| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.60 | 0.00 | 3.70 | 3.50 | 3.60 | 3.60 | 0.00 | 508 | 23.55 | 6540737 |
| 1STPRIMFMF | 21.60 | 4.85 | 21.70 | 20.70 | 21.60 | 20.60 | 1.00 | 1717 | 57.83 | 2711202 |
| AAMRANET | 19.00 | 3.83 | 19.30 | 18.30 | 19.00 | 18.30 | 0.70 | 720 | 11.65 | 618649 |
| AAMRATECH | 12.70 | 1.60 | 12.80 | 12.40 | 12.70 | 12.50 | 0.20 | 117 | 1.07 | 84945 |
| ABB1STMF | 3.90 | -2.50 | 4.10 | 3.90 | 3.90 | 4.00 | -0.10 | 420 | 21.31 | 5425199 |
| ABBANK | 6.90 | -4.17 | 7.10 | 6.90 | 6.90 | 7.20 | -0.30 | 560 | 13.54 | 1943425 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 900.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 16.00 | 0.00 | 16.50 | 15.50 | 16.00 | 16.00 | 0.00 | 96 | 2.04 | 127220 |
| ACHIASF | 42.00 | 0.96 | 43.30 | 38.80 | 42.00 | 41.60 | 0.40 | 106 | 3.67 | 91860 |
| ACI | 197.00 | 0.25 | 200.00 | 194.00 | 197.00 | 196.50 | 0.50 | 872 | 22.08 | 112126 |
| ACIFORMULA | 133.50 | 0.83 | 138.90 | 132.00 | 133.50 | 132.40 | 1.10 | 239 | 3.72 | 27851 |
| ACMELAB | 74.40 | -0.93 | 75.60 | 74.10 | 74.40 | 75.10 | -0.70 | 638 | 20.72 | 277345 |
| ACMEPL | 12.90 | -0.77 | 13.10 | 12.80 | 12.90 | 13.00 | -0.10 | 513 | 11.80 | 914429 |
| ACTIVEFINE | 8.60 | 0.00 | 8.70 | 8.40 | 8.60 | 8.60 | 0.00 | 104 | 1.06 | 124043 |
| ADNTEL | 76.40 | 1.87 | 78.00 | 73.40 | 76.40 | 75.00 | 1.40 | 1213 | 36.85 | 484726 |
| ADVENT | 15.50 | 1.97 | 16.00 | 15.20 | 15.50 | 15.20 | 0.30 | 383 | 7.56 | 487393 |
| AFCAGRO | 8.20 | -2.41 | 8.40 | 8.00 | 8.10 | 8.30 | -0.20 | 101 | 1.00 | 122493 |
| AFTABAUTO | 34.20 | 2.70 | 34.40 | 32.80 | 34.20 | 33.30 | 0.90 | 706 | 18.71 | 552933 |
| AGNISYSL | 26.80 | -1.11 | 27.20 | 26.70 | 26.80 | 27.10 | -0.30 | 1409 | 56.08 | 2084940 |
| AGRANINS | 24.20 | 1.26 | 24.30 | 23.80 | 24.20 | 23.90 | 0.30 | 38 | 1.53 | 63393 |
| AIBL1STIMF | 6.00 | -3.23 | 6.20 | 6.00 | 6.00 | 6.20 | -0.20 | 215 | 8.27 | 1361840 |
| AIL | 50.30 | 2.03 | 50.50 | 48.40 | 50.30 | 49.30 | 1.00 | 2036 | 72.13 | 1460202 |
| ALARABANK | 16.90 | 0.60 | 17.00 | 16.80 | 16.90 | 16.80 | 0.10 | 56 | 1.07 | 63396 |
| AL-HAJTEX | 132.00 | 1.38 | 137.00 | 130.50 | 132.00 | 130.20 | 1.80 | 1565 | 53.34 | 397677 |
| ALIF | 5.90 | -1.67 | 6.00 | 5.80 | 5.90 | 6.00 | -0.10 | 144 | 2.79 | 472044 |
| ALLTEX | 10.90 | -1.80 | 11.20 | 10.70 | 10.90 | 11.10 | -0.20 | 91 | 1.22 | 111092 |
| AMANFEED | 24.80 | 0.00 | 25.00 | 24.30 | 24.80 | 24.80 | 0.00 | 264 | 9.10 | 368189 |
| AMBEEPHA | 839.20 | 1.23 | 848.00 | 812.20 | 839.20 | 829.00 | 10.20 | 214 | 2.84 | 3420 |
| AMCL(PRAN) | 224.20 | 3.84 | 225.00 | 212.20 | 224.20 | 215.90 | 8.30 | 451 | 4.75 | 21648 |
| AMPL | 33.40 | 0.91 | 33.90 | 32.00 | 33.40 | 33.10 | 0.30 | 122 | 1.46 | 44825 |
| ANLIMAYARN | 22.80 | 5.56 | 23.60 | 21.70 | 22.80 | 21.60 | 1.20 | 145 | 1.88 | 83008 |
| ANWARGALV | 68.90 | -0.29 | 71.40 | 67.60 | 68.90 | 69.10 | -0.20 | 1719 | 39.47 | 565942 |
| AOL | 15.70 | 5.37 | 15.90 | 14.80 | 15.70 | 14.90 | 0.80 | 344 | 5.61 | 361144 |
| AOPLC | 14.90 | 5.67 | 15.30 | 14.00 | 14.90 | 14.10 | 0.80 | 494 | 13.39 | 898026 |
| APEXFOODS | 223.20 | 5.88 | 229.00 | 209.00 | 223.20 | 210.80 | 12.40 | 799 | 12.14 | 54638 |
| APEXFOOT | 220.30 | 2.80 | 220.90 | 214.00 | 220.30 | 214.30 | 6.00 | 757 | 17.43 | 79453 |
| APEXSPINN | 104.80 | 0.96 | 108.70 | 103.50 | 104.80 | 103.80 | 1.00 | 933 | 13.85 | 130445 |
| APEXTANRY | 68.20 | 0.44 | 68.50 | 66.10 | 68.20 | 67.90 | 0.30 | 165 | 2.57 | 37837 |
| APEXWEAV | 7.10 | 2.90 | 7.40 | 6.90 | 7.10 | 6.90 | 0.20 | 10 | 0.01 | 1562 |
| APOLOISPAT | 3.40 | 0.00 | 3.50 | 3.40 | 3.40 | 3.40 | 0.00 | 71 | 0.77 | 226610 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2595.50 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 190.50 | 9.99 | 190.50 | 171.10 | 190.50 | 173.20 | 17.30 | 420 | 10.54 | 56276 |
| ARAMITCEM | 13.80 | 3.01 | 13.80 | 13.20 | 13.70 | 13.30 | 0.40 | 109 | 0.41 | 29870 |
| ARGONDENIM | 15.70 | -0.63 | 15.80 | 15.60 | 15.70 | 15.80 | -0.10 | 133 | 3.72 | 236833 |
| ASIAINS | 27.40 | 1.12 | 27.50 | 26.60 | 27.20 | 26.90 | 0.30 | 233 | 3.79 | 139208 |
| ASIAPACINS | 30.50 | 0.00 | 31.00 | 30.40 | 30.50 | 30.50 | 0.00 | 78 | 1.51 | 49330 |
| ASIATICLAB | 42.10 | 1.45 | 42.40 | 41.10 | 42.10 | 41.50 | 0.60 | 1660 | 73.81 | 1763370 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 58.90 | 1.90 | 59.30 | 57.80 | 58.90 | 57.80 | 1.10 | 21 | 0.13 | 2234 |
| AZIZPIPES | 54.30 | 7.31 | 54.60 | 48.30 | 54.30 | 50.60 | 3.70 | 514 | 5.53 | 104291 |
| BANGAS | 103.90 | 1.66 | 107.00 | 101.30 | 103.90 | 102.20 | 1.70 | 1510 | 29.68 | 283886 |
| BANKASIA | 16.20 | -1.22 | 16.40 | 16.20 | 16.20 | 16.40 | -0.20 | 173 | 6.61 | 406920 |
| BARKAPOWER | 10.80 | -0.92 | 11.00 | 10.70 | 10.80 | 10.90 | -0.10 | 374 | 9.16 | 843777 |
| BATASHOE | 848.00 | 1.49 | 850.50 | 822.00 | 842.80 | 830.40 | 12.40 | 222 | 1.23 | 1477 |
| BATBC | 286.80 | 1.52 | 288.10 | 282.00 | 286.80 | 282.50 | 4.30 | 1729 | 42.65 | 149694 |
| BAYLEASING | 4.80 | 2.13 | 5.00 | 4.60 | 4.80 | 4.70 | 0.10 | 109 | 1.04 | 218347 |
| BBS | 10.70 | -0.93 | 10.90 | 10.60 | 10.70 | 10.80 | -0.10 | 475 | 6.96 | 646005 |
| BBSCABLES | 15.70 | 0.00 | 16.00 | 15.40 | 15.70 | 15.70 | 0.00 | 304 | 7.51 | 475685 |
| BDAUTOCA | 104.50 | 7.51 | 105.30 | 97.50 | 104.50 | 97.20 | 7.30 | 989 | 14.27 | 139397 |
| BDCOM | 23.80 | -1.65 | 24.40 | 23.70 | 23.80 | 24.20 | -0.40 | 674 | 17.04 | 712711 |
| BDFINANCE | 9.90 | 10.00 | 9.90 | 8.70 | 9.90 | 9.00 | 0.90 | 409 | 6.49 | 675484 |
| BDLAMPS | 133.30 | 2.30 | 136.60 | 126.70 | 133.30 | 130.30 | 3.00 | 1083 | 12.14 | 91331 |
| BDPAINTS | 35.60 | -2.35 | 36.20 | 30.70 | 33.30 | 34.10 | -0.80 | 218 | 15.11 | 449128 |
| BDTHAI | 13.50 | -2.17 | 13.80 | 13.40 | 13.50 | 13.80 | -0.30 | 689 | 23.89 | 1763268 |
| BDTHAIFOOD | 14.00 | 0.00 | 14.20 | 13.80 | 14.00 | 14.00 | 0.00 | 381 | 11.48 | 821860 |
| BDWELDING | 10.50 | 0.96 | 10.50 | 10.20 | 10.50 | 10.40 | 0.10 | 47 | 0.40 | 38692 |
| BEACHHATCH | 50.20 | 0.00 | 50.80 | 49.80 | 50.20 | 50.20 | 0.00 | 3213 | 141.85 | 2825923 |
| BEACONPHAR | 113.30 | 1.52 | 114.00 | 111.50 | 113.30 | 111.60 | 1.70 | 791 | 18.39 | 162649 |
| BENGALBISC | 58.70 | -0.51 | 59.50 | 56.20 | 58.60 | 58.90 | -0.30 | 6 | 0.04 | 752 |
| BENGALWTL | 18.80 | 2.17 | 19.20 | 18.20 | 18.80 | 18.40 | 0.40 | 799 | 11.05 | 591682 |
| BERGERPBL | 1523.00 | -0.03 | 1537.60 | 1522.00 | 1523.00 | 1523.50 | -0.50 | 444 | 8.95 | 5861 |
| BESTHLDNG | 15.70 | -1.88 | 16.20 | 15.70 | 15.70 | 16.00 | -0.30 | 691 | 18.01 | 1137405 |
| BEXGSUKUK | 46.50 | 0.00 | 46.50 | 46.00 | 46.00 | 46.00 | 0.00 | 31 | 0.84 | 18176 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 1 | 0.01 | 100 |
| BGIC | 30.80 | 0.33 | 33.60 | 30.30 | 30.80 | 30.70 | 0.10 | 378 | 4.62 | 148392 |
| BIFC | 6.10 | -1.64 | 6.10 | 5.90 | 6.00 | 6.10 | -0.10 | 23 | 0.17 | 28215 |
| BNICL | 38.20 | -0.26 | 38.60 | 38.00 | 38.30 | 38.40 | -0.10 | 91 | 1.27 | 33048 |
| BPML | 33.60 | -1.47 | 34.40 | 33.50 | 33.60 | 34.10 | -0.50 | 597 | 12.96 | 382133 |
| BPPL | 15.30 | -1.92 | 15.70 | 14.70 | 15.30 | 15.60 | -0.30 | 1091 | 34.02 | 2213336 |
| BRACBANK | 57.60 | -1.87 | 59.20 | 57.00 | 57.60 | 58.70 | -1.10 | 1166 | 93.88 | 1614158 |
| BSC | 93.90 | -0.84 | 94.80 | 93.20 | 93.90 | 94.70 | -0.80 | 1769 | 80.63 | 857905 |
| BSCPLC | 130.60 | 3.82 | 131.70 | 125.00 | 130.60 | 125.80 | 4.80 | 1067 | 24.02 | 186021 |
| BSRMLTD | 79.10 | -1.13 | 80.00 | 78.30 | 79.10 | 80.00 | -0.90 | 248 | 2.75 | 34691 |
| BSRMSTEEL | 59.20 | 0.34 | 59.90 | 57.90 | 59.20 | 59.00 | 0.20 | 271 | 4.94 | 84107 |
| BXPHARMA | 95.90 | 0.31 | 97.50 | 94.60 | 95.90 | 95.60 | 0.30 | 1371 | 62.50 | 651217 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.30 | -1.35 | 7.50 | 7.20 | 7.30 | 7.40 | -0.10 | 210 | 7.97 | 1086241 |
| CAPMBDBLMF | 10.00 | -1.96 | 10.20 | 9.80 | 10.00 | 10.20 | -0.20 | 59 | 1.70 | 171308 |
| CAPMIBBLMF | 9.10 | 3.41 | 9.20 | 8.90 | 9.10 | 8.80 | 0.30 | 166 | 2.48 | 274556 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 35.30 | -1.94 | 36.10 | 35.10 | 35.30 | 36.00 | -0.70 | 527 | 11.77 | 332282 |
| CENTRALPHL | 11.10 | -1.77 | 11.50 | 11.00 | 11.10 | 11.30 | -0.20 | 412 | 7.58 | 680501 |
| CITYBANK | 21.50 | 1.42 | 21.70 | 21.10 | 21.50 | 21.20 | 0.30 | 1114 | 144.65 | 6764135 |
| CITYGENINS | 46.70 | -1.49 | 47.90 | 46.20 | 46.40 | 47.10 | -0.70 | 219 | 4.04 | 87001 |
| CLICL | 49.30 | -1.40 | 50.30 | 48.50 | 49.30 | 50.00 | -0.70 | 372 | 5.07 | 102457 |
| CNATEX | 3.20 | 0.00 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00 | 83 | 0.79 | 244595 |
| CONFIDCEM | 53.10 | -0.38 | 53.50 | 51.60 | 53.10 | 53.30 | -0.20 | 532 | 10.00 | 189255 |
| CONTININS | 24.50 | 1.66 | 24.90 | 23.90 | 24.50 | 24.10 | 0.40 | 538 | 14.30 | 586007 |
| COPPERTECH | 21.00 | 0.96 | 21.40 | 20.60 | 21.00 | 20.80 | 0.20 | 412 | 12.90 | 615532 |
| CRAFTSMAN | 28.60 | 2.51 | 28.60 | 28.60 | 28.60 | 27.90 | 0.70 | 3 | 0.28 | 9627 |
| CROWNCEMNT | 48.50 | 0.62 | 48.90 | 47.70 | 48.50 | 48.20 | 0.30 | 176 | 1.38 | 28578 |
| CRYSTALINS | 44.00 | -0.90 | 44.80 | 43.90 | 44.00 | 44.40 | -0.40 | 621 | 20.72 | 468655 |
| CVOPRL | 144.30 | 1.48 | 145.00 | 142.30 | 144.30 | 142.20 | 2.10 | 1361 | 30.08 | 208759 |
| DACCADYE | 16.40 | -1.20 | 16.70 | 16.40 | 16.40 | 16.60 | -0.20 | 125 | 2.11 | 128181 |
| DAFODILCOM | 55.00 | 1.67 | 55.30 | 54.00 | 54.80 | 53.90 | 0.90 | 148 | 3.31 | 61002 |
| DBH | 35.50 | -1.39 | 36.00 | 35.10 | 35.50 | 36.00 | -0.50 | 152 | 4.31 | 120967 |
| DBH1STMF | 5.80 | 9.43 | 5.80 | 5.30 | 5.80 | 5.30 | 0.50 | 255 | 11.17 | 1990209 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6081.50 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 67.90 | -0.87 | 69.00 | 67.60 | 68.00 | 68.60 | -0.60 | 365 | 10.14 | 147976 |
| DELTASPINN | 5.60 | -1.75 | 5.80 | 5.60 | 5.60 | 5.70 | -0.10 | 89 | 1.52 | 268174 |
| DESCO | 24.50 | -1.21 | 24.90 | 24.40 | 24.50 | 24.80 | -0.30 | 67 | 1.26 | 51216 |
| DESHBANDHU | 20.30 | 6.28 | 20.70 | 19.30 | 20.30 | 19.10 | 1.20 | 1978 | 52.93 | 2608172 |
| DGIC | 26.70 | 3.09 | 27.00 | 25.50 | 26.70 | 25.90 | 0.80 | 532 | 13.17 | 500672 |
| DHAKABANK | 11.00 | -3.51 | 11.80 | 10.90 | 11.00 | 11.40 | -0.40 | 732 | 68.92 | 6209022 |
| DHAKAINS | 34.50 | -2.82 | 35.80 | 34.40 | 34.50 | 35.50 | -1.00 | 143 | 1.62 | 46871 |
| DOMINAGE | 10.70 | -1.83 | 11.00 | 10.60 | 10.70 | 10.90 | -0.20 | 316 | 11.78 | 1094567 |
| DOREENPWR | 24.50 | -0.81 | 25.40 | 24.30 | 24.50 | 24.70 | -0.20 | 636 | 23.04 | 928574 |
| DSHGARME | 117.70 | -4.77 | 127.00 | 116.00 | 117.70 | 123.60 | -5.90 | 1909 | 33.16 | 272173 |
| DSSL | 10.00 | -0.99 | 10.10 | 9.90 | 10.00 | 10.10 | -0.10 | 880 | 25.07 | 2511153 |
| DULAMIACOT | 77.00 | 2.46 | 77.00 | 74.60 | 75.00 | 73.20 | 1.80 | 18 | 0.12 | 1544 |
| DUTCHBANGL | 44.70 | 5.67 | 44.80 | 42.30 | 44.70 | 42.30 | 2.40 | 803 | 18.32 | 421537 |
| EASTERNINS | 41.70 | -1.42 | 42.40 | 41.60 | 41.70 | 42.30 | -0.60 | 90 | 1.14 | 27259 |
| EASTLAND | 18.20 | 0.55 | 18.30 | 17.80 | 18.20 | 18.10 | 0.10 | 153 | 1.47 | 81182 |
| EASTRNLUB | 2619.30 | 5.00 | 2619.30 | 2483.00 | 2619.30 | 2494.60 | 124.70 | 1421 | 119.00 | 46223 |
| EBL | 24.60 | -0.81 | 24.90 | 24.50 | 24.60 | 24.80 | -0.20 | 480 | 29.51 | 1199292 |
| EBL1STMF | 5.00 | 8.70 | 5.00 | 4.60 | 5.00 | 4.60 | 0.40 | 462 | 21.29 | 4304864 |
| EBLNRBMF | 3.70 | -2.63 | 3.80 | 3.60 | 3.70 | 3.80 | -0.10 | 98 | 5.22 | 1409703 |
| ECABLES | 118.40 | -1.82 | 127.90 | 116.00 | 118.40 | 120.60 | -2.20 | 495 | 9.06 | 74523 |
| EGEN | 21.20 | 1.44 | 21.30 | 20.60 | 21.20 | 20.90 | 0.30 | 634 | 19.37 | 917360 |
| EHL | 77.80 | 1.17 | 78.40 | 75.80 | 77.80 | 76.90 | 0.90 | 1052 | 44.48 | 573881 |
| EIL | 47.80 | -0.21 | 48.20 | 47.30 | 47.80 | 47.90 | -0.10 | 644 | 15.08 | 316160 |
| EMERALDOIL | 23.30 | 4.02 | 23.90 | 22.40 | 23.30 | 22.40 | 0.90 | 873 | 18.29 | 787929 |
| ENVOYTEX | 40.30 | 0.75 | 40.50 | 40.00 | 40.30 | 40.00 | 0.30 | 122 | 2.92 | 72590 |
| EPGL | 17.80 | -2.20 | 18.50 | 17.60 | 17.80 | 18.20 | -0.40 | 882 | 22.91 | 1274911 |
| ESQUIRENIT | 21.70 | 0.93 | 21.80 | 21.10 | 21.70 | 21.50 | 0.20 | 256 | 7.26 | 336667 |
| ETL | 8.80 | -2.22 | 9.00 | 8.80 | 8.80 | 9.00 | -0.20 | 444 | 8.68 | 981021 |
| EXIM1STMF | 4.80 | 0.00 | 4.90 | 4.60 | 4.80 | 4.80 | 0.00 | 307 | 14.71 | 3080764 |
| EXIMBANK | 6.00 | -3.23 | 6.20 | 5.90 | 6.00 | 6.20 | -0.20 | 357 | 13.22 | 2194535 |
| FAMILYTEX | 2.40 | -8.00 | 2.50 | 2.30 | 2.30 | 2.50 | -0.20 | 100 | 1.00 | 415665 |
| FARCHEM | 21.20 | -2.75 | 21.80 | 21.10 | 21.20 | 21.80 | -0.60 | 284 | 6.30 | 294291 |
| FAREASTFIN | 3.50 | 0.00 | 3.60 | 3.50 | 3.50 | 3.50 | 0.00 | 49 | 0.95 | 270417 |
| FAREASTLIF | 27.50 | -0.73 | 28.00 | 27.00 | 27.10 | 27.30 | -0.20 | 53 | 0.35 | 12818 |
| FASFIN | 3.00 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 56 | 0.48 | 167952 |
| FBFIF | 3.60 | 0.00 | 3.70 | 3.50 | 3.60 | 3.60 | 0.00 | 106 | 3.30 | 916342 |
| FEDERALINS | 18.90 | 0.53 | 19.10 | 18.50 | 18.90 | 18.80 | 0.10 | 147 | 1.51 | 80664 |
| FEKDIL | 15.70 | 0.00 | 15.80 | 15.60 | 15.70 | 15.70 | 0.00 | 509 | 21.00 | 1341076 |
| FINEFOODS | 247.20 | 1.77 | 249.00 | 241.40 | 247.70 | 243.40 | 4.30 | 576 | 41.39 | 169421 |
| FIRSTFIN | 3.20 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 30 | 0.22 | 72016 |
| FIRSTSBANK | 4.40 | -2.22 | 4.60 | 4.30 | 4.40 | 4.50 | -0.10 | 669 | 19.72 | 4466381 |
| FORTUNE | 17.10 | 1.18 | 17.50 | 16.70 | 17.10 | 16.90 | 0.20 | 925 | 19.14 | 1116041 |
| FUWANGCER | 13.20 | -1.49 | 13.40 | 13.20 | 13.20 | 13.40 | -0.20 | 572 | 14.48 | 1091595 |
| FUWANGFOOD | 16.00 | 0.00 | 16.20 | 15.90 | 16.00 | 16.00 | 0.00 | 1228 | 44.20 | 2755743 |
| GBBPOWER | 7.70 | 0.00 | 7.80 | 7.40 | 7.60 | 7.60 | 0.00 | 81 | 1.20 | 159512 |
| GEMINISEA | 151.00 | 9.98 | 151.00 | 139.80 | 151.00 | 137.30 | 13.70 | 2081 | 49.44 | 334958 |
| GENEXIL | 25.40 | 4.10 | 25.90 | 24.60 | 25.40 | 24.40 | 1.00 | 1388 | 34.36 | 1351094 |
| GENNEXT | 2.70 | -3.57 | 2.80 | 2.70 | 2.70 | 2.80 | -0.10 | 167 | 3.02 | 1113159 |
| GHAIL | 12.10 | 0.00 | 12.30 | 12.00 | 12.10 | 12.10 | 0.00 | 345 | 10.69 | 880920 |
| GHCL | 20.50 | 0.49 | 21.10 | 20.30 | 20.40 | 20.30 | 0.10 | 80 | 1.26 | 61752 |
| GIB | 3.10 | -3.13 | 3.20 | 3.00 | 3.10 | 3.20 | -0.10 | 298 | 5.18 | 1669887 |
| GLDNJMF | 7.60 | -1.30 | 7.70 | 7.50 | 7.60 | 7.70 | -0.10 | 193 | 7.18 | 945572 |
| GLOBALINS | 27.90 | -0.71 | 28.50 | 27.60 | 27.90 | 28.10 | -0.20 | 486 | 12.39 | 441278 |
| GOLDENSON | 11.70 | 0.00 | 11.90 | 11.60 | 11.70 | 11.70 | 0.00 | 579 | 15.25 | 1295019 |
| GP | 299.70 | 0.13 | 300.00 | 297.20 | 299.70 | 299.30 | 0.40 | 694 | 25.80 | 86193 |
| GPHISPAT | 19.00 | -2.06 | 19.40 | 18.90 | 19.00 | 19.40 | -0.40 | 701 | 16.94 | 889964 |
| GQBALLPEN | 215.00 | 9.69 | 215.60 | 196.50 | 215.00 | 196.00 | 19.00 | 1278 | 47.70 | 227296 |
| GRAMEENS2 | 12.90 | 0.78 | 13.00 | 12.70 | 12.90 | 12.80 | 0.10 | 115 | 2.25 | 175669 |
| GREENDELMF | 4.20 | 0.00 | 4.20 | 4.00 | 4.20 | 4.20 | 0.00 | 43 | 0.96 | 231462 |
| GREENDELT | 43.60 | -1.36 | 44.10 | 43.50 | 43.60 | 44.20 | -0.60 | 38 | 0.26 | 5887 |
| GSPFINANCE | 4.50 | -2.17 | 4.60 | 4.40 | 4.50 | 4.60 | -0.10 | 110 | 0.60 | 134515 |
| HAKKANIPUL | 68.10 | 0.59 | 69.60 | 66.90 | 68.10 | 67.70 | 0.40 | 1355 | 36.72 | 537242 |
| HAMI | 104.90 | 0.38 | 107.60 | 103.50 | 104.90 | 104.50 | 0.40 | 253 | 5.58 | 53064 |
| HEIDELBCEM | 243.80 | 3.76 | 246.90 | 236.30 | 243.10 | 234.30 | 8.80 | 387 | 8.09 | 33356 |
| HFL | 8.60 | -2.27 | 8.80 | 8.50 | 8.60 | 8.80 | -0.20 | 67 | 0.25 | 29151 |
| HIMADRI | 1275.20 | -5.96 | 1344.50 | 1275.20 | 1332.30 | 1416.80 | -84.50 | 49 | 1.57 | 1174 |
| HRTEX | 27.10 | -1.81 | 27.60 | 26.90 | 27.10 | 27.60 | -0.50 | 709 | 18.20 | 668656 |
| HWAWELLTEX | 40.50 | -0.74 | 40.70 | 40.50 | 40.50 | 40.80 | -0.30 | 5 | 0.09 | 2200 |
| IBNSINA | 295.40 | 1.38 | 295.90 | 292.00 | 294.80 | 290.80 | 4.00 | 356 | 7.11 | 24157 |
| IBP | 13.80 | 1.47 | 14.50 | 13.30 | 13.80 | 13.60 | 0.20 | 1870 | 64.14 | 4604126 |
| ICB | 48.60 | 1.67 | 49.20 | 47.30 | 48.60 | 47.80 | 0.80 | 602 | 18.26 | 378458 |
| ICB3RDNRB | 4.80 | 0.00 | 4.80 | 4.70 | 4.80 | 4.80 | 0.00 | 51 | 1.69 | 352461 |
| ICBAGRANI1 | 6.90 | -1.45 | 7.00 | 6.80 | 6.80 | 6.90 | -0.10 | 21 | 0.76 | 111650 |
| ICBAMCL2ND | 6.10 | -1.61 | 6.30 | 6.10 | 6.10 | 6.20 | -0.10 | 49 | 0.44 | 70675 |
| ICBEPMF1S1 | 5.20 | -1.92 | 5.30 | 5.00 | 5.10 | 5.20 | -0.10 | 21 | 0.69 | 135122 |
| ICBIBANK | 2.90 | 0.00 | 3.00 | 2.90 | 2.90 | 2.90 | 0.00 | 46 | 0.67 | 228891 |
| ICBSONALI1 | 6.00 | 0.00 | 6.10 | 5.90 | 6.00 | 6.00 | 0.00 | 179 | 5.21 | 869187 |
| ICICL | 20.90 | -0.48 | 21.30 | 20.80 | 20.90 | 21.00 | -0.10 | 182 | 3.28 | 156973 |
| IDLC | 31.00 | 0.00 | 31.20 | 30.50 | 31.00 | 31.00 | 0.00 | 295 | 9.27 | 300011 |
| IFADAUTOS | 23.50 | 0.43 | 23.80 | 23.10 | 23.50 | 23.40 | 0.10 | 474 | 9.96 | 423579 |
| IFIC | 6.40 | -1.54 | 6.50 | 6.40 | 6.40 | 6.50 | -0.10 | 471 | 19.91 | 3086391 |
| IFIC1STMF | 3.90 | -2.50 | 4.10 | 3.80 | 3.90 | 4.00 | -0.10 | 172 | 4.72 | 1199973 |
| IFILISLMF1 | 4.80 | 2.13 | 4.90 | 4.70 | 4.80 | 4.70 | 0.10 | 90 | 5.53 | 1155424 |
| ILFSL | 3.00 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 25 | 0.34 | 113582 |
| INDEXAGRO | 69.00 | 3.29 | 69.50 | 66.30 | 69.00 | 66.80 | 2.20 | 256 | 3.31 | 48307 |
| INTECH | 19.40 | 2.11 | 19.80 | 19.00 | 19.40 | 19.00 | 0.40 | 536 | 6.22 | 319767 |
| INTRACO | 21.20 | -0.47 | 21.60 | 21.10 | 21.20 | 21.30 | -0.10 | 843 | 29.93 | 1408406 |
| IPDC | 15.40 | 0.00 | 15.70 | 15.20 | 15.40 | 15.40 | 0.00 | 428 | 12.15 | 790039 |
| ISLAMIBANK | 42.30 | -2.98 | 43.80 | 42.10 | 42.30 | 43.60 | -1.30 | 1393 | 30.74 | 717805 |
| ISLAMICFIN | 8.00 | 0.00 | 8.10 | 7.80 | 8.00 | 8.00 | 0.00 | 151 | 1.60 | 200762 |
| ISLAMIINS | 37.20 | -1.59 | 38.00 | 36.90 | 37.20 | 37.80 | -0.60 | 70 | 0.87 | 23312 |
| ISNLTD | 43.00 | 2.14 | 43.50 | 42.00 | 43.00 | 42.10 | 0.90 | 530 | 15.29 | 356464 |
| ITC | 37.40 | -0.27 | 38.20 | 37.20 | 37.40 | 37.50 | -0.10 | 542 | 35.92 | 950697 |
| JAMUNABANK | 17.50 | 0.00 | 17.60 | 17.40 | 17.50 | 17.50 | 0.00 | 244 | 12.26 | 700258 |
| JAMUNAOIL | 181.90 | -0.05 | 183.00 | 181.70 | 181.90 | 182.00 | -0.10 | 266 | 6.71 | 36889 |
| JANATAINS | 24.50 | 0.82 | 24.80 | 24.10 | 24.50 | 24.30 | 0.20 | 217 | 3.50 | 143105 |
| JHRML | 50.10 | 0.80 | 50.90 | 48.80 | 50.10 | 49.70 | 0.40 | 665 | 16.40 | 327105 |
| JMISMDL | 143.40 | 2.14 | 145.00 | 140.60 | 143.40 | 140.40 | 3.00 | 502 | 6.21 | 43100 |
| JUTESPINN | 221.90 | 5.07 | 223.00 | 214.90 | 221.90 | 211.20 | 10.70 | 63 | 0.36 | 1643 |
| KARNAPHULI | 26.50 | 0.38 | 26.80 | 26.00 | 26.50 | 26.40 | 0.10 | 390 | 9.44 | 356264 |
| KAY&QUE | 225.90 | 5.81 | 232.00 | 205.00 | 225.90 | 213.50 | 12.40 | 1339 | 29.21 | 131504 |
| KBPPWBIL | 114.30 | 3.44 | 115.10 | 109.00 | 114.30 | 110.50 | 3.80 | 1403 | 82.78 | 735673 |
| KBSEED | 10.10 | 4.08 | 10.30 | 9.30 | 10.20 | 9.80 | 0.40 | 9 | 0.00 | 64 |
| KDSALTD | 41.40 | -0.24 | 41.70 | 40.70 | 41.40 | 41.50 | -0.10 | 776 | 21.13 | 512145 |
| KEYACOSMET | 4.90 | 2.08 | 5.00 | 4.80 | 4.90 | 4.80 | 0.10 | 155 | 5.15 | 1051507 |
| KFL | 15.80 | -4.24 | 16.80 | 15.70 | 15.80 | 16.50 | -0.70 | 143 | 3.08 | 192900 |
| KOHINOOR | 514.10 | -1.59 | 523.90 | 510.30 | 514.10 | 522.40 | -8.30 | 711 | 12.89 | 24929 |
| KPCL | 10.10 | -2.88 | 10.50 | 10.10 | 10.10 | 10.40 | -0.30 | 197 | 2.58 | 252113 |
| KPPL | 18.50 | -1.07 | 19.20 | 18.20 | 18.50 | 18.70 | -0.20 | 756 | 13.08 | 696579 |
| KTL | 11.20 | -1.75 | 11.40 | 11.10 | 11.20 | 11.40 | -0.20 | 558 | 13.25 | 1180479 |
| LANKABAFIN | 15.70 | 1.29 | 16.10 | 15.30 | 15.70 | 15.50 | 0.20 | 757 | 28.51 | 1819682 |
| LEGACYFOOT | 64.10 | 5.43 | 64.70 | 61.00 | 64.10 | 60.80 | 3.30 | 2334 | 70.17 | 1104693 |
| LHB | 48.90 | 0.41 | 49.40 | 48.10 | 48.90 | 48.70 | 0.20 | 1036 | 58.42 | 1194729 |
| LIBRAINFU | 828.30 | 3.81 | 830.00 | 801.80 | 828.30 | 797.90 | 30.40 | 1084 | 17.67 | 21529 |
| LINDEBD | 896.60 | -0.30 | 908.00 | 896.00 | 896.60 | 899.30 | -2.70 | 548 | 8.05 | 8961 |
| LOVELLO | 95.30 | -4.22 | 100.40 | 94.80 | 95.30 | 99.50 | -4.20 | 3778 | 168.99 | 1739894 |
| LRBDL | 14.90 | 2.05 | 15.10 | 14.70 | 14.90 | 14.60 | 0.30 | 352 | 8.18 | 550477 |
| LRGLOBMF1 | 3.80 | 0.00 | 3.90 | 3.70 | 3.80 | 3.80 | 0.00 | 24 | 2.40 | 631050 |
| MAGURAPLEX | 90.10 | 2.27 | 91.60 | 87.10 | 90.10 | 88.10 | 2.00 | 2529 | 72.41 | 810209 |
| MAKSONSPIN | 5.80 | 0.00 | 6.00 | 5.70 | 5.80 | 5.80 | 0.00 | 109 | 1.01 | 172726 |
| MALEKSPIN | 23.40 | -2.09 | 23.80 | 23.30 | 23.40 | 23.90 | -0.50 | 953 | 29.78 | 1268393 |
| MAMUNAGRO | 30.10 | -0.66 | 30.50 | 29.60 | 30.10 | 30.30 | -0.20 | 94 | 10.51 | 349008 |
| MARICO | 2521.30 | -1.08 | 2548.90 | 2510.10 | 2521.30 | 2548.90 | -27.60 | 132 | 3.51 | 1394 |
| MASTERAGRO | 6.30 | 1.61 | 6.40 | 6.20 | 6.30 | 6.20 | 0.10 | 22 | 0.13 | 20578 |
| MATINSPINN | 44.70 | 0.23 | 45.10 | 43.80 | 44.50 | 44.40 | 0.10 | 338 | 8.15 | 184052 |
| MBL1STMF | 5.10 | 4.17 | 5.10 | 4.70 | 5.00 | 4.80 | 0.20 | 161 | 4.52 | 902585 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 18.20 | -2.15 | 18.70 | 17.80 | 18.20 | 18.60 | -0.40 | 208 | 0.67 | 37027 |
| MEGHNACEM | 39.40 | 1.81 | 39.50 | 38.00 | 39.40 | 38.70 | 0.70 | 71 | 0.97 | 24720 |
| MEGHNAINS | 24.10 | -0.41 | 24.60 | 23.60 | 24.10 | 24.20 | -0.10 | 723 | 16.08 | 666468 |
| MEGHNALIFE | 48.50 | -0.82 | 49.20 | 48.20 | 48.50 | 48.90 | -0.40 | 493 | 10.04 | 206613 |
| MEGHNAPET | 24.80 | -0.80 | 25.30 | 24.80 | 24.90 | 25.10 | -0.20 | 45 | 0.20 | 8122 |
| MERCANBANK | 8.20 | -2.38 | 8.50 | 8.20 | 8.20 | 8.40 | -0.20 | 244 | 6.23 | 751570 |
| MERCINS | 25.30 | 3.69 | 26.40 | 24.20 | 25.30 | 24.40 | 0.90 | 87 | 0.91 | 36193 |
| METROSPIN | 11.20 | 0.00 | 11.50 | 11.00 | 11.30 | 11.30 | 0.00 | 33 | 0.37 | 32991 |
| MHSML | 14.60 | 3.55 | 14.70 | 14.10 | 14.60 | 14.10 | 0.50 | 789 | 27.71 | 1908745 |
| MIDASFIN | 7.50 | 5.63 | 7.80 | 6.90 | 7.50 | 7.10 | 0.40 | 144 | 1.40 | 183831 |
| MIDLANDBNK | 25.60 | -3.03 | 26.40 | 25.10 | 25.60 | 26.40 | -0.80 | 4151 | 205.72 | 8038128 |
| MIRACLEIND | 30.40 | 5.19 | 30.80 | 28.60 | 30.40 | 28.90 | 1.50 | 467 | 7.00 | 233311 |
| MIRAKHTER | 27.50 | 0.36 | 27.80 | 27.20 | 27.50 | 27.40 | 0.10 | 587 | 26.50 | 960513 |
| MITHUNKNIT | 15.50 | 0.65 | 15.70 | 15.40 | 15.60 | 15.50 | 0.10 | 74 | 0.64 | 40968 |
| MJLBD | 94.50 | 0.11 | 94.50 | 93.10 | 94.10 | 94.00 | 0.10 | 169 | 2.29 | 24404 |
| MKFOOTWEAR | 55.10 | 1.60 | 57.50 | 55.10 | 57.10 | 56.20 | 0.90 | 73 | 1.47 | 25689 |
| MLDYEING | 9.20 | -2.13 | 9.50 | 9.10 | 9.20 | 9.40 | -0.20 | 756 | 30.00 | 3231912 |
| MONNOAGML | 342.30 | 3.98 | 349.00 | 332.00 | 342.30 | 329.20 | 13.10 | 1224 | 22.28 | 65048 |
| MONNOCERA | 90.10 | 3.21 | 90.90 | 87.30 | 90.10 | 87.30 | 2.80 | 1608 | 63.88 | 716655 |
| MONNOFABR | 13.70 | -0.72 | 13.90 | 13.70 | 13.70 | 13.80 | -0.10 | 441 | 12.80 | 929297 |
| MONOSPOOL | 96.50 | 5.83 | 96.70 | 90.50 | 96.20 | 90.90 | 5.30 | 1896 | 39.21 | 415387 |
| MOSTFAMETL | 10.00 | 1.00 | 10.40 | 9.90 | 10.10 | 10.00 | 0.10 | 15 | 0.13 | 13002 |
| MPETROLEUM | 204.50 | -0.29 | 206.80 | 204.50 | 204.90 | 205.50 | -0.60 | 107 | 2.10 | 10264 |
| MTB | 11.40 | 0.88 | 11.60 | 11.30 | 11.50 | 11.40 | 0.10 | 109 | 2.97 | 259050 |
| NAHEEACP | 21.10 | 1.44 | 21.40 | 20.60 | 21.10 | 20.80 | 0.30 | 648 | 19.44 | 921380 |
| NATLIFEINS | 93.70 | 0.21 | 95.80 | 91.60 | 93.70 | 93.50 | 0.20 | 652 | 17.88 | 192070 |
| NAVANACNG | 22.60 | 2.73 | 22.80 | 22.00 | 22.60 | 22.00 | 0.60 | 328 | 4.89 | 219093 |
| NAVANAPHAR | 53.80 | 1.13 | 54.50 | 52.50 | 53.80 | 53.20 | 0.60 | 1167 | 40.48 | 753325 |
| NBL | 4.20 | 5.00 | 4.30 | 4.10 | 4.20 | 4.00 | 0.20 | 422 | 11.37 | 2698937 |
| NCCBANK | 10.20 | -0.96 | 10.50 | 10.20 | 10.30 | 10.40 | -0.10 | 223 | 7.66 | 744297 |
| NCCBLMF1 | 5.20 | -1.89 | 5.30 | 5.20 | 5.20 | 5.30 | -0.10 | 33 | 0.20 | 38013 |
| NEWLINE | 7.10 | -2.74 | 7.40 | 6.90 | 7.10 | 7.30 | -0.20 | 203 | 4.25 | 597588 |
| NFML | 11.60 | 1.75 | 11.70 | 10.30 | 11.60 | 11.40 | 0.20 | 73 | 1.01 | 88810 |
| NHFIL | 25.00 | 0.00 | 25.40 | 24.60 | 25.00 | 25.00 | 0.00 | 324 | 7.69 | 308971 |
| NIALCO | 21.90 | -2.84 | 22.30 | 20.50 | 20.50 | 21.10 | -0.60 | 41 | 0.78 | 38005 |
| NITOLINS | 25.20 | 4.15 | 25.50 | 24.10 | 25.10 | 24.10 | 1.00 | 330 | 6.82 | 273573 |
| NORTHERN | 106.40 | 9.92 | 106.40 | 97.00 | 106.40 | 96.80 | 9.60 | 142 | 1.63 | 15737 |
| NORTHRNINS | 28.10 | 0.00 | 28.10 | 27.70 | 28.00 | 28.00 | 0.00 | 63 | 0.44 | 15803 |
| NPOLYMER | 29.90 | 1.70 | 30.50 | 29.00 | 29.90 | 29.40 | 0.50 | 509 | 14.04 | 469933 |
| NRBBANK | 10.80 | -1.82 | 11.10 | 10.70 | 10.80 | 11.00 | -0.20 | 485 | 24.11 | 2222607 |
| NRBCBANK | 7.00 | 1.45 | 7.10 | 6.80 | 7.00 | 6.90 | 0.10 | 159 | 5.74 | 826784 |
| NTC | 174.60 | 3.56 | 177.80 | 166.20 | 174.60 | 168.60 | 6.00 | 217 | 2.60 | 15008 |
| NTLTUBES | 87.10 | 0.69 | 89.90 | 86.40 | 87.10 | 86.50 | 0.60 | 1328 | 37.52 | 427269 |
| NURANI | 3.20 | -3.03 | 3.30 | 3.20 | 3.20 | 3.30 | -0.10 | 68 | 0.84 | 260892 |
| OAL | 7.50 | -2.67 | 7.50 | 7.20 | 7.30 | 7.50 | -0.20 | 243 | 2.98 | 407345 |
| OIMEX | 24.90 | -1.19 | 25.50 | 24.60 | 24.90 | 25.20 | -0.30 | 624 | 24.82 | 990174 |
| OLYMPIC | 159.10 | 0.76 | 162.00 | 156.00 | 159.10 | 157.90 | 1.20 | 942 | 32.24 | 202124 |
| ONEBANKPLC | 8.10 | -3.57 | 8.50 | 8.00 | 8.10 | 8.40 | -0.30 | 563 | 24.44 | 2982844 |
| ORIONINFU | 334.10 | 1.09 | 339.00 | 328.30 | 334.10 | 330.50 | 3.60 | 2645 | 74.59 | 223138 |
| ORIONPHARM | 33.80 | -0.29 | 34.00 | 33.40 | 33.80 | 33.90 | -0.10 | 655 | 21.94 | 649879 |
| ORYZAAGRO | 11.30 | -3.36 | 12.20 | 11.30 | 11.50 | 11.90 | -0.40 | 58 | 0.46 | 39908 |
| PADMALIFE | 21.80 | -2.67 | 22.40 | 21.80 | 21.90 | 22.50 | -0.60 | 45 | 0.30 | 13460 |
| PADMAOIL | 185.60 | -0.38 | 186.60 | 185.00 | 185.60 | 186.30 | -0.70 | 152 | 4.90 | 26429 |
| PARAMOUNT | 40.10 | -1.72 | 41.00 | 39.90 | 40.10 | 40.80 | -0.70 | 185 | 2.86 | 70839 |
| PDL | 5.90 | -1.67 | 6.00 | 5.90 | 5.90 | 6.00 | -0.10 | 133 | 2.09 | 351543 |
| PENINSULA | 10.60 | -5.36 | 11.30 | 10.40 | 10.60 | 11.20 | -0.60 | 384 | 6.30 | 585479 |
| PEOPLESINS | 28.60 | 2.14 | 28.80 | 27.90 | 28.60 | 28.00 | 0.60 | 141 | 4.09 | 144051 |
| PF1STMF | 5.50 | -1.82 | 5.50 | 5.40 | 5.40 | 5.50 | -0.10 | 75 | 1.39 | 257646 |
| PHARMAID | 569.30 | 1.88 | 572.00 | 555.00 | 569.30 | 558.80 | 10.50 | 909 | 14.78 | 26076 |
| PHENIXINS | 24.40 | 0.41 | 24.50 | 24.00 | 24.20 | 24.10 | 0.10 | 83 | 1.17 | 48302 |
| PHOENIXFIN | 3.90 | -2.50 | 4.10 | 3.80 | 3.90 | 4.00 | -0.10 | 42 | 0.27 | 68271 |
| PHPMF1 | 3.50 | 0.00 | 3.60 | 3.40 | 3.50 | 3.50 | 0.00 | 181 | 6.98 | 1993926 |
| PIONEERINS | 40.00 | -2.20 | 40.90 | 39.80 | 40.00 | 40.90 | -0.90 | 252 | 4.13 | 103130 |
| PLFSL | 2.00 | 0.00 | 2.10 | 1.90 | 2.00 | 2.00 | 0.00 | 94 | 0.78 | 386558 |
| POPULAR1MF | 3.70 | 0.00 | 3.80 | 3.60 | 3.70 | 3.70 | 0.00 | 45 | 3.36 | 908899 |
| POPULARLIF | 46.30 | -0.86 | 47.20 | 45.50 | 46.30 | 46.70 | -0.40 | 761 | 17.55 | 378492 |
| POWERGRID | 34.10 | -0.87 | 35.00 | 34.00 | 34.10 | 34.40 | -0.30 | 78 | 1.08 | 31609 |
| PRAGATIINS | 49.30 | -1.20 | 50.30 | 49.00 | 49.30 | 49.90 | -0.60 | 51 | 0.40 | 8161 |
| PRAGATILIF | 94.10 | -1.05 | 96.10 | 93.70 | 94.10 | 95.10 | -1.00 | 305 | 4.58 | 48431 |
| PREMIERBAN | 7.50 | 0.00 | 7.80 | 7.40 | 7.50 | 7.50 | 0.00 | 104 | 3.31 | 434172 |
| PREMIERCEM | 51.20 | -2.10 | 52.40 | 50.40 | 51.20 | 52.30 | -1.10 | 897 | 19.29 | 377025 |
| PREMIERLEA | 3.10 | 0.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.00 | 20 | 0.12 | 38501 |
| PRIME1ICBA | 5.30 | 1.92 | 5.50 | 5.10 | 5.30 | 5.20 | 0.10 | 60 | 0.55 | 104050 |
| PRIMEBANK | 25.10 | -1.18 | 25.50 | 25.00 | 25.10 | 25.40 | -0.30 | 296 | 21.16 | 838091 |
| PRIMEFIN | 4.20 | 2.44 | 4.20 | 4.10 | 4.20 | 4.10 | 0.10 | 48 | 0.22 | 52861 |
| PRIMEINSUR | 28.60 | 0.70 | 28.80 | 28.00 | 28.60 | 28.40 | 0.20 | 152 | 2.26 | 79036 |
| PRIMELIFE | 36.20 | -3.23 | 37.00 | 35.70 | 35.90 | 37.10 | -1.20 | 344 | 4.10 | 113736 |
| PRIMETEX | 13.70 | -1.45 | 13.80 | 13.50 | 13.60 | 13.80 | -0.20 | 37 | 0.16 | 11609 |
| PROGRESLIF | 46.30 | -2.11 | 48.40 | 46.10 | 46.30 | 47.30 | -1.00 | 107 | 1.02 | 21939 |
| PROVATIINS | 29.30 | -0.67 | 30.00 | 29.20 | 29.50 | 29.70 | -0.20 | 193 | 2.63 | 88698 |
| PTL | 44.50 | 3.25 | 44.80 | 42.40 | 44.50 | 43.10 | 1.40 | 589 | 12.31 | 281846 |
| PUBALIBANK | 25.90 | -0.38 | 26.50 | 25.90 | 26.00 | 26.10 | -0.10 | 208 | 9.70 | 373310 |
| PURABIGEN | 17.50 | 1.16 | 17.60 | 17.20 | 17.50 | 17.30 | 0.20 | 75 | 0.54 | 30847 |
| QUASEMIND | 36.80 | 9.85 | 36.80 | 33.30 | 36.80 | 33.50 | 3.30 | 2073 | 102.82 | 2900196 |
| QUEENSOUTH | 12.10 | -1.63 | 12.30 | 12.00 | 12.10 | 12.30 | -0.20 | 213 | 7.02 | 580101 |
| RAHIMAFOOD | 112.00 | 9.80 | 112.20 | 103.00 | 112.00 | 102.00 | 10.00 | 2428 | 70.26 | 641207 |
| RAHIMTEXT | 150.40 | -2.46 | 168.00 | 148.00 | 150.40 | 154.20 | -3.80 | 1698 | 31.96 | 203947 |
| RAKCERAMIC | 20.50 | 2.50 | 20.50 | 20.00 | 20.50 | 20.00 | 0.50 | 146 | 2.16 | 106195 |
| RANFOUNDRY | 152.80 | 3.95 | 155.50 | 146.20 | 152.80 | 147.00 | 5.80 | 333 | 4.88 | 31951 |
| RDFOOD | 23.90 | 0.42 | 24.40 | 23.70 | 24.10 | 24.00 | 0.10 | 493 | 17.67 | 734733 |
| RECKITTBEN | 3321.30 | 0.69 | 3329.90 | 3302.00 | 3321.30 | 3298.60 | 22.70 | 237 | 4.13 | 1244 |
| REGENTTEX | 4.20 | 2.44 | 4.20 | 3.90 | 4.20 | 4.10 | 0.10 | 89 | 1.29 | 318521 |
| RELIANCE1 | 17.40 | 0.00 | 17.60 | 17.20 | 17.40 | 17.40 | 0.00 | 325 | 18.39 | 1060011 |
| RELIANCINS | 53.50 | -0.56 | 53.80 | 52.80 | 53.50 | 53.80 | -0.30 | 68 | 0.74 | 13815 |
| RENATA | 488.70 | 0.00 | 491.50 | 474.00 | 488.70 | 488.70 | 0.00 | 510 | 16.07 | 32957 |
| RENWICKJA | 690.00 | 1.97 | 699.00 | 666.00 | 697.30 | 683.80 | 13.50 | 95 | 0.48 | 690 |
| REPUBLIC | 27.60 | 0.73 | 27.70 | 27.30 | 27.60 | 27.40 | 0.20 | 154 | 2.67 | 97350 |
| RINGSHINE | 3.10 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 55 | 0.55 | 174277 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 25.00 | -0.79 | 25.40 | 24.90 | 25.00 | 25.20 | -0.20 | 1021 | 30.61 | 1219491 |
| RSRMSTEEL | 10.40 | 0.97 | 10.50 | 10.10 | 10.40 | 10.30 | 0.10 | 61 | 0.79 | 76144 |
| RUNNERAUTO | 27.60 | 1.10 | 27.90 | 27.00 | 27.60 | 27.30 | 0.30 | 257 | 6.66 | 243479 |
| RUPALIBANK | 22.50 | -6.25 | 24.30 | 22.20 | 22.50 | 24.00 | -1.50 | 1462 | 41.46 | 1794088 |
| RUPALIINS | 20.20 | -1.94 | 20.80 | 20.10 | 20.20 | 20.60 | -0.40 | 218 | 5.07 | 249217 |
| RUPALILIFE | 78.70 | -2.36 | 81.60 | 78.50 | 78.70 | 80.60 | -1.90 | 843 | 17.94 | 226344 |
| SADHESIVE | 69.40 | 0.72 | 73.00 | 66.30 | 69.50 | 69.00 | 0.50 | 134 | 41.19 | 593919 |
| SAFKOSPINN | 11.90 | 0.85 | 11.90 | 11.20 | 11.90 | 11.80 | 0.10 | 23 | 0.34 | 28500 |
| SAIFPOWER | 7.30 | -1.35 | 8.00 | 7.30 | 7.30 | 7.40 | -0.10 | 138 | 2.02 | 274881 |
| SAIHAMCOT | 13.50 | -0.74 | 13.60 | 13.30 | 13.50 | 13.60 | -0.10 | 415 | 12.13 | 902089 |
| SAIHAMTEX | 14.30 | 1.42 | 14.60 | 13.80 | 14.30 | 14.10 | 0.20 | 492 | 13.49 | 952800 |
| SALAMCRST | 21.10 | -1.86 | 21.50 | 20.90 | 21.10 | 21.50 | -0.40 | 803 | 26.59 | 1257600 |
| SALVOCHEM | 23.50 | 6.33 | 23.80 | 21.90 | 23.50 | 22.10 | 1.40 | 1338 | 39.20 | 1704111 |
| SAMATALETH | 63.70 | 7.97 | 64.10 | 58.30 | 63.70 | 59.00 | 4.70 | 1378 | 25.69 | 412082 |
| SAMORITA | 61.10 | 0.99 | 62.40 | 59.20 | 61.10 | 60.50 | 0.60 | 892 | 13.72 | 224098 |
| SANDHANINS | 19.10 | -1.55 | 19.30 | 18.90 | 19.10 | 19.40 | -0.30 | 372 | 7.60 | 398618 |
| SAPORTL | 22.50 | 0.45 | 22.70 | 22.20 | 22.50 | 22.40 | 0.10 | 370 | 11.79 | 524749 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.20 | -1.37 | 7.40 | 7.10 | 7.20 | 7.30 | -0.10 | 209 | 5.94 | 823611 |
| SEAPEARL | 58.30 | -2.67 | 61.70 | 58.00 | 58.30 | 59.90 | -1.60 | 3409 | 161.88 | 2726699 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4899.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.70 | 0.00 | 5.70 | 5.60 | 5.70 | 5.70 | 0.00 | 126 | 3.59 | 636124 |
| SEMLIBBLSF | 7.00 | 1.45 | 7.10 | 6.80 | 7.00 | 6.90 | 0.10 | 49 | 0.45 | 64568 |
| SEMLLECMF | 12.90 | -0.77 | 13.00 | 12.60 | 12.90 | 13.00 | -0.10 | 414 | 21.98 | 1722018 |
| SHAHJABANK | 17.80 | 1.70 | 18.00 | 17.50 | 17.90 | 17.60 | 0.30 | 131 | 4.25 | 237733 |
| SHARPIND | 19.40 | -0.51 | 20.20 | 18.90 | 19.40 | 19.50 | -0.10 | 1179 | 40.86 | 2107941 |
| SHASHADNIM | 17.50 | -1.13 | 17.90 | 17.50 | 17.50 | 17.70 | -0.20 | 295 | 8.03 | 456160 |
| SHEPHERD | 18.20 | 0.00 | 18.40 | 18.10 | 18.20 | 18.20 | 0.00 | 261 | 16.36 | 896658 |
| SHURWID | 7.00 | 0.00 | 7.10 | 6.90 | 7.00 | 7.00 | 0.00 | 60 | 1.24 | 176261 |
| SHYAMPSUG | 127.00 | 3.82 | 127.90 | 123.10 | 127.60 | 122.90 | 4.70 | 84 | 1.26 | 9951 |
| SIBL | 8.10 | -1.23 | 8.20 | 8.00 | 8.00 | 8.10 | -0.10 | 116 | 2.12 | 261892 |
| SICL | 21.30 | -1.39 | 21.90 | 21.10 | 21.30 | 21.60 | -0.30 | 291 | 6.60 | 306802 |
| SILCOPHL | 15.40 | 0.00 | 15.60 | 15.20 | 15.40 | 15.40 | 0.00 | 478 | 11.07 | 717311 |
| SILVAPHL | 11.00 | 0.00 | 11.20 | 10.90 | 11.00 | 11.00 | 0.00 | 204 | 5.05 | 459647 |
| SIMTEX | 15.70 | -2.48 | 16.10 | 15.50 | 15.70 | 16.10 | -0.40 | 855 | 24.11 | 1534775 |
| SINGERBD | 117.70 | 5.37 | 120.00 | 111.50 | 117.70 | 111.70 | 6.00 | 308 | 5.90 | 50344 |
| SINOBANGLA | 43.90 | -0.90 | 44.40 | 43.50 | 43.90 | 44.30 | -0.40 | 520 | 13.44 | 305778 |
| SIPLC | 44.40 | -1.33 | 45.00 | 44.30 | 44.40 | 45.00 | -0.60 | 228 | 3.50 | 78564 |
| SKTRIMS | 10.20 | -3.77 | 10.60 | 10.20 | 10.20 | 10.60 | -0.40 | 108 | 0.92 | 88705 |
| SONALIANSH | 183.90 | 2.97 | 188.70 | 180.10 | 183.90 | 178.60 | 5.30 | 2009 | 38.55 | 209098 |
| SONALILIFE | 56.70 | 0.18 | 57.80 | 56.50 | 56.70 | 56.60 | 0.10 | 518 | 8.87 | 155280 |
| SONALIPAPR | 153.80 | 2.47 | 155.80 | 150.10 | 153.80 | 150.10 | 3.70 | 2089 | 54.17 | 351961 |
| SONARBAINS | 24.10 | 2.12 | 24.40 | 23.50 | 24.10 | 23.60 | 0.50 | 275 | 4.59 | 191842 |
| SONARGAON | 34.80 | -2.52 | 35.90 | 34.60 | 34.80 | 35.70 | -0.90 | 1344 | 34.43 | 980570 |
| SOUTHEASTB | 7.80 | -2.50 | 7.90 | 7.80 | 7.80 | 8.00 | -0.20 | 117 | 2.70 | 344542 |
| SPCERAMICS | 20.90 | -2.34 | 21.50 | 20.70 | 20.90 | 21.40 | -0.50 | 1348 | 35.85 | 1699588 |
| SPCL | 41.70 | 1.96 | 42.90 | 40.00 | 41.70 | 40.90 | 0.80 | 2250 | 83.99 | 2013340 |
| SQUARETEXT | 48.70 | -0.81 | 49.10 | 48.30 | 48.70 | 49.10 | -0.40 | 112 | 1.27 | 26057 |
| SQURPHARMA | 210.60 | 0.38 | 211.30 | 209.20 | 210.60 | 209.80 | 0.80 | 1018 | 57.67 | 274520 |
| SSSTEEL | 5.50 | -1.79 | 5.70 | 5.40 | 5.50 | 5.60 | -0.10 | 232 | 4.04 | 733392 |
| STANCERAM | 71.30 | 9.86 | 71.30 | 64.50 | 71.30 | 64.90 | 6.40 | 151 | 2.28 | 32737 |
| STANDARINS | 38.30 | 1.06 | 38.60 | 37.40 | 38.30 | 37.90 | 0.40 | 302 | 7.08 | 186298 |
| STANDBANKL | 6.20 | 1.67 | 6.20 | 6.00 | 6.10 | 6.00 | 0.10 | 160 | 5.63 | 928916 |
| STYLECRAFT | 72.10 | 5.41 | 75.20 | 69.40 | 72.10 | 68.40 | 3.70 | 1837 | 47.49 | 643874 |
| SUMITPOWER | 14.80 | -0.68 | 14.90 | 14.70 | 14.70 | 14.80 | -0.10 | 251 | 4.74 | 320793 |
| SUNLIFEINS | 59.20 | -3.74 | 61.70 | 58.80 | 59.20 | 61.50 | -2.30 | 496 | 14.80 | 247993 |
| TAKAFULINS | 33.50 | 0.00 | 33.90 | 32.90 | 33.40 | 33.40 | 0.00 | 81 | 1.03 | 30691 |
| TALLUSPIN | 5.00 | 0.00 | 5.10 | 5.00 | 5.00 | 5.00 | 0.00 | 59 | 0.31 | 60882 |
| TAMIJTEX | 118.50 | -2.55 | 122.00 | 117.10 | 118.50 | 121.60 | -3.10 | 503 | 7.59 | 63472 |
| TECHNODRUG | 32.00 | 3.56 | 32.70 | 30.40 | 32.00 | 30.90 | 1.10 | 2207 | 83.19 | 2618827 |
| TILIL | 42.60 | -1.84 | 43.50 | 42.30 | 42.60 | 43.40 | -0.80 | 218 | 4.22 | 98357 |
| TITASGAS | 19.50 | -1.02 | 20.00 | 19.30 | 19.50 | 19.70 | -0.20 | 161 | 2.13 | 108322 |
| TOSRIFA | 20.20 | -3.35 | 20.80 | 20.10 | 20.20 | 20.90 | -0.70 | 589 | 18.02 | 880719 |
| TRUSTB1MF | 3.80 | 0.00 | 3.90 | 3.70 | 3.80 | 3.80 | 0.00 | 55 | 1.81 | 475172 |
| TRUSTBANK | 18.80 | -2.55 | 19.80 | 18.80 | 19.10 | 19.60 | -0.50 | 179 | 4.15 | 215453 |
| TUNGHAI | 2.70 | 0.00 | 2.70 | 2.50 | 2.60 | 2.60 | 0.00 | 31 | 0.10 | 41083 |
| UCB | 10.40 | -3.70 | 10.90 | 10.30 | 10.40 | 10.80 | -0.40 | 279 | 10.77 | 1015819 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2420.00 | -0.29 | 2420.00 | 2386.00 | 2412.00 | 2419.10 | -7.10 | 45 | 0.28 | 117 |
| UNIONBANK | 3.00 | -3.23 | 3.10 | 3.00 | 3.00 | 3.10 | -0.10 | 159 | 1.18 | 389158 |
| UNIONCAP | 5.40 | 1.89 | 5.40 | 5.20 | 5.40 | 5.30 | 0.10 | 75 | 1.05 | 195820 |
| UNIONINS | 32.30 | 2.87 | 33.00 | 31.20 | 32.30 | 31.40 | 0.90 | 739 | 22.73 | 705134 |
| UNIQUEHRL | 37.70 | 0.27 | 38.10 | 37.00 | 37.70 | 37.60 | 0.10 | 528 | 12.22 | 325248 |
| UNITEDFIN | 12.40 | 3.33 | 12.60 | 11.80 | 12.40 | 12.00 | 0.40 | 342 | 9.88 | 810870 |
| UNITEDINS | 36.50 | -0.55 | 36.50 | 35.50 | 36.00 | 36.20 | -0.20 | 124 | 1.55 | 43057 |
| UPGDCL | 123.60 | 0.08 | 125.00 | 123.00 | 123.60 | 123.50 | 0.10 | 200 | 2.94 | 23785 |
| USMANIAGL | 34.90 | 4.18 | 35.90 | 33.10 | 34.90 | 33.50 | 1.40 | 135 | 1.15 | 33675 |
| UTTARABANK | 21.70 | -0.46 | 21.90 | 21.60 | 21.70 | 21.80 | -0.10 | 599 | 32.30 | 1485432 |
| UTTARAFIN | 11.50 | 8.57 | 11.50 | 10.60 | 11.40 | 10.50 | 0.90 | 102 | 0.64 | 57477 |
| VAMLBDMF1 | 7.00 | 1.45 | 7.00 | 6.90 | 7.00 | 6.90 | 0.10 | 37 | 1.60 | 228129 |
| VAMLRBBF | 6.10 | 0.00 | 6.20 | 6.00 | 6.10 | 6.10 | 0.00 | 33 | 0.33 | 53937 |
| VFSTDL | 6.90 | -4.17 | 7.30 | 6.90 | 6.90 | 7.20 | -0.30 | 123 | 1.75 | 248986 |
| WALTONHIL | 421.00 | -1.27 | 430.00 | 416.00 | 421.00 | 426.40 | -5.40 | 608 | 8.26 | 19562 |
| WATACHEM | 123.40 | 3.01 | 126.10 | 120.00 | 123.40 | 119.80 | 3.60 | 687 | 6.53 | 52685 |
| WEBCOATS | 13.20 | 0.00 | 13.90 | 13.00 | 13.20 | 13.20 | 0.00 | 41 | 0.83 | 63011 |
| WMSHIPYARD | 8.30 | 1.22 | 8.40 | 8.10 | 8.30 | 8.20 | 0.10 | 199 | 1.44 | 174325 |
| WONDERTOYS | 24.00 | 3.40 | 25.00 | 23.70 | 24.30 | 23.50 | 0.80 | 33 | 0.06 | 2528 |
| YPL | 13.70 | 0.00 | 13.90 | 13.30 | 13.70 | 13.70 | 0.00 | 198 | 2.15 | 157723 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2201.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 6.80 | -1.45 | 6.90 | 6.70 | 6.80 | 6.90 | -0.10 | 198 | 4.28 | 629386 |
| ZAHINTEX | 4.20 | 2.44 | 4.20 | 4.10 | 4.20 | 4.10 | 0.10 | 33 | 0.18 | 43229 |
| ZEALBANGLA | 87.00 | 2.56 | 89.00 | 86.80 | 88.20 | 86.00 | 2.20 | 39 | 0.42 | 4755 |