10 | 18 | 0.05 | 6855 |
| ICBAMCL2ND | 6.00 | 0.00 | 6.10 | 6.00 | 6.00 | 6.00 | 0.00 | 33 | 0.20 | 33823 |
| ICBEPMF1S1 | 5.50 | -3.51 | 5.80 | 5.50 | 5.50 | 5.70 | -0.20 | 73 | 4.30 | 764408 |
| ICBIBANK | 2.80 | 0.00 | 2.90 | 2.80 | 2.80 | 2.80 | 0.00 | 90 | 1.06 | 376139 |
| ICBSONALI1 | 4.70 | 0.00 | 4.80 | 4.70 | 4.70 | 4.70 | 0.00 | 64 | 1.44 | 306973 |
| ICICL | 22.60 | 0.00 | 23.00 | 22.30 | 22.60 | 22.60 | 0.00 | 382 | 7.36 | 325477 |
| IDLC | 36.90 | -0.27 | 37.10 | 36.60 | 36.90 | 37.00 | -0.10 | 172 | 4.41 | 119625 |
| IFADAUTOS | 21.90 | -1.79 | 22.90 | 21.70 | 21.90 | 22.30 | -0.40 | 525 | 10.92 | 490285 |
| IFIC | 5.00 | 0.00 | 5.10 | 4.90 | 5.00 | 5.00 | 0.00 | 452 | 13.71 | 2738385 |
| IFIC1STMF | 3.70 | 0.00 | 3.80 | 3.70 | 3.70 | 3.70 | 0.00 | 134 | 3.97 | 1069425 |
| IFILISLMF1 | 4.10 | 2.50 | 4.20 | 4.10 | 4.10 | 4.00 | 0.10 | 22 | 0.44 | 107731 |
| ILFSL | 2.30 | 0.00 | 2.50 | 2.30 | 2.30 | 2.30 | 0.00 | 211 | 3.12 | 1318727 |
| INDEXAGRO | 67.90 | -0.44 | 70.70 | 67.00 | 67.90 | 68.20 | -0.30 | 257 | 6.09 | 88996 |
| INTECH | 36.00 | -2.17 | 37.50 | 35.70 | 36.00 | 36.80 | -0.80 | 1549 | 40.95 | 1113051 |
| INTRACO | 17.40 | -0.57 | 17.60 | 17.30 | 17.40 | 17.50 | -0.10 | 174 | 3.61 | 207032 |
| IPDC | 18.70 | -1.06 | 19.00 | 18.70 | 18.70 | 18.90 | -0.20 | 391 | 12.54 | 667963 |
| ISLAMIBANK | 36.20 | -0.28 | 36.80 | 36.00 | 36.20 | 36.30 | -0.10 | 359 | 8.11 | 223764 |
| ISLAMICFIN | 10.60 | -1.85 | 11.00 | 10.60 | 10.60 | 10.80 | -0.20 | 85 | 1.04 | 97154 |
| ISLAMIINS | 43.60 | 1.63 | 43.80 | 42.50 | 43.60 | 42.90 | 0.70 | 245 | 5.12 | 118587 |
| ISNLTD | 73.90 | -2.38 | 76.50 | 73.50 | 73.90 | 75.70 | -1.80 | 918 | 16.20 | 216559 |
| ITC | 38.80 | -1.27 | 39.60 | 38.70 | 38.80 | 39.30 | -0.50 | 468 | 16.09 | 412327 |
| JAMUNABANK | 24.60 | 2.50 | 25.00 | 24.10 | 24.60 | 24.00 | 0.60 | 939 | 112.18 | 4560294 |
| JAMUNAOIL | 170.50 | -0.47 | 171.50 | 170.00 | 170.50 | 171.30 | -0.80 | 166 | 3.45 | 20230 |
| JANATAINS | 36.80 | 3.37 | 37.60 | 35.60 | 36.80 | 35.60 | 1.20 | 1743 | 75.72 | 2053022 |
| JHRML | 43.60 | -2.02 | 44.50 | 43.50 | 43.60 | 44.50 | -0.90 | 333 | 6.91 | 158076 |
| JMISMDL | 129.60 | -5.98 | 138.70 | 129.50 | 130.40 | 138.70 | -8.30 | 649 | 12.34 | 92316 |
| JUTESPINN | 208.10 | 0.29 | 214.00 | 207.50 | 207.90 | 207.30 | 0.60 | 31 | 0.12 | 591 |
| KARNAPHULI | 33.30 | 3.42 | 33.50 | 32.00 | 33.30 | 32.20 | 1.10 | 1621 | 66.17 | 2016481 |
| KAY&QUE | 485.70 | -0.53 | 499.50 | 483.00 | 485.70 | 488.30 | -2.60 | 1560 | 57.63 | 117565 |
| KBPPWBIL | 49.00 | 0.20 | 49.60 | 48.40 | 49.00 | 48.90 | 0.10 | 3462 | 132.69 | 2709700 |
| KBSEED | 9.70 | 1.05 | 9.70 | 9.40 | 9.60 | 9.50 | 0.10 | 8 | 0.32 | 33215 |
| KDSALTD | 45.70 | 0.44 | 46.70 | 45.40 | 45.70 | 45.50 | 0.20 | 878 | 27.34 | 594126 |
| KEYACOSMET | 4.90 | -2.04 | 5.00 | 4.80 | 4.80 | 4.90 | -0.10 | 127 | 1.27 | 261429 |
| KFL | 13.80 | 2.22 | 14.00 | 13.40 | 13.80 | 13.50 | 0.30 | 84 | 2.68 | 197007 |
| KOHINOOR | 506.20 | -0.49 | 513.00 | 506.00 | 506.20 | 508.70 | -2.50 | 205 | 3.95 | 7781 |
| KPCL | 11.00 | 1.85 | 11.30 | 10.90 | 11.00 | 10.80 | 0.20 | 687 | 24.02 | 2167951 |
| KPPL | 14.80 | -1.99 | 15.40 | 14.70 | 14.80 | 15.10 | -0.30 | 259 | 2.61 | 174342 |
| KTL | 9.40 | -1.06 | 9.50 | 9.30 | 9.30 | 9.40 | -0.10 | 130 | 1.79 | 191645 |
| LANKABAFIN | 14.00 | -1.41 | 14.40 | 14.00 | 14.00 | 14.20 | -0.20 | 370 | 13.82 | 976242 |
| LEGACYFOOT | 80.00 | -2.68 | 83.40 | 79.50 | 80.00 | 82.20 | -2.20 | 1940 | 59.51 | 728620 |
| LHB | 49.20 | -1.01 | 49.90 | 48.90 | 49.20 | 49.70 | -0.50 | 1056 | 21.56 | 437448 |
| LIBRAINFU | 620.20 | 0.26 | 624.80 | 618.10 | 620.20 | 618.60 | 1.60 | 528 | 8.57 | 13808 |
| LINDEBD | 645.90 | -1.67 | 658.00 | 645.00 | 645.90 | 656.90 | -11.00 | 1062 | 9.99 | 15380 |
| LOVELLO | 85.30 | -1.27 | 88.00 | 84.90 | 85.30 | 86.40 | -1.10 | 3495 | 315.69 | 3660624 |
| LRBDL | 10.00 | -0.99 | 10.30 | 9.90 | 10.00 | 10.10 | -0.10 | 180 | 1.62 | 161744 |
| LRGLOBMF1 | 3.20 | 0.00 | 3.40 | 3.20 | 3.20 | 3.20 | 0.00 | 45 | 0.79 | 247959 |
| MAGURAPLEX | 83.50 | -0.48 | 85.60 | 83.30 | 83.50 | 83.90 | -0.40 | 386 | 8.27 | 98421 |
| MAKSONSPIN | 5.70 | 0.00 | 5.80 | 5.70 | 5.70 | 5.70 | 0.00 | 47 | 0.53 | 92302 |
| MALEKSPIN | 27.00 | -0.74 | 27.40 | 26.90 | 27.00 | 27.20 | -0.20 | 396 | 17.55 | 649017 |
| MAMUNAGRO | 18.80 | -2.59 | 18.90 | 18.50 | 18.80 | 19.30 | -0.50 | 9 | 0.09 | 4551 |
| MARICO | 2759.10 | -0.26 | 2775.00 | 2753.10 | 2759.30 | 2766.50 | -7.20 | 237 | 2.44 | 884 |
| MASTERAGRO | 7.20 | 1.41 | 7.60 | 7.00 | 7.20 | 7.10 | 0.10 | 58 | 0.50 | 69464 |
| MATINSPINN | 46.10 | -0.86 | 46.70 | 46.10 | 46.10 | 46.50 | -0.40 | 158 | 2.49 | 54010 |
| MBL1STMF | 3.90 | -2.50 | 4.10 | 3.80 | 3.90 | 4.00 | -0.10 | 93 | 2.72 | 697184 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 34.90 | -1.13 | 36.70 | 34.50 | 34.90 | 35.30 | -0.40 | 391 | 4.86 | 135868 |
| MEGHNACEM | 31.50 | -8.70 | 34.50 | 31.10 | 31.50 | 34.50 | -3.00 | 111 | 1.64 | 50424 |
| MEGHNAINS | 29.70 | -0.34 | 30.40 | 29.50 | 29.70 | 29.80 | -0.10 | 1192 | 47.37 | 1586120 |
| MEGHNALIFE | 56.10 | -0.53 | 57.50 | 55.60 | 56.10 | 56.40 | -0.30 | 559 | 13.24 | 233809 |
| MEGHNAPET | 40.90 | 3.02 | 42.30 | 39.50 | 40.90 | 39.70 | 1.20 | 462 | 7.80 | 189312 |
| MERCANBANK | 8.50 | 0.00 | 8.60 | 8.40 | 8.50 | 8.50 | 0.00 | 244 | 8.96 | 1062894 |
| MERCINS | 26.80 | 0.00 | 27.20 | 26.50 | 26.90 | 26.90 | 0.00 | 165 | 3.65 | 136146 |
| METROSPIN | 9.00 | 0.00 | 9.20 | 8.90 | 9.00 | 9.00 | 0.00 | 41 | 0.41 | 45494 |
| MHSML | 18.80 | 0.00 | 19.10 | 18.70 | 18.80 | 18.80 | 0.00 | 540 | 27.73 | 1470231 |
| MIDASFIN | 5.70 | -1.72 | 5.90 | 5.70 | 5.70 | 5.80 | -0.10 | 30 | 0.21 | 36930 |
| MIDLANDBNK | 16.40 | 0.61 | 16.80 | 16.30 | 16.40 | 16.30 | 0.10 | 674 | 26.17 | 1583244 |
| MIRACLEIND | 27.40 | -3.53 | 28.70 | 27.00 | 27.30 | 28.30 | -1.00 | 292 | 4.00 | 142025 |
| MIRAKHTER | 34.10 | -5.54 | 36.40 | 33.70 | 34.10 | 36.10 | -2.00 | 1898 | 66.50 | 1909149 |
| MITHUNKNIT | 15.20 | 2.70 | 15.50 | 14.20 | 15.20 | 14.80 | 0.40 | 167 | 1.06 | 69877 |
| MJLBD | 89.00 | 0.34 | 89.50 | 88.70 | 89.00 | 88.70 | 0.30 | 270 | 4.43 | 49722 |
| MKFOOTWEAR | 121.20 | 1.51 | 122.00 | 116.40 | 121.20 | 119.40 | 1.80 | 251 | 21.78 | 180283 |
| MLDYEING | 8.30 | -1.19 | 8.50 | 8.30 | 8.30 | 8.40 | -0.10 | 194 | 3.18 | 380054 |
| MONNOAGML | 340.90 | -3.43 | 358.40 | 338.00 | 340.90 | 353.00 | -12.10 | 677 | 10.16 | 29552 |
| MONNOCERA | 84.20 | -2.66 | 87.50 | 83.90 | 84.20 | 86.50 | -2.30 | 1410 | 59.05 | 689866 |
| MONNOFABR | 22.50 | -1.32 | 23.20 | 22.30 | 22.50 | 22.80 | -0.30 | 1130 | 47.79 | 2102105 |
| MONOSPOOL | 98.10 | -1.11 | 102.70 | 97.50 | 98.10 | 99.20 | -1.10 | 2316 | 56.28 | 565572 |
| MOSTFAMETL | 10.80 | 1.87 | 11.70 | 10.70 | 10.90 | 10.70 | 0.20 | 134 | 4.25 | 384832 |
| MPETROLEUM | 199.90 | 0.00 | 201.30 | 199.50 | 199.90 | 199.90 | 0.00 | 90 | 2.10 | 10498 |
| MTB | 12.90 | 0.00 | 13.10 | 12.80 | 12.90 | 12.90 | 0.00 | 180 | 9.86 | 762507 |
| NAHEEACP | 23.30 | -3.32 | 24.40 | 23.00 | 23.30 | 24.10 | -0.80 | 1052 | 29.84 | 1255410 |
| NATLIFEINS | 102.90 | -0.10 | 104.20 | 102.00 | 102.40 | 102.50 | -0.10 | 307 | 5.67 | 55186 |
| NAVANACNG | 20.60 | 0.00 | 20.60 | 20.50 | 20.60 | 20.60 | 0.00 | 52 | 1.31 | 63462 |
| NAVANAPHAR | 58.80 | -1.34 | 60.00 | 58.50 | 58.80 | 59.60 | -0.80 | 1117 | 27.04 | 458499 |
| NBL | 4.00 | -4.76 | 4.30 | 4.00 | 4.00 | 4.20 | -0.20 | 576 | 10.85 | 2665761 |
| NCCBANK | 14.30 | 1.42 | 14.60 | 14.10 | 14.30 | 14.10 | 0.20 | 804 | 79.20 | 5515161 |
| NCCBLMF1 | 4.30 | 2.38 | 4.30 | 4.30 | 4.30 | 4.20 | 0.10 | 7 | 0.10 | 23006 |
| NEWLINE | 5.40 | 3.85 | 5.70 | 5.40 | 5.40 | 5.20 | 0.20 | 124 | 1.88 | 337087 |
| NFML | 14.30 | -2.05 | 14.70 | 14.20 | 14.30 | 14.60 | -0.30 | 452 | 10.13 | 704961 |
| NHFIL | 23.10 | -1.28 | 23.60 | 22.90 | 23.10 | 23.40 | -0.30 | 191 | 5.37 | 230912 |
| NIALCO | 25.00 | -1.19 | 26.80 | 24.90 | 25.00 | 25.30 | -0.30 | 62 | 0.54 | 21623 |
| NITOLINS | 31.70 | 1.62 | 31.80 | 30.00 | 31.40 | 30.90 | 0.50 | 654 | 15.86 | 511680 |
| NORTHERN | 113.00 | 1.72 | 114.80 | 110.30 | 112.10 | 110.20 | 1.90 | 10 | 0.05 | 471 |
| NORTHRNINS | 33.40 | 0.61 | 34.00 | 32.50 | 33.10 | 32.90 | 0.20 | 233 | 4.01 | 120476 |
| NPOLYMER | 28.20 | -1.40 | 28.80 | 28.20 | 28.20 | 28.60 | -0.40 | 384 | 6.43 | 227392 |
| NRBBANK | 6.50 | -2.99 | 6.70 | 6.40 | 6.50 | 6.70 | -0.20 | 187 | 4.30 | 659444 |
| NRBCBANK | 7.00 | -1.41 | 7.30 | 7.00 | 7.00 | 7.10 | -0.10 | 105 | 4.07 | 569961 |
| NTC | 159.00 | -0.06 | 161.90 | 155.00 | 159.00 | 159.10 | -0.10 | 12 | 0.07 | 414 |
| NTLTUBES | 61.30 | -2.08 | 63.20 | 61.00 | 61.30 | 62.60 | -1.30 | 543 | 7.62 | 122702 |
| NURANI | 3.00 | -3.33 | 3.00 | 2.90 | 2.90 | 3.00 | -0.10 | 63 | 0.89 | 304801 |
| OAL | 6.10 | 0.00 | 6.20 | 6.00 | 6.10 | 6.10 | 0.00 | 67 | 0.93 | 153165 |
| OIMEX | 12.90 | -1.53 | 13.20 | 12.80 | 12.90 | 13.10 | -0.20 | 175 | 2.34 | 180671 |
| OLYMPIC | 144.30 | -0.55 | 146.30 | 138.00 | 144.30 | 145.10 | -0.80 | 451 | 7.59 | 52470 |
| ONEBANKPLC | 7.20 | 2.86 | 7.20 | 7.00 | 7.20 | 7.00 | 0.20 | 290 | 15.98 | 2262627 |
| ORIONINFU | 311.30 | -1.95 | 319.40 | 310.00 | 311.30 | 317.50 | -6.20 | 2833 | 80.95 | 257646 |
| ORIONPHARM | 26.90 | -0.74 | 27.50 | 26.90 | 26.90 | 27.10 | -0.20 | 230 | 2.80 | 103586 |
| ORYZAAGRO | 9.00 | 1.12 | 9.10 | 8.70 | 9.00 | 8.90 | 0.10 | 59 | 1.96 | 220011 |
| PADMALIFE | 17.50 | -1.13 | 18.00 | 17.40 | 17.50 | 17.70 | -0.20 | 163 | 1.13 | 63994 |
| PADMAOIL | 173.50 | -1.64 | 176.90 | 173.00 | 173.50 | 176.40 | -2.90 | 637 | 16.32 | 93846 |
| PARAMOUNT | 55.60 | 5.70 | 56.40 | 52.50 | 55.60 | 52.60 | 3.00 | 1094 | 41.94 | 768298 |
| PDL | 5.60 | 1.82 | 5.60 | 5.50 | 5.60 | 5.50 | 0.10 | 83 | 1.12 | 201537 |
| PENINSULA | 21.30 | 0.00 | 21.60 | 21.20 | 21.30 | 21.30 | 0.00 | 318 | 8.80 | 412084 |
| PEOPLESINS | 56.00 | 2.00 | 58.90 | 54.50 | 56.00 | 54.90 | 1.10 | 2604 | 174.66 | 3112883 |
| PF1STMF | 7.40 | -2.63 | 7.80 | 7.30 | 7.40 | 7.60 | -0.20 | 352 | 11.93 | 1593699 |
| PHARMAID | 551.90 | -1.26 | 560.00 | 546.20 | 548.20 | 555.20 | -7.00 | 159 | 3.10 | 5603 |
| PHENIXINS | 42.50 | -1.85 | 43.90 | 40.50 | 42.50 | 43.30 | -0.80 | 1185 | 52.64 | 1221581 |
| PHOENIXFIN | 4.20 | 0.00 | 4.30 | 4.00 | 4.10 | 4.10 | 0.00 | 71 | 1.35 | 327450 |
| PHPMF1 | 3.20 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 57 | 1.21 | 377840 |
| PIONEERINS | 65.70 | 3.30 | 67.70 | 62.50 | 65.70 | 63.60 | 2.10 | 2393 | 122.81 | 1884529 |
| PLFSL | 2.50 | 0.00 | 2.70 | 2.40 | 2.50 | 2.50 | 0.00 | 289 | 5.18 | 2021540 |
| POPULAR1MF | 3.10 | -3.23 | 3.10 | 3.00 | 3.00 | 3.10 | -0.10 | 30 | 1.81 | 593426 |
| POPULARLIF | 52.50 | 0.00 | 53.30 | 52.20 | 52.50 | 52.50 | 0.00 | 680 | 21.80 | 413758 |
| POWERGRID | 32.60 | 0.62 | 33.10 | 32.20 | 32.60 | 32.40 | 0.20 | 272 | 4.37 | 133493 |
| PRAGATIINS | 78.20 | 5.11 | 79.00 | 73.90 | 78.20 | 74.40 | 3.80 | 2043 | 115.49 | 1513287 |
| PRAGATILIF | 206.20 | -0.53 | 213.90 | 203.20 | 204.60 | 205.70 | -1.10 | 2330 | 81.65 | 390133 |
| PREMIERBAN | 4.60 | 0.00 | 4.70 | 4.50 | 4.60 | 4.60 | 0.00 | 127 | 2.16 | 469030 |
| PREMIERCEM | 37.00 | -2.63 | 38.40 | 37.00 | 37.00 | 38.00 | -1.00 | 390 | 5.95 | 160207 |
| PREMIERLEA | 2.30 | 0.00 | 2.50 | 2.30 | 2.30 | 2.30 | 0.00 | 100 | 0.73 | 315299 |
| PRIME1ICBA | 4.40 | 0.00 | 4.50 | 4.40 | 4.40 | 4.40 | 0.00 | 23 | 0.14 | 32316 |
| PRIMEBANK | 33.70 | 0.30 | 34.00 | 33.50 | 33.70 | 33.60 | 0.10 | 855 | 83.28 | 2468540 |
| PRIMEFIN | 3.60 | 2.86 | 3.80 | 3.50 | 3.60 | 3.50 | 0.10 | 137 | 2.02 | 560849 |
| PRIMEINSUR | 36.80 | 1.66 | 37.00 | 36.10 | 36.80 | 36.20 | 0.60 | 320 | 11.15 | 303528 |
| PRIMELIFE | 39.40 | 0.78 | 39.50 | 37.00 | 38.90 | 38.60 | 0.30 | 373 | 7.59 | 196694 |
| PRIMETEX | 19.20 | 0.00 | 19.60 | 18.90 | 19.20 | 19.20 | 0.00 | 133 | 1.73 | 90077 |
| PROGRESLIF | 41.20 | 0.74 | 41.60 | 40.70 | 40.70 | 40.40 | 0.30 | 57 | 0.36 | 8753 |
| PROVATIINS | 36.10 | 0.00 | 36.80 | 35.40 | 36.10 | 36.10 | 0.00 | 710 | 18.82 | 519070 |
| PTL | 64.10 | 1.10 | 64.40 | 62.60 | 64.10 | 63.40 | 0.70 | 1710 | 173.14 | 2721204 |
| PUBALIBANK | 35.60 | 0.00 | 36.30 | 35.50 | 35.60 | 35.60 | 0.00 | 331 | 34.47 | 965884 |
| PURABIGEN | 28.50 | 1.08 | 29.10 | 27.30 | 28.20 | 27.90 | 0.30 | 1769 | 62.47 | 2206391 |
| QUASEMIND | 40.20 | -1.71 | 41.30 | 39.90 | 40.20 | 40.90 | -0.70 | 807 | 27.04 | 665683 |
| QUEENSOUTH | 11.60 | -1.69 | 11.90 | 11.50 | 11.60 | 11.80 | -0.20 | 311 | 5.90 | 508531 |
| RAHIMAFOOD | 103.00 | -4.28 | 110.80 | 102.60 | 103.00 | 107.60 | -4.60 | 912 | 11.66 | 111792 |
| RAHIMTEXT | 199.80 | -1.82 | 208.20 | 199.10 | 199.80 | 203.50 | -3.70 | 548 | 8.84 | 43945 |
| RAKCERAMIC | 23.30 | -2.10 | 23.90 | 23.30 | 23.30 | 23.80 | -0.50 | 182 | 3.12 | 132798 |
| RANFOUNDRY | 157.20 | -2.36 | 165.00 | 156.00 | 157.20 | 161.00 | -3.80 | 691 | 21.41 | 131910 |
| RDFOOD | 20.10 | -2.43 | 20.80 | 20.00 | 20.10 | 20.60 | -0.50 | 557 | 10.26 | 506681 |
| RECKITTBEN | 3455.20 | -0.17 | 3479.00 | 3452.00 | 3457.40 | 3463.30 | -5.90 | 56 | 0.66 | 190 |
| REGENTTEX | 4.00 | 2.56 | 4.10 | 3.90 | 4.00 | 3.90 | 0.10 | 48 | 0.27 | 68133 |
| RELIANCE1 | 11.60 | 1.75 | 11.90 | 11.40 | 11.60 | 11.40 | 0.20 | 369 | 10.47 | 899670 |
| RELIANCINS | 81.20 | 9.88 | 81.20 | 73.20 | 81.20 | 73.90 | 7.30 | 649 | 485.69 | 6186942 |
| RENATA | 415.60 | -0.62 | 418.00 | 415.20 | 415.60 | 418.20 | -2.60 | 364 | 4.50 | 10823 |
| RENWICKJA | 483.60 | -0.35 | 485.10 | 482.10 | 483.60 | 485.30 | -1.70 | 13 | 0.05 | 99 |
| REPUBLIC | 35.20 | 2.92 | 35.70 | 34.00 | 35.20 | 34.20 | 1.00 | 491 | 15.22 | 436441 |
| RINGSHINE | 3.70 | 0.00 | 3.80 | 3.50 | 3.70 | 3.70 | 0.00 | 266 | 6.04 | 1666497 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 28.60 | -0.69 | 28.90 | 28.50 | 28.60 | 28.80 | -0.20 | 714 | 30.65 | 1069987 |
| RSRMSTEEL | 7.80 | 1.30 | 7.80 | 7.70 | 7.80 | 7.70 | 0.10 | 23 | 0.17 | 22166 |
| RUNNERAUTO | 38.90 | -4.66 | 41.10 | 38.00 | 38.90 | 40.80 | -1.90 | 2065 | 77.31 | 1948722 |
| RUPALIBANK | 17.70 | -2.75 | 18.80 | 17.60 | 17.70 | 18.20 | -0.50 | 552 | 12.84 | 722217 |
| RUPALIINS | 25.40 | 2.01 | 26.00 | 24.80 | 25.40 | 24.90 | 0.50 | 708 | 26.54 | 1048538 |
| RUPALILIFE | 86.60 | -1.93 | 89.70 | 86.20 | 86.60 | 88.30 | -1.70 | 1389 | 44.34 | 505355 |
| SADHESIVE | 63.00 | 2.99 | 63.00 | 60.00 | 62.10 | 60.30 | 1.80 | 97 | 1.93 | 31339 |
| SAFKOSPINN | 20.10 | 1.52 | 21.70 | 19.50 | 20.10 | 19.80 | 0.30 | 636 | 17.93 | 863359 |
| SAIFPOWER | 6.60 | -4.48 | 6.90 | 6.30 | 6.40 | 6.70 | -0.30 | 196 | 1.95 | 298067 |
| SAIHAMCOT | 21.30 | -1.39 | 22.00 | 21.10 | 21.30 | 21.60 | -0.30 | 854 | 51.36 | 2374456 |
| SAIHAMTEX | 18.10 | -1.09 | 18.40 | 18.00 | 18.10 | 18.30 | -0.20 | 473 | 13.63 | 750010 |
| SALAMCRST | 15.70 | -1.27 | 16.00 | 15.60 | 15.60 | 15.80 | -0.20 | 230 | 5.19 | 329979 |
| SALVO | 32.70 | 0.00 | 33.80 | 32.50 | 32.70 | 32.70 | 0.00 | 2226 | 67.94 | 2049983 |
| SAMATALETH | 111.60 | 2.48 | 114.00 | 104.00 | 111.60 | 108.90 | 2.70 | 1884 | 43.23 | 389900 |
| SAMORITA | 70.90 | -2.74 | 73.00 | 70.20 | 70.90 | 72.90 | -2.00 | 459 | 10.39 | 144616 |
| SANDHANINS | 23.10 | 2.21 | 23.80 | 22.60 | 23.10 | 22.60 | 0.50 | 1401 | 44.40 | 1909363 |
| SAPORTL | 51.00 | 0.00 | 51.70 | 50.70 | 51.00 | 51.00 | 0.00 | 1125 | 125.59 | 2461604 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.70 | -4.35 | 6.90 | 6.60 | 6.60 | 6.90 | -0.30 | 87 | 0.78 | 114125 |
| SEAPEARL | 34.80 | -2.52 | 36.10 | 34.60 | 34.80 | 35.70 | -0.90 | 1019 | 22.48 | 638176 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.30 | 0.00 | 5.40 | 5.20 | 5.30 | 5.30 | 0.00 | 28 | 0.33 | 61642 |
| SEMLIBBLSF | 6.00 | 0.00 | 6.20 | 6.00 | 6.00 | 6.00 | 0.00 | 14 | 0.22 | 36460 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.40 | 0.00 | 17.50 | 17.40 | 17.40 | 17.40 | 0.00 | 204 | 9.15 | 525027 |
| SHARPIND | 15.70 | -0.63 | 16.30 | 15.70 | 15.80 | 15.90 | -0.10 | 128 | 2.37 | 147607 |
| SHASHADNIM | 19.90 | -1.00 | 20.40 | 19.90 | 19.90 | 20.10 | -0.20 | 101 | 3.54 | 176728 |
| SHEPHERD | 15.60 | 6.12 | 15.90 | 14.70 | 15.60 | 14.70 | 0.90 | 1818 | 86.60 | 5568497 |
| SHURWID | 6.10 | -1.61 | 6.40 | 6.00 | 6.10 | 6.20 | -0.10 | 52 | 0.84 | 135997 |
| SHYAMPSUG | 151.40 | -2.89 | 158.80 | 151.00 | 151.40 | 155.90 | -4.50 | 55 | 0.36 | 2346 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 24.10 | 2.12 | 24.40 | 23.50 | 24.10 | 23.60 | 0.50 | 523 | 17.34 | 724712 |
| SILCOPHL | 14.20 | -1.39 | 14.50 | 14.00 | 14.20 | 14.40 | -0.20 | 237 | 4.76 | 334037 |
| SILVAPHL | 10.50 | -2.78 | 10.90 | 10.40 | 10.50 | 10.80 | -0.30 | 262 | 4.15 | 391098 |
| SIMTEX | 24.40 | -0.81 | 25.00 | 24.30 | 24.40 | 24.60 | -0.20 | 1267 | 55.24 | 2245667 |
| SINGERBD | 86.90 | -0.11 | 87.90 | 85.00 | 86.90 | 87.00 | -0.10 | 109 | 0.85 | 9791 |
| SINOBANGLA | 52.90 | -3.64 | 55.70 | 52.60 | 52.90 | 54.90 | -2.00 | 2193 | 85.63 | 1595608 |
| SIPLC | 74.90 | 0.67 | 75.30 | 74.00 | 74.90 | 74.40 | 0.50 | 820 | 45.91 | 614495 |
| SKTRIMS | 9.20 | -2.15 | 9.50 | 9.10 | 9.10 | 9.30 | -0.20 | 74 | 0.47 | 50689 |
| SLIPLC | 67.00 | -1.47 | 68.20 | 64.00 | 67.00 | 68.00 | -1.00 | 457 | 14.10 | 209390 |
| SONALIANSH | 162.20 | -1.70 | 166.10 | 161.60 | 162.20 | 165.00 | -2.80 | 344 | 4.51 | 27695 |
| SONALIPAPR | 227.90 | -1.30 | 232.40 | 227.00 | 227.90 | 230.90 | -3.00 | 1394 | 34.19 | 149095 |
| SONARBAINS | 35.10 | 3.24 | 36.50 | 34.20 | 35.10 | 34.00 | 1.10 | 1519 | 52.09 | 1473166 |
| SONARGAON | 36.40 | -0.55 | 37.80 | 36.30 | 36.40 | 36.60 | -0.20 | 409 | 7.17 | 194305 |
| SOUTHEASTB | 9.70 | -4.90 | 10.30 | 9.60 | 9.70 | 10.20 | -0.50 | 491 | 29.52 | 2952846 |
| SPCERAMICS | 20.70 | -1.43 | 21.50 | 20.60 | 20.70 | 21.00 | -0.30 | 945 | 29.86 | 1422019 |
| SPCL | 55.40 | 5.12 | 57.00 | 52.90 | 55.40 | 52.70 | 2.70 | 4968 | 215.19 | 3872704 |
| SQUARETEXT | 48.20 | -0.62 | 48.60 | 47.80 | 48.10 | 48.40 | -0.30 | 199 | 2.48 | 51403 |
| SQURPHARMA | 212.50 | -0.05 | 213.20 | 212.20 | 212.50 | 212.60 | -0.10 | 966 | 24.94 | 117232 |
| SSSTEEL | 4.90 | 0.00 | 5.00 | 4.90 | 4.90 | 4.90 | 0.00 | 99 | 0.62 | 126613 |
| STANCERAM | 71.90 | -0.28 | 73.10 | 70.10 | 71.90 | 72.10 | -0.20 | 119 | 0.94 | 12926 |
| STANDARINS | 46.10 | 1.99 | 46.70 | 45.10 | 46.10 | 45.20 | 0.90 | 1035 | 27.39 | 595710 |
| STANDBANKL | 4.90 | -3.92 | 5.20 | 4.90 | 4.90 | 5.10 | -0.20 | 207 | 5.14 | 1028412 |
| STYLECRAFT | 52.80 | -1.12 | 53.50 | 52.60 | 52.80 | 53.40 | -0.60 | 98 | 1.28 | 24055 |
| SUMITPOWER | 13.70 | 0.00 | 13.80 | 13.60 | 13.70 | 13.70 | 0.00 | 192 | 3.34 | 243518 |
| SUNLIFEINS | 72.80 | -2.80 | 76.80 | 72.40 | 72.80 | 74.90 | -2.10 | 2129 | 173.70 | 2337161 |
| TAKAFULINS | 35.30 | 2.35 | 35.30 | 33.90 | 34.90 | 34.10 | 0.80 | 310 | 7.51 | 217679 |
| TALLUSPIN | 7.80 | -1.27 | 8.00 | 7.80 | 7.80 | 7.90 | -0.10 | 101 | 1.53 | 195022 |
| TAMIJTEX | 119.30 | -1.64 | 124.30 | 119.10 | 119.60 | 121.60 | -2.00 | 506 | 8.10 | 66752 |
| TECHNODRUG | 35.40 | -1.67 | 36.60 | 35.00 | 35.40 | 36.00 | -0.60 | 1311 | 38.53 | 1074086 |
| TILIL | 46.80 | -2.50 | 48.90 | 46.40 | 46.80 | 48.00 | -1.20 | 1209 | 35.02 | 734325 |
| TITASGAS | 16.70 | -0.60 | 16.90 | 16.70 | 16.70 | 16.80 | -0.10 | 144 | 2.70 | 161380 |
| TOSRIFA | 17.20 | -1.16 | 17.60 | 17.00 | 17.10 | 17.30 | -0.20 | 250 | 5.09 | 296502 |
| TRUSTB1MF | 3.00 | 0.00 | 3.20 | 3.00 | 3.00 | 3.00 | 0.00 | 91 | 0.91 | 294059 |
| TRUSTBANK | 18.00 | 0.56 | 18.10 | 17.90 | 18.00 | 17.90 | 0.10 | 330 | 12.78 | 708588 |
| TUNGHAI | 2.90 | -6.45 | 3.20 | 2.90 | 2.90 | 3.10 | -0.20 | 88 | 0.77 | 260887 |
| UCB | 8.80 | 0.00 | 8.90 | 8.70 | 8.80 | 8.80 | 0.00 | 379 | 6.37 | 722698 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2091.20 | 0.00 | 2099.90 | 2085.80 | 2091.20 | 2091.20 | 0.00 | 41 | 0.49 | 234 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 4.50 | -4.26 | 4.80 | 4.50 | 4.50 | 4.70 | -0.20 | 111 | 1.37 | 301323 |
| UNIONINS | 36.80 | 1.38 | 37.20 | 35.80 | 36.80 | 36.30 | 0.50 | 530 | 16.31 | 445042 |
| UNIQUEHRL | 37.50 | 0.00 | 38.00 | 37.30 | 37.50 | 37.50 | 0.00 | 234 | 5.20 | 138131 |
| UNITEDFIN | 12.40 | -2.36 | 13.10 | 12.30 | 12.40 | 12.70 | -0.30 | 163 | 4.02 | 322485 |
| UNITEDINS | 50.10 | 3.09 | 50.40 | 48.00 | 50.10 | 48.60 | 1.50 | 542 | 18.03 | 362026 |
| UPGDCL | 118.60 | -0.17 | 120.10 | 118.30 | 118.60 | 118.80 | -0.20 | 266 | 3.17 | 26579 |
| USMANIAGL | 35.10 | 1.15 | 36.10 | 34.80 | 35.10 | 34.70 | 0.40 | 153 | 1.04 | 29317 |
| UTTARABANK | 25.60 | 1.19 | 25.90 | 25.30 | 25.60 | 25.30 | 0.30 | 1031 | 69.51 | 2705122 |
| UTTARAFIN | 12.70 | -1.55 | 12.90 | 12.60 | 12.70 | 12.90 | -0.20 | 107 | 0.80 | 62908 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 6.00 | 0.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.00 | 47 | 1.46 | 243625 |
| VFSTDL | 11.90 | -0.83 | 12.20 | 11.80 | 11.90 | 12.00 | -0.10 | 411 | 11.84 | 988230 |
| WALTONHIL | 370.30 | -0.27 | 372.90 | 370.00 | 370.30 | 371.30 | -1.00 | 650 | 6.05 | 16302 |
| WATACHEM | 142.60 | -3.71 | 150.90 | 141.70 | 142.60 | 148.10 | -5.50 | 1163 | 24.63 | 170204 |
| WEBCOATS | 21.30 | 0.00 | 21.70 | 20.60 | 21.10 | 21.10 | 0.00 | 91 | 1.52 | 72328 |
| WMSHIPYARD | 8.70 | 0.00 | 8.90 | 8.60 | 8.70 | 8.70 | 0.00 | 124 | 1.58 | 181290 |
| WONDERTOYS | 26.20 | 2.01 | 26.20 | 24.30 | 25.40 | 24.90 | 0.50 | 2 | 0.01 | 250 |
| YPL | 20.20 | 3.59 | 20.70 | 19.60 | 20.20 | 19.50 | 0.70 | 524 | 12.16 | 600279 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2100.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.50 | -1.79 | 5.70 | 5.50 | 5.50 | 5.60 | -0.10 | 47 | 0.50 | 89226 |
| ZAHINTEX | 7.50 | 0.00 | 7.60 | 7.40 | 7.50 | 7.50 | 0.00 | 78 | 1.07 | 142196 |
| ZEALBANGLA | 131.00 | 2.40 | 136.00 | 128.40 | 132.00 | 128.90 | 3.10 | 44 | 0.12 | 916 |