| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.00 | -3.23 | 3.10 | 3.00 | 3.00 | 3.10 | -0.10 | 179 | 4.66 | 1534468 |
| 1STPRIMFMF | 19.10 | -1.55 | 19.50 | 19.00 | 19.10 | 19.40 | -0.30 | 326 | 7.01 | 365338 |
| AAMRANET | 16.30 | -1.21 | 16.80 | 16.20 | 16.30 | 16.50 | -0.20 | 139 | 2.06 | 126099 |
| AAMRATECH | 13.00 | 0.00 | 13.10 | 12.80 | 13.00 | 13.00 | 0.00 | 53 | 0.23 | 17987 |
| ABB1STMF | 3.10 | -3.13 | 3.20 | 3.10 | 3.10 | 3.20 | -0.10 | 157 | 5.16 | 1629469 |
| ABBANK | 5.60 | 1.82 | 5.60 | 5.40 | 5.60 | 5.50 | 0.10 | 375 | 5.13 | 927359 |
| ABBLPBOND | 1050.00 | 0.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1 | 21.00 | 20000 |
| ACFL | 17.80 | -1.10 | 19.10 | 17.80 | 18.00 | 18.20 | -0.20 | 75 | 0.75 | 40611 |
| ACHIASF | 34.10 | -5.93 | 35.10 | 33.00 | 33.30 | 35.40 | -2.10 | 53 | 1.01 | 29853 |
| ACI | 205.00 | 0.30 | 205.00 | 202.00 | 203.80 | 203.20 | 0.60 | 536 | 9.06 | 44495 |
| ACIFORMULA | 143.90 | 1.62 | 144.80 | 141.30 | 143.90 | 141.60 | 2.30 | 364 | 5.98 | 41950 |
| ACMELAB | 75.30 | -0.26 | 75.80 | 75.00 | 75.30 | 75.50 | -0.20 | 454 | 11.93 | 158334 |
| ACMEPL | 22.50 | -7.02 | 24.30 | 21.80 | 22.50 | 24.20 | -1.70 | 4387 | 179.53 | 7734026 |
| ACTIVEFINE | 6.70 | -1.49 | 6.80 | 6.60 | 6.60 | 6.70 | -0.10 | 82 | 0.74 | 111191 |
| ADNTEL | 58.80 | -1.01 | 60.50 | 58.60 | 58.80 | 59.40 | -0.60 | 490 | 11.62 | 196879 |
| ADVENT | 13.60 | -1.45 | 13.80 | 13.50 | 13.60 | 13.80 | -0.20 | 175 | 4.41 | 322418 |
| AFCAGRO | 6.60 | 0.00 | 6.70 | 6.50 | 6.60 | 6.60 | 0.00 | 17 | 0.06 | 9045 |
| AFTABAUTO | 27.70 | -0.72 | 28.20 | 27.70 | 27.70 | 27.90 | -0.20 | 238 | 3.08 | 110945 |
| AGNISYSL | 24.70 | -3.52 | 26.00 | 24.40 | 24.70 | 25.60 | -0.90 | 1157 | 51.15 | 2045741 |
| AGRANINS | 23.70 | 0.42 | 24.50 | 23.30 | 23.70 | 23.60 | 0.10 | 368 | 6.24 | 261232 |
| AIBL1STIMF | 4.00 | 0.00 | 4.10 | 3.90 | 4.00 | 4.00 | 0.00 | 47 | 0.89 | 222392 |
| AIL | 27.50 | -2.14 | 28.30 | 27.40 | 27.50 | 28.10 | -0.60 | 438 | 6.38 | 230617 |
| ALARABANK | 15.00 | 0.68 | 15.10 | 14.70 | 14.90 | 14.80 | 0.10 | 89 | 0.69 | 46205 |
| AL-HAJTEX | 105.40 | -3.48 | 110.80 | 104.10 | 105.40 | 109.20 | -3.80 | 2095 | 41.46 | 387917 |
| ALIF | 4.70 | 0.00 | 4.80 | 4.60 | 4.70 | 4.70 | 0.00 | 92 | 0.71 | 152981 |
| ALLTEX | 14.50 | -3.38 | 15.00 | 14.30 | 14.30 | 14.80 | -0.50 | 209 | 7.38 | 498818 |
| AMANFEED | 26.20 | -5.07 | 27.70 | 26.00 | 26.20 | 27.60 | -1.40 | 1024 | 31.79 | 1196215 |
| AMBEEPHA | 752.70 | -0.69 | 761.00 | 752.00 | 752.70 | 757.90 | -5.20 | 133 | 1.46 | 1938 |
| AMCL(PRAN) | 212.70 | -1.02 | 216.90 | 212.00 | 212.70 | 214.90 | -2.20 | 230 | 4.16 | 19528 |
| AMPL | 53.90 | 4.05 | 55.80 | 52.00 | 53.90 | 51.80 | 2.10 | 307 | 9.57 | 176970 |
| ANLIMAYARN | 19.90 | -4.33 | 21.70 | 19.40 | 19.90 | 20.80 | -0.90 | 300 | 2.44 | 120522 |
| ANWARGALV | 100.40 | -0.10 | 101.90 | 99.50 | 100.40 | 100.50 | -0.10 | 1777 | 53.09 | 528225 |
| AOL | 15.70 | -3.09 | 16.50 | 15.50 | 15.70 | 16.20 | -0.50 | 253 | 6.03 | 379824 |
| AOPLC | 10.80 | 6.73 | 11.20 | 10.20 | 11.10 | 10.40 | 0.70 | 157 | 4.79 | 440339 |
| APEXFOODS | 274.40 | 4.14 | 278.00 | 265.00 | 274.40 | 263.50 | 10.90 | 1435 | 27.16 | 99732 |
| APEXFOOT | 202.60 | -0.83 | 206.00 | 198.40 | 202.60 | 204.30 | -1.70 | 2883 | 82.45 | 408115 |
| APEXSPINN | 369.00 | 8.66 | 369.30 | 336.50 | 369.00 | 339.60 | 29.40 | 1906 | 117.85 | 330837 |
| APEXTANRY | 99.90 | 9.42 | 100.40 | 91.60 | 99.90 | 91.30 | 8.60 | 1811 | 48.23 | 493264 |
| APEXWEAV | 7.40 | 2.78 | 7.50 | 7.20 | 7.40 | 7.20 | 0.20 | 21 | 0.18 | 24265 |
| APOLOISPAT | 3.20 | -3.03 | 3.40 | 3.10 | 3.20 | 3.30 | -0.10 | 336 | 3.90 | 1219910 |
| APSCLBOND | 1135.00 | 0.44 | 1135.00 | 1130.00 | 1130.00 | 1125.00 | 5.00 | 3 | 0.04 | 34 |
| ARAMIT | 172.30 | -0.69 | 178.70 | 172.30 | 173.30 | 174.50 | -1.20 | 178 | 2.01 | 11568 |
| ARAMITCEM | 10.60 | -1.87 | 11.00 | 10.20 | 10.50 | 10.70 | -0.20 | 56 | 0.27 | 25405 |
| ARGONDENIM | 16.80 | 0.00 | 17.00 | 16.60 | 16.60 | 16.60 | 0.00 | 192 | 4.07 | 242965 |
| ASIAINS | 40.40 | -0.74 | 41.80 | 40.20 | 40.40 | 40.70 | -0.30 | 1025 | 42.25 | 1027584 |
| ASIAPACINS | 39.20 | -0.76 | 40.70 | 39.00 | 39.20 | 39.50 | -0.30 | 294 | 6.68 | 166971 |
| ASIATICLAB | 111.00 | 4.32 | 113.50 | 106.50 | 111.00 | 106.40 | 4.60 | 3422 | 188.35 | 1708620 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 67.50 | -1.44 | 71.50 | 67.50 | 68.30 | 69.30 | -1.00 | 60 | 0.58 | 8329 |
| AZIZPIPES | 54.00 | 0.00 | 54.40 | 53.00 | 54.00 | 54.00 | 0.00 | 123 | 1.56 | 29018 |
| BANGAS | 133.50 | -3.96 | 141.50 | 132.00 | 133.50 | 139.00 | -5.50 | 1624 | 34.07 | 248266 |
| BANKASIA | 22.10 | 2.34 | 22.10 | 21.50 | 21.90 | 21.40 | 0.50 | 548 | 73.80 | 3396134 |
| BARKAPOWER | 7.40 | -1.33 | 7.70 | 7.40 | 7.40 | 7.50 | -0.10 | 119 | 1.63 | 218472 |
| BATASHOE | 814.20 | -1.46 | 840.70 | 814.20 | 818.70 | 830.80 | -12.10 | 112 | 1.36 | 1642 |
| BATBC | 225.40 | 2.55 | 227.10 | 219.00 | 225.40 | 219.80 | 5.60 | 1859 | 42.18 | 188424 |
| BAYLEASING | 4.50 | 0.00 | 4.70 | 4.40 | 4.50 | 4.50 | 0.00 | 44 | 0.40 | 88728 |
| BBS | 11.40 | -1.72 | 11.80 | 11.20 | 11.40 | 11.60 | -0.20 | 466 | 9.44 | 823634 |
| BBSCABLES | 19.50 | -2.01 | 20.20 | 19.40 | 19.50 | 19.90 | -0.40 | 1248 | 33.99 | 1724034 |
| BDAUTOCA | 223.50 | -3.12 | 235.90 | 221.20 | 223.50 | 230.70 | -7.20 | 1971 | 43.59 | 190221 |
| BDCOM | 27.90 | -2.45 | 28.90 | 27.70 | 27.90 | 28.60 | -0.70 | 670 | 17.34 | 616080 |
| BDFINANCE | 11.80 | -2.46 | 12.20 | 11.80 | 11.90 | 12.20 | -0.30 | 110 | 1.27 | 106606 |
| BDLAMPS | 191.40 | -1.29 | 203.80 | 190.00 | 191.40 | 193.90 | -2.50 | 1437 | 30.15 | 155885 |
| BDPAINTS | 39.40 | -3.03 | 40.90 | 38.00 | 38.40 | 39.60 | -1.20 | 79 | 3.19 | 82236 |
| BDTHAI | 12.10 | -2.42 | 12.50 | 12.00 | 12.10 | 12.40 | -0.30 | 614 | 12.97 | 1063618 |
| BDTHAIFOOD | 18.70 | 2.75 | 19.00 | 17.70 | 18.70 | 18.20 | 0.50 | 1700 | 55.28 | 3014143 |
| BDWELDING | 14.80 | -0.67 | 15.40 | 14.60 | 14.80 | 14.90 | -0.10 | 56 | 0.28 | 18572 |
| BEACHHATCH | 28.70 | -2.38 | 29.80 | 28.60 | 28.70 | 29.40 | -0.70 | 500 | 9.12 | 314902 |
| BEACONPHAR | 104.00 | 3.79 | 106.00 | 102.00 | 104.00 | 100.20 | 3.80 | 3134 | 93.22 | 897484 |
| BENGALBISC | 65.80 | 0.15 | 65.90 | 64.00 | 65.20 | 65.10 | 0.10 | 23 | 0.16 | 2375 |
| BENGALWTL | 23.40 | -3.70 | 24.80 | 23.00 | 23.40 | 24.30 | -0.90 | 918 | 27.67 | 1157819 |
| BERGERPBL | 1384.80 | 0.20 | 1390.00 | 1384.00 | 1386.60 | 1383.90 | 2.70 | 174 | 1.95 | 1403 |
| BESTHLDNG | 12.50 | -1.57 | 12.80 | 12.50 | 12.50 | 12.70 | -0.20 | 241 | 2.90 | 230776 |
| BEXGSUKUK | 66.00 | 0.00 | 66.00 | 64.50 | 65.00 | 65.00 | 0.00 | 7 | 0.12 | 1800 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 1 | 0.00 | 1 |
| BGIC | 38.50 | -1.53 | 41.00 | 37.50 | 38.50 | 39.10 | -0.60 | 944 | 17.15 | 435560 |
| BIFC | 4.60 | -6.12 | 5.00 | 4.50 | 4.60 | 4.90 | -0.30 | 103 | 0.81 | 172693 |
| BNICL | 82.20 | -2.14 | 86.70 | 80.60 | 82.20 | 84.00 | -1.80 | 1452 | 66.33 | 791912 |
| BPML | 26.90 | -0.37 | 27.70 | 26.80 | 26.90 | 27.00 | -0.10 | 88 | 0.59 | 21740 |
| BPPL | 15.60 | 2.63 | 15.70 | 15.10 | 15.60 | 15.20 | 0.40 | 1324 | 52.89 | 3418196 |
| BRACBANK | 73.00 | -1.22 | 74.50 | 72.90 | 73.00 | 73.90 | -0.90 | 1327 | 58.05 | 791255 |
| BSC | 103.20 | -0.10 | 104.30 | 102.80 | 103.20 | 103.30 | -0.10 | 814 | 21.80 | 211098 |
| BSCPLC | 143.90 | -0.28 | 145.00 | 143.20 | 143.60 | 144.00 | -0.40 | 264 | 8.46 | 58831 |
| BSRMLTD | 84.40 | -1.52 | 85.50 | 84.30 | 84.40 | 85.70 | -1.30 | 180 | 2.90 | 34199 |
| BSRMSTEEL | 69.20 | 0.00 | 70.20 | 68.00 | 69.20 | 69.20 | 0.00 | 389 | 7.29 | 105811 |
| BXPHARMA | 114.00 | -1.72 | 117.40 | 113.00 | 114.00 | 116.00 | -2.00 | 1391 | 61.74 | 536789 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.00 | -4.11 | 7.40 | 7.00 | 7.00 | 7.30 | -0.30 | 337 | 16.37 | 2298155 |
| CAPMBDBLMF | 12.00 | -2.44 | 12.20 | 11.80 | 12.00 | 12.30 | -0.30 | 510 | 17.43 | 1443371 |
| CAPMIBBLMF | 8.80 | -2.22 | 9.10 | 8.70 | 8.80 | 9.00 | -0.20 | 111 | 2.44 | 276415 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 42.40 | 0.47 | 43.30 | 42.10 | 42.40 | 42.20 | 0.20 | 911 | 45.32 | 1063712 |
| CENTRALPHL | 8.40 | -1.18 | 8.60 | 8.30 | 8.40 | 8.50 | -0.10 | 221 | 3.20 | 379379 |
| CITYBANK | 32.90 | -1.20 | 33.40 | 30.90 | 32.90 | 33.30 | -0.40 | 2395 | 343.22 | 10405181 |
| CITYGENINS | 101.30 | 0.00 | 101.70 | 100.50 | 101.30 | 101.30 | 0.00 | 298 | 24.54 | 242560 |
| CLICL | 56.80 | -1.73 | 58.80 | 56.40 | 56.80 | 57.80 | -1.00 | 782 | 22.85 | 398152 |
| CNATEX | 3.20 | -3.03 | 3.60 | 3.20 | 3.20 | 3.30 | -0.10 | 183 | 2.07 | 640008 |
| CONFIDCEM | 63.20 | -1.86 | 64.50 | 62.60 | 63.20 | 64.40 | -1.20 | 654 | 18.14 | 286205 |
| CONTININS | 28.90 | -2.03 | 30.10 | 28.40 | 28.90 | 29.50 | -0.60 | 631 | 18.07 | 613327 |
| COPPERTECH | 22.10 | -2.62 | 23.20 | 22.00 | 22.30 | 22.90 | -0.60 | 377 | 6.60 | 291264 |
| CRAFTSMAN | 38.30 | -0.79 | 39.00 | 37.20 | 37.80 | 38.10 | -0.30 | 53 | 4.32 | 113530 |
| CROWNCEMNT | 49.10 | -1.60 | 49.60 | 49.00 | 49.30 | 50.10 | -0.80 | 56 | 0.46 | 9257 |
| CRYSTALINS | 86.40 | 3.10 | 92.10 | 83.80 | 86.40 | 83.80 | 2.60 | 2849 | 472.58 | 5429376 |
| CVOPRL | 161.10 | 1.96 | 169.90 | 160.50 | 161.10 | 158.00 | 3.10 | 2982 | 90.24 | 556673 |
| DACCADYE | 14.90 | -1.32 | 15.20 | 14.80 | 14.90 | 15.10 | -0.20 | 90 | 1.95 | 130642 |
| DAFODILCOM | 112.20 | -0.62 | 114.40 | 109.60 | 112.20 | 112.90 | -0.70 | 1182 | 32.26 | 287505 |
| DBH | 38.80 | 0.00 | 39.00 | 38.20 | 38.80 | 38.80 | 0.00 | 127 | 6.82 | 176168 |
| DBH1STMF | 4.50 | 0.00 | 4.60 | 4.50 | 4.50 | 4.50 | 0.00 | 53 | 0.98 | 215673 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 75.40 | 0.94 | 76.30 | 74.80 | 75.40 | 74.70 | 0.70 | 542 | 17.62 | 233853 |
| DELTASPINN | 6.60 | 1.54 | 6.70 | 6.50 | 6.60 | 6.50 | 0.10 | 474 | 8.15 | 1231682 |
| DESCO | 23.90 | -0.42 | 24.40 | 23.40 | 23.90 | 24.00 | -0.10 | 94 | 1.59 | 66290 |
| DESHBANDHU | 17.00 | -2.86 | 17.60 | 16.80 | 17.00 | 17.50 | -0.50 | 519 | 12.76 | 745020 |
| DGIC | 22.90 | 0.00 | 24.30 | 22.90 | 23.20 | 23.20 | 0.00 | 707 | 20.50 | 861760 |
| DHAKABANK | 12.90 | 6.61 | 13.30 | 12.10 | 12.90 | 12.10 | 0.80 | 1576 | 81.86 | 6460290 |
| DHAKAINS | 41.70 | -0.48 | 43.90 | 41.50 | 41.70 | 41.90 | -0.20 | 631 | 20.33 | 473081 |
| DOMINAGE | 63.90 | 1.43 | 64.80 | 60.00 | 63.90 | 63.00 | 0.90 | 3122 | 186.33 | 2914432 |
| DOREENPWR | 29.90 | 0.00 | 30.70 | 29.40 | 29.90 | 29.90 | 0.00 | 903 | 31.64 | 1054107 |
| DSHGARME | 129.80 | 2.37 | 134.00 | 126.50 | 129.80 | 126.80 | 3.00 | 1759 | 42.37 | 324307 |
| DSSL | 9.10 | -1.09 | 9.30 | 9.00 | 9.10 | 9.20 | -0.10 | 528 | 10.99 | 1201823 |
| DULAMIACOT | 134.70 | -1.75 | 138.00 | 131.10 | 134.70 | 137.10 | -2.40 | 74 | 1.27 | 9382 |
| DUTCHBANGL | 43.00 | 6.70 | 43.30 | 40.40 | 43.00 | 40.30 | 2.70 | 943 | 49.84 | 1185847 |
| EASTERNINS | 61.20 | -0.16 | 64.00 | 60.80 | 61.20 | 61.30 | -0.10 | 1015 | 32.66 | 522014 |
| EASTLAND | 23.00 | -3.36 | 24.30 | 22.70 | 23.00 | 23.80 | -0.80 | 1042 | 38.18 | 1617342 |
| EASTRNLUB | 1613.30 | 6.25 | 1613.30 | 1550.50 | 1613.30 | 1518.40 | 94.90 | 1681 | 122.52 | 76009 |
| EBL | 27.70 | -1.80 | 27.80 | 27.10 | 27.30 | 27.80 | -0.50 | 1228 | 142.36 | 5191212 |
| EBL1STMF | 3.70 | 0.00 | 3.90 | 3.70 | 3.80 | 3.80 | 0.00 | 19 | 0.34 | 90211 |
| EBLNRBMF | 3.10 | -6.06 | 3.30 | 3.10 | 3.10 | 3.30 | -0.20 | 95 | 2.89 | 907697 |
| ECABLES | 126.10 | 1.87 | 127.50 | 123.00 | 125.00 | 122.70 | 2.30 | 167 | 2.75 | 22143 |
| EGEN | 22.60 | -1.31 | 23.40 | 22.50 | 22.60 | 22.90 | -0.30 | 945 | 30.12 | 1323562 |
| EHL | 83.70 | 3.21 | 89.20 | 81.60 | 83.70 | 81.10 | 2.60 | 1620 | 54.40 | 655795 |
| EIL | 28.50 | -3.06 | 29.80 | 28.40 | 28.50 | 29.40 | -0.90 | 820 | 26.57 | 916018 |
| EMERALDOIL | 14.30 | -3.38 | 14.90 | 14.20 | 14.30 | 14.80 | -0.50 | 178 | 2.00 | 138422 |
| ENVOYTEX | 48.30 | -0.82 | 48.80 | 48.30 | 48.40 | 48.80 | -0.40 | 288 | 12.27 | 253536 |
| EPGL | 16.60 | 0.00 | 16.60 | 16.20 | 16.50 | 16.50 | 0.00 | 236 | 7.71 | 469146 |
| ESQUIRENIT | 19.80 | -1.98 | 20.30 | 19.50 | 19.80 | 20.20 | -0.40 | 221 | 5.07 | 254907 |
| ETL | 10.60 | -2.75 | 11.10 | 10.50 | 10.60 | 10.90 | -0.30 | 1303 | 49.63 | 4632980 |
| EXIM1STMF | 3.70 | -2.63 | 3.80 | 3.60 | 3.70 | 3.80 | -0.10 | 146 | 2.54 | 688956 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 2.90 | 0.00 | 2.90 | 2.80 | 2.90 | 2.90 | 0.00 | 257 | 3.36 | 1170495 |
| FARCHEM | 14.90 | -5.70 | 15.90 | 14.50 | 14.90 | 15.80 | -0.90 | 338 | 4.25 | 279858 |
| FAREASTFIN | 2.20 | -8.33 | 2.50 | 2.20 | 2.20 | 2.40 | -0.20 | 227 | 2.97 | 1340446 |
| FAREASTLIF | 21.20 | -3.27 | 22.00 | 20.60 | 20.70 | 21.40 | -0.70 | 96 | 1.37 | 64735 |
| FASFIN | 2.30 | -8.00 | 2.50 | 2.30 | 2.30 | 2.50 | -0.20 | 178 | 1.99 | 851569 |
| FBFIF | 3.00 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 84 | 4.80 | 1583910 |
| FEDERALINS | 22.40 | -2.61 | 23.30 | 22.20 | 22.40 | 23.00 | -0.60 | 602 | 22.53 | 985962 |
| FEKDIL | 14.80 | -1.33 | 15.20 | 14.70 | 14.80 | 15.00 | -0.20 | 865 | 41.76 | 2776585 |
| FINEFOODS | 506.30 | 3.05 | 508.00 | 491.50 | 506.30 | 491.30 | 15.00 | 1160 | 45.01 | 89437 |
| FIRSTFIN | 4.30 | -4.44 | 4.70 | 4.20 | 4.30 | 4.50 | -0.20 | 54 | 0.57 | 131204 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 13.50 | 0.00 | 13.80 | 13.50 | 13.50 | 13.50 | 0.00 | 153 | 1.77 | 130473 |
| FUWANGCER | 12.40 | -2.36 | 12.80 | 12.40 | 12.40 | 12.70 | -0.30 | 378 | 8.97 | 717547 |
| FUWANGFOOD | 9.80 | -1.01 | 10.00 | 9.70 | 9.80 | 9.90 | -0.10 | 210 | 2.11 | 215959 |
| GBBPOWER | 8.40 | 0.00 | 8.50 | 8.30 | 8.40 | 8.40 | 0.00 | 69 | 1.45 | 173579 |
| GEMINISEA | 115.40 | 0.09 | 121.00 | 115.00 | 115.40 | 115.30 | 0.10 | 197 | 2.16 | 18636 |
| GENEXIL | 26.50 | -1.85 | 27.20 | 26.40 | 26.50 | 27.00 | -0.50 | 724 | 20.04 | 751041 |
| GENNEXT | 3.00 | -3.23 | 3.20 | 3.00 | 3.00 | 3.10 | -0.10 | 171 | 1.76 | 578440 |
| GHAIL | 12.20 | -3.17 | 12.60 | 12.00 | 12.20 | 12.60 | -0.40 | 500 | 10.44 | 847620 |
| GHCL | 18.40 | -1.60 | 19.00 | 18.30 | 18.40 | 18.70 | -0.30 | 95 | 0.85 | 45774 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.10 | 0.00 | 6.30 | 6.00 | 6.10 | 6.10 | 0.00 | 110 | 2.79 | 455885 |
| GLOBALINS | 32.90 | -4.64 | 35.00 | 32.50 | 32.90 | 34.50 | -1.60 | 1072 | 32.56 | 961477 |
| GOLDENSON | 13.90 | -3.47 | 14.50 | 13.80 | 13.90 | 14.40 | -0.50 | 1951 | 58.64 | 4147148 |
| GP | 242.80 | -0.78 | 244.80 | 242.50 | 242.80 | 244.70 | -1.90 | 1095 | 31.55 | 129709 |
| GPHISPAT | 16.10 | -0.62 | 16.40 | 16.00 | 16.10 | 16.20 | -0.10 | 361 | 7.07 | 438770 |
| GQBALLPEN | 630.20 | 5.86 | 639.90 | 597.20 | 630.20 | 595.30 | 34.90 | 3601 | 157.63 | 251238 |
| GRAMEENS2 | 12.40 | 0.00 | 12.50 | 12.30 | 12.40 | 12.40 | 0.00 | 35 | 0.78 | 63089 |
| GREENDELMF | 3.50 | 0.00 | 3.50 | 3.40 | 3.40 | 3.40 | 0.00 | 30 | 0.58 | 167236 |
| GREENDELT | 63.90 | -0.47 | 66.90 | 63.00 | 63.90 | 64.20 | -0.30 | 804 | 19.49 | 299178 |
| GSPFINANCE | 4.00 | -4.76 | 4.30 | 4.00 | 4.00 | 4.20 | -0.20 | 53 | 0.43 | 106191 |
| HAKKANIPUL | 75.80 | -1.43 | 77.80 | 75.20 | 75.80 | 76.90 | -1.10 | 1593 | 32.52 | 424905 |
| HAMI | 187.40 | 2.01 | 188.40 | 184.00 | 187.40 | 183.70 | 3.70 | 759 | 10.76 | 57432 |
| HEIDELBCEM | 206.60 | -2.27 | 213.40 | 203.10 | 206.30 | 211.10 | -4.80 | 241 | 2.28 | 10974 |
| HFL | 14.00 | -7.28 | 15.30 | 13.60 | 14.00 | 15.10 | -1.10 | 367 | 4.95 | 354120 |
| HIMADRI | 521.10 | 1.57 | 563.00 | 501.00 | 536.70 | 528.40 | 8.30 | 35 | 0.42 | 773 |
| HRTEX | 18.50 | 0.54 | 19.00 | 18.40 | 18.50 | 18.40 | 0.10 | 90 | 0.77 | 41164 |
| HWAWELLTEX | 42.60 | 3.40 | 42.90 | 40.30 | 42.60 | 41.20 | 1.40 | 416 | 9.20 | 219059 |
| IBNSINA | 312.00 | 0.22 | 314.70 | 301.00 | 312.00 | 311.30 | 0.70 | 183 | 6.79 | 21918 |
| IBP | 12.50 | -2.34 | 12.90 | 12.40 | 12.50 | 12.80 | -0.30 | 524 | 9.76 | 773837 |
| ICB | 36.70 | 0.55 | 37.00 | 36.50 | 36.70 | 36.50 | 0.20 | 135 | 2.55 | 69601 |
| ICB3RDNRB | 4.50 | 0.00 | 4.50 | 4.40 | 4.50 | 4.50 | 0.00 | 11 | 0.12 | 25624 |
| ICBAGRANI1 | 6.60 | -1.49 | 6.70 | 6.50 | 6.60 | 6.70 | -0.10 | 26 | 0.63 | 94876 |
| ICBAMCL2ND | 6.00 | 0.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.00 | 41 | 0.63 | 105443 |
| ICBEPMF1S1 | 5.50 | 0.00 | 5.60 | 5.40 | 5.50 | 5.50 | 0.00 | 99 | 6.33 | 1152433 |
| ICBIBANK | 2.80 | 0.00 | 2.90 | 2.80 | 2.80 | 2.80 | 0.00 | 54 | 0.53 | 188623 |
| ICBSONALI1 | 4.60 | -2.13 | 4.70 | 4.60 | 4.60 | 4.70 | -0.10 | 38 | 0.93 | 202000 |
| ICICL | 22.70 | 0.44 | 23.20 | 22.50 | 22.70 | 22.60 | 0.10 | 582 | 13.49 | 589394 |
| IDLC | 36.70 | -0.54 | 37.10 | 36.60 | 36.70 | 36.90 | -0.20 | 222 | 4.95 | 134732 |
| IFADAUTOS | 21.70 | -0.91 | 22.00 | 21.50 | 21.70 | 21.90 | -0.20 | 233 | 3.75 | 172440 |
| IFIC | 4.90 | -2.00 | 5.00 | 4.80 | 4.90 | 5.00 | -0.10 | 508 | 11.87 | 2414931 |
| IFIC1STMF | 3.70 | 0.00 | 3.80 | 3.70 | 3.70 | 3.70 | 0.00 | 103 | 2.59 | 693239 |
| IFILISLMF1 | 4.00 | -2.44 | 4.10 | 4.00 | 4.00 | 4.10 | -0.10 | 12 | 0.13 | 32013 |
| ILFSL | 2.20 | -4.35 | 2.50 | 2.20 | 2.20 | 2.30 | -0.10 | 144 | 2.00 | 894667 |
| INDEXAGRO | 72.40 | 6.63 | 72.80 | 67.70 | 72.40 | 67.90 | 4.50 | 1151 | 24.81 | 348322 |
| INTECH | 34.70 | -3.61 | 36.50 | 34.60 | 34.70 | 36.00 | -1.30 | 1241 | 28.66 | 811806 |
| INTRACO | 17.10 | -1.72 | 17.40 | 17.10 | 17.10 | 17.40 | -0.30 | 196 | 3.20 | 186196 |
| IPDC | 18.70 | 0.00 | 18.90 | 18.60 | 18.70 | 18.70 | 0.00 | 342 | 10.28 | 550430 |
| ISLAMIBANK | 35.80 | -1.10 | 36.50 | 35.60 | 35.80 | 36.20 | -0.40 | 659 | 15.78 | 438831 |
| ISLAMICFIN | 10.50 | -0.94 | 10.70 | 10.50 | 10.50 | 10.60 | -0.10 | 121 | 1.57 | 149263 |
| ISLAMIINS | 42.60 | -1.38 | 44.80 | 42.20 | 43.00 | 43.60 | -0.60 | 344 | 6.93 | 158075 |
| ISNLTD | 68.50 | -7.31 | 74.80 | 68.00 | 68.50 | 73.90 | -5.40 | 1606 | 31.66 | 451760 |
| ITC | 38.70 | -0.26 | 39.00 | 38.60 | 38.70 | 38.80 | -0.10 | 359 | 11.31 | 291732 |
| JAMUNABANK | 24.90 | 1.22 | 24.90 | 24.40 | 24.90 | 24.60 | 0.30 | 800 | 104.12 | 4204942 |
| JAMUNAOIL | 170.70 | 0.12 | 171.50 | 170.50 | 170.70 | 170.50 | 0.20 | 171 | 4.15 | 24309 |
| JANATAINS | 36.20 | -1.63 | 38.00 | 36.00 | 36.20 | 36.80 | -0.60 | 1178 | 41.91 | 1138265 |
| JHRML | 43.00 | -1.38 | 44.00 | 42.80 | 43.00 | 43.60 | -0.60 | 348 | 6.42 | 148806 |
| JMISMDL | 127.00 | -2.61 | 134.80 | 126.30 | 127.00 | 130.40 | -3.40 | 374 | 6.52 | 50759 |
| JUTESPINN | 207.90 | 0.14 | 212.30 | 207.90 | 208.20 | 207.90 | 0.30 | 66 | 0.94 | 4527 |
| KARNAPHULI | 32.60 | -2.10 | 34.10 | 32.40 | 32.60 | 33.30 | -0.70 | 1051 | 38.56 | 1158944 |
| KAY&QUE | 476.90 | -1.81 | 493.00 | 474.00 | 476.90 | 485.70 | -8.80 | 2172 | 56.20 | 116337 |
| KBPPWBIL | 50.00 | 2.04 | 50.50 | 49.00 | 50.00 | 49.00 | 1.00 | 4452 | 160.04 | 3209701 |
| KBSEED | 9.90 | -3.12 | 9.90 | 9.30 | 9.30 | 9.60 | -0.30 | 4 | 0.00 | 106 |
| KDSALTD | 45.80 | 0.22 | 46.60 | 45.60 | 45.80 | 45.70 | 0.10 | 908 | 29.84 | 648073 |
| KEYACOSMET | 4.80 | 0.00 | 4.90 | 4.80 | 4.80 | 4.80 | 0.00 | 128 | 2.41 | 501226 |
| KFL | 13.40 | -2.90 | 13.70 | 13.40 | 13.40 | 13.80 | -0.40 | 40 | 0.93 | 69215 |
| KOHINOOR | 506.40 | -0.18 | 510.90 | 505.00 | 505.30 | 506.20 | -0.90 | 142 | 2.27 | 4482 |
| KPCL | 11.10 | 0.91 | 11.20 | 11.00 | 11.10 | 11.00 | 0.10 | 386 | 14.34 | 1287744 |
| KPPL | 14.20 | -4.05 | 15.20 | 14.00 | 14.20 | 14.80 | -0.60 | 335 | 6.19 | 429033 |
| KTL | 9.20 | -1.08 | 9.50 | 9.10 | 9.20 | 9.30 | -0.10 | 194 | 2.45 | 265969 |
| LANKABAFIN | 13.70 | -2.14 | 14.20 | 13.60 | 13.70 | 14.00 | -0.30 | 588 | 13.00 | 935822 |
| LEGACYFOOT | 76.30 | -4.63 | 81.40 | 74.10 | 76.30 | 80.00 | -3.70 | 2191 | 65.97 | 842945 |
| LHB | 49.20 | 0.00 | 49.50 | 48.90 | 49.20 | 49.20 | 0.00 | 594 | 19.26 | 391461 |
| LIBRAINFU | 619.60 | -0.10 | 623.90 | 618.80 | 619.60 | 620.20 | -0.60 | 195 | 1.69 | 2729 |
| LINDEBD | 648.60 | 0.42 | 653.90 | 645.00 | 648.60 | 645.90 | 2.70 | 708 | 7.38 | 11386 |
| LOVELLO | 88.20 | 3.40 | 89.50 | 84.80 | 88.20 | 85.30 | 2.90 | 3318 | 260.60 | 3006453 |
| LRBDL | 10.10 | 0.00 | 10.20 | 9.90 | 10.00 | 10.00 | 0.00 | 158 | 1.72 | 171035 |
| LRGLOBMF1 | 3.30 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 27 | 0.66 | 207475 |
| MAGURAPLEX | 82.80 | -0.84 | 84.80 | 82.50 | 82.80 | 83.50 | -0.70 | 383 | 8.75 | 105286 |
| MAKSONSPIN | 5.50 | -3.51 | 5.70 | 5.50 | 5.50 | 5.70 | -0.20 | 94 | 0.68 | 123207 |
| MALEKSPIN | 26.50 | -1.85 | 27.10 | 26.00 | 26.50 | 27.00 | -0.50 | 676 | 20.13 | 755315 |
| MAMUNAGRO | 19.00 | 0.53 | 19.20 | 18.30 | 18.90 | 18.80 | 0.10 | 22 | 2.80 | 148485 |
| MARICO | 2769.40 | 0.30 | 2775.00 | 2756.90 | 2767.70 | 2759.30 | 8.40 | 141 | 2.22 | 804 |
| MASTERAGRO | 7.80 | 4.17 | 7.90 | 7.10 | 7.50 | 7.20 | 0.30 | 144 | 1.46 | 197459 |
| MATINSPINN | 46.20 | 0.22 | 46.90 | 46.20 | 46.20 | 46.10 | 0.10 | 169 | 4.61 | 99137 |
| MBL1STMF | 3.90 | 0.00 | 4.00 | 3.80 | 3.90 | 3.90 | 0.00 | 59 | 1.03 | 263441 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 33.80 | -3.15 | 35.50 | 33.50 | 33.80 | 34.90 | -1.10 | 367 | 4.20 | 122808 |
| MEGHNACEM | 30.00 | -4.76 | 32.00 | 29.00 | 30.00 | 31.50 | -1.50 | 143 | 1.49 | 48798 |
| MEGHNAINS | 30.40 | 2.36 | 31.20 | 29.80 | 30.40 | 29.70 | 0.70 | 2085 | 100.53 | 3264755 |
| MEGHNALIFE | 56.10 | 0.00 | 56.50 | 55.70 | 56.10 | 56.10 | 0.00 | 398 | 10.44 | 186501 |
| MEGHNAPET | 42.10 | 2.93 | 42.40 | 40.00 | 42.10 | 40.90 | 1.20 | 370 | 7.44 | 179073 |
| MERCANBANK | 8.70 | 2.35 | 8.90 | 8.40 | 8.70 | 8.50 | 0.20 | 390 | 13.36 | 1548547 |
| MERCINS | 26.80 | -0.37 | 27.40 | 26.60 | 26.80 | 26.90 | -0.10 | 217 | 4.07 | 151447 |
| METROSPIN | 8.80 | -1.11 | 9.10 | 8.80 | 8.90 | 9.00 | -0.10 | 37 | 0.50 | 55891 |
| MHSML | 19.20 | 2.13 | 19.30 | 18.70 | 19.20 | 18.80 | 0.40 | 690 | 43.08 | 2270590 |
| MIDASFIN | 5.50 | -1.75 | 5.80 | 5.50 | 5.60 | 5.70 | -0.10 | 42 | 0.22 | 40122 |
| MIDLANDBNK | 16.30 | -0.61 | 16.50 | 16.00 | 16.30 | 16.40 | -0.10 | 933 | 36.61 | 2258810 |
| MIRACLEIND | 26.90 | -1.47 | 27.60 | 26.90 | 26.90 | 27.30 | -0.40 | 183 | 3.20 | 117960 |
| MIRAKHTER | 32.90 | -3.52 | 35.10 | 32.70 | 32.90 | 34.10 | -1.20 | 1547 | 69.45 | 2056640 |
| MITHUNKNIT | 15.20 | 0.00 | 15.40 | 15.00 | 15.20 | 15.20 | 0.00 | 44 | 0.29 | 19009 |
| MJLBD | 88.30 | -0.79 | 89.20 | 88.20 | 88.30 | 89.00 | -0.70 | 182 | 4.01 | 45386 |
| MKFOOTWEAR | 124.20 | 2.48 | 124.50 | 119.00 | 124.20 | 121.20 | 3.00 | 358 | 32.60 | 263702 |
| MLDYEING | 8.20 | -1.20 | 8.40 | 8.20 | 8.20 | 8.30 | -0.10 | 214 | 3.31 | 401648 |
| MONNOAGML | 337.20 | -1.09 | 344.80 | 336.50 | 337.20 | 340.90 | -3.70 | 450 | 6.17 | 18178 |
| MONNOCERA | 82.50 | -2.14 | 84.70 | 82.20 | 82.40 | 84.20 | -1.80 | 981 | 24.85 | 299016 |
| MONNOFABR | 21.60 | -4.00 | 22.00 | 21.50 | 21.60 | 22.50 | -0.90 | 1469 | 55.87 | 2570158 |
| MONOSPOOL | 97.20 | -0.92 | 99.70 | 97.00 | 97.20 | 98.10 | -0.90 | 1340 | 34.14 | 349078 |
| MOSTFAMETL | 10.90 | 0.00 | 11.30 | 10.80 | 10.90 | 10.90 | 0.00 | 26 | 0.66 | 60166 |
| MPETROLEUM | 199.50 | -0.20 | 201.10 | 198.20 | 199.50 | 199.90 | -0.40 | 130 | 2.37 | 11890 |
| MTB | 13.20 | 2.33 | 13.20 | 12.90 | 13.20 | 12.90 | 0.30 | 506 | 42.98 | 3276346 |
| NAHEEACP | 22.60 | -3.00 | 23.60 | 22.50 | 22.60 | 23.30 | -0.70 | 773 | 18.34 | 800665 |
| NATLIFEINS | 102.30 | -0.10 | 105.50 | 102.00 | 102.30 | 102.40 | -0.10 | 272 | 7.78 | 75417 |
| NAVANACNG | 20.70 | 0.49 | 20.70 | 20.60 | 20.70 | 20.60 | 0.10 | 77 | 1.07 | 51718 |
| NAVANAPHAR | 58.30 | -0.85 | 59.20 | 58.20 | 58.30 | 58.80 | -0.50 | 762 | 23.76 | 405006 |
| NBL | 4.00 | 0.00 | 4.20 | 3.90 | 4.00 | 4.00 | 0.00 | 297 | 4.42 | 1101151 |
| NCCBANK | 17.30 | 20.98 | 17.70 | 15.20 | 17.30 | 14.30 | 3.00 | 5423 | 837.31 | 50935968 |
| NCCBLMF1 | 4.20 | -2.33 | 4.30 | 4.20 | 4.20 | 4.30 | -0.10 | 16 | 0.28 | 65800 |
| NEWLINE | 5.30 | -1.85 | 5.70 | 5.20 | 5.30 | 5.40 | -0.10 | 50 | 0.39 | 73511 |
| NFML | 14.00 | -2.10 | 14.50 | 13.80 | 14.00 | 14.30 | -0.30 | 441 | 8.89 | 633995 |
| NHFIL | 22.60 | -1.30 | 23.30 | 22.60 | 22.80 | 23.10 | -0.30 | 294 | 8.15 | 356679 |
| NIALCO | 25.40 | 0.00 | 26.00 | 24.90 | 25.00 | 25.00 | 0.00 | 89 | 1.32 | 52774 |
| NITOLINS | 30.70 | -0.64 | 32.50 | 30.50 | 31.20 | 31.40 | -0.20 | 433 | 8.01 | 251547 |
| NORTHERN | 109.00 | -2.23 | 110.40 | 109.00 | 109.60 | 112.10 | -2.50 | 71 | 0.32 | 2937 |
| NORTHRNINS | 32.90 | -0.60 | 34.00 | 32.50 | 32.90 | 33.10 | -0.20 | 247 | 5.46 | 163775 |
| NPOLYMER | 27.90 | -1.06 | 28.60 | 27.00 | 27.90 | 28.20 | -0.30 | 364 | 7.54 | 268577 |
| NRBBANK | 6.50 | 0.00 | 6.60 | 6.40 | 6.50 | 6.50 | 0.00 | 112 | 2.68 | 415255 |
| NRBCBANK | 6.90 | -1.43 | 7.10 | 6.90 | 6.90 | 7.00 | -0.10 | 131 | 4.09 | 584919 |
| NTC | 161.00 | 1.13 | 161.00 | 159.40 | 160.80 | 159.00 | 1.80 | 92 | 0.75 | 4695 |
| NTLTUBES | 60.40 | -1.47 | 62.00 | 60.00 | 60.40 | 61.30 | -0.90 | 467 | 9.38 | 155049 |
| NURANI | 2.90 | 0.00 | 3.00 | 2.90 | 2.90 | 2.90 | 0.00 | 35 | 0.28 | 95604 |
| OAL | 6.00 | -1.64 | 6.20 | 5.90 | 6.00 | 6.10 | -0.10 | 125 | 1.30 | 215025 |
| OIMEX | 12.80 | -0.78 | 13.30 | 12.70 | 12.80 | 12.90 | -0.10 | 149 | 1.49 | 116627 |
| OLYMPIC | 143.30 | -0.69 | 145.10 | 142.80 | 143.30 | 144.30 | -1.00 | 507 | 9.25 | 64333 |
| ONEBANKPLC | 7.00 | -2.78 | 7.30 | 7.00 | 7.00 | 7.20 | -0.20 | 394 | 16.48 | 2308105 |
| ORIONINFU | 309.40 | -0.61 | 314.90 | 306.20 | 309.40 | 311.30 | -1.90 | 2647 | 60.32 | 194423 |
| ORIONPHARM | 26.80 | -0.37 | 27.10 | 26.80 | 26.80 | 26.90 | -0.10 | 174 | 3.02 | 112214 |
| ORYZAAGRO | 9.90 | 10.00 | 9.90 | 9.20 | 9.90 | 9.00 | 0.90 | 364 | 20.02 | 2043067 |
| PADMALIFE | 17.20 | -1.71 | 17.50 | 17.10 | 17.20 | 17.50 | -0.30 | 100 | 0.88 | 51162 |
| PADMAOIL | 173.90 | 0.12 | 174.70 | 173.30 | 173.70 | 173.50 | 0.20 | 323 | 8.19 | 47203 |
| PARAMOUNT | 55.40 | -0.36 | 58.30 | 54.80 | 55.40 | 55.60 | -0.20 | 1468 | 51.39 | 897967 |
| PDL | 5.50 | -3.57 | 5.70 | 5.40 | 5.40 | 5.60 | -0.20 | 54 | 0.59 | 108438 |
| PENINSULA | 20.70 | -2.82 | 21.50 | 20.50 | 20.70 | 21.30 | -0.60 | 426 | 11.40 | 543396 |
| PEOPLESINS | 54.10 | -3.39 | 57.50 | 53.00 | 54.10 | 56.00 | -1.90 | 2485 | 141.68 | 2541753 |
| PF1STMF | 7.20 | -2.70 | 7.50 | 7.10 | 7.20 | 7.40 | -0.20 | 331 | 10.39 | 1429095 |
| PHARMAID | 565.00 | 3.06 | 570.00 | 548.00 | 565.00 | 548.20 | 16.80 | 414 | 8.94 | 15848 |
| PHENIXINS | 40.80 | -4.00 | 43.40 | 39.00 | 40.80 | 42.50 | -1.70 | 1116 | 39.24 | 926263 |
| PHOENIXFIN | 3.90 | -4.88 | 4.20 | 3.80 | 3.90 | 4.10 | -0.20 | 108 | 2.66 | 652411 |
| PHPMF1 | 3.20 | 0.00 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00 | 101 | 1.46 | 457399 |
| PIONEERINS | 65.70 | 0.00 | 68.50 | 65.10 | 65.70 | 65.70 | 0.00 | 2211 | 121.07 | 1813268 |
| PLFSL | 2.40 | -4.00 | 2.60 | 2.30 | 2.40 | 2.50 | -0.10 | 204 | 2.55 | 1047821 |
| POPULAR1MF | 3.00 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 33 | 3.01 | 991867 |
| POPULARLIF | 52.80 | 0.57 | 53.50 | 52.50 | 52.80 | 52.50 | 0.30 | 621 | 21.41 | 404932 |
| POWERGRID | 32.20 | -1.23 | 32.80 | 31.80 | 32.20 | 32.60 | -0.40 | 230 | 3.31 | 102652 |
| PRAGATIINS | 76.50 | -2.17 | 80.80 | 76.10 | 76.50 | 78.20 | -1.70 | 2040 | 104.34 | 1318060 |
| PRAGATILIF | 198.70 | -2.88 | 208.00 | 197.30 | 198.70 | 204.60 | -5.90 | 1952 | 48.45 | 240595 |
| PREMIERBAN | 4.50 | -2.17 | 4.60 | 4.40 | 4.50 | 4.60 | -0.10 | 188 | 4.89 | 1086394 |
| PREMIERCEM | 36.80 | -2.16 | 37.50 | 36.00 | 36.20 | 37.00 | -0.80 | 364 | 6.85 | 188936 |
| PREMIERLEA | 2.10 | -8.70 | 2.40 | 2.10 | 2.10 | 2.30 | -0.20 | 171 | 2.71 | 1278319 |
| PRIME1ICBA | 4.30 | -2.27 | 4.50 | 4.30 | 4.30 | 4.40 | -0.10 | 63 | 3.04 | 706161 |
| PRIMEBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.70 | 0.00 | 0 | 0.00 | 0 |
| PRIMEFIN | 3.50 | -2.78 | 3.70 | 3.50 | 3.50 | 3.60 | -0.10 | 141 | 2.37 | 660768 |
| PRIMEINSUR | 36.80 | 0.00 | 38.30 | 36.60 | 36.80 | 36.80 | 0.00 | 505 | 14.93 | 396233 |
| PRIMELIFE | 37.50 | -3.60 | 39.70 | 37.30 | 37.50 | 38.90 | -1.40 | 296 | 4.89 | 127677 |
| PRIMETEX | 18.60 | -2.60 | 19.20 | 18.60 | 18.70 | 19.20 | -0.50 | 75 | 1.20 | 63665 |
| PROGRESLIF | 40.40 | -0.74 | 41.50 | 40.10 | 40.40 | 40.70 | -0.30 | 69 | 0.83 | 20253 |
| PROVATIINS | 34.80 | -3.60 | 36.60 | 34.70 | 34.80 | 36.10 | -1.30 | 733 | 16.11 | 452941 |
| PTL | 64.80 | 1.09 | 65.10 | 63.00 | 64.80 | 64.10 | 0.70 | 1305 | 77.72 | 1199006 |
| PUBALIBANK | 37.50 | 5.34 | 37.70 | 35.60 | 37.50 | 35.60 | 1.90 | 753 | 37.61 | 1022916 |
| PURABIGEN | 27.60 | -2.13 | 28.80 | 27.30 | 27.60 | 28.20 | -0.60 | 1263 | 45.02 | 1607084 |
| QUASEMIND | 39.40 | -1.99 | 40.30 | 39.20 | 39.40 | 40.20 | -0.80 | 740 | 22.97 | 578835 |
| QUEENSOUTH | 11.40 | -1.72 | 11.80 | 11.30 | 11.40 | 11.60 | -0.20 | 260 | 4.50 | 393814 |
| RAHIMAFOOD | 99.00 | -3.88 | 106.50 | 98.20 | 99.00 | 103.00 | -4.00 | 660 | 9.61 | 95223 |
| RAHIMTEXT | 198.80 | -0.50 | 204.70 | 197.50 | 198.80 | 199.80 | -1.00 | 497 | 9.19 | 45875 |
| RAKCERAMIC | 23.20 | -0.43 | 23.60 | 22.90 | 23.20 | 23.30 | -0.10 | 172 | 2.17 | 92920 |
| RANFOUNDRY | 155.70 | -0.95 | 160.70 | 155.10 | 155.70 | 157.20 | -1.50 | 355 | 6.81 | 43400 |
| RDFOOD | 19.80 | -1.49 | 20.40 | 19.70 | 19.80 | 20.10 | -0.30 | 500 | 9.09 | 456582 |
| RECKITTBEN | 3466.00 | 0.49 | 3478.80 | 3458.30 | 3474.20 | 3457.40 | 16.80 | 91 | 1.60 | 460 |
| REGENTTEX | 3.90 | -2.50 | 4.10 | 3.80 | 3.90 | 4.00 | -0.10 | 73 | 0.34 | 86796 |
| RELIANCE1 | 11.40 | -1.72 | 11.70 | 11.30 | 11.40 | 11.60 | -0.20 | 269 | 7.03 | 614414 |
| RELIANCINS | 89.30 | 9.98 | 89.30 | 85.50 | 89.30 | 81.20 | 8.10 | 259 | 108.56 | 1216104 |
| RENATA | 416.50 | 0.22 | 417.50 | 415.20 | 416.50 | 415.60 | 0.90 | 289 | 4.44 | 10667 |
| RENWICKJA | 485.20 | 0.33 | 489.50 | 484.00 | 485.20 | 483.60 | 1.60 | 9 | 0.05 | 100 |
| REPUBLIC | 34.50 | -1.99 | 35.90 | 34.40 | 34.50 | 35.20 | -0.70 | 382 | 9.47 | 268622 |
| RINGSHINE | 3.60 | -2.70 | 3.80 | 3.50 | 3.60 | 3.70 | -0.10 | 264 | 3.67 | 1010468 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 28.50 | -0.35 | 28.70 | 28.30 | 28.50 | 28.60 | -0.10 | 910 | 55.90 | 1962659 |
| RSRMSTEEL | 7.70 | -1.28 | 7.80 | 7.70 | 7.70 | 7.80 | -0.10 | 33 | 0.19 | 24748 |
| RUNNERAUTO | 37.70 | -3.08 | 39.30 | 37.00 | 37.70 | 38.90 | -1.20 | 1594 | 61.26 | 1611245 |
| RUPALIBANK | 17.60 | 0.56 | 18.10 | 17.60 | 17.80 | 17.70 | 0.10 | 350 | 6.66 | 373393 |
| RUPALIINS | 24.90 | -1.97 | 25.80 | 24.50 | 24.90 | 25.40 | -0.50 | 470 | 18.71 | 742919 |
| RUPALILIFE | 87.10 | 0.58 | 88.00 | 86.10 | 87.10 | 86.60 | 0.50 | 1013 | 33.25 | 381955 |
| SADHESIVE | 60.00 | -2.25 | 63.80 | 60.00 | 60.70 | 62.10 | -1.40 | 134 | 4.18 | 68379 |
| SAFKOSPINN | 20.80 | 3.48 | 21.30 | 20.20 | 20.80 | 20.10 | 0.70 | 446 | 10.68 | 512861 |
| SAIFPOWER | 6.40 | 0.00 | 6.60 | 6.40 | 6.40 | 6.40 | 0.00 | 111 | 1.28 | 199000 |
| SAIHAMCOT | 21.10 | -0.94 | 21.70 | 21.00 | 21.10 | 21.30 | -0.20 | 579 | 31.22 | 1469245 |
| SAIHAMTEX | 18.00 | -0.55 | 18.30 | 17.80 | 18.00 | 18.10 | -0.10 | 480 | 24.40 | 1354661 |
| SALAMCRST | 15.50 | -0.64 | 15.90 | 15.40 | 15.50 | 15.60 | -0.10 | 168 | 2.35 | 151348 |
| SALVO | 32.00 | -2.14 | 32.90 | 31.70 | 32.00 | 32.70 | -0.70 | 1203 | 38.32 | 1185028 |
| SAMATALETH | 119.30 | 6.90 | 120.20 | 112.40 | 119.30 | 111.60 | 7.70 | 1971 | 48.42 | 410838 |
| SAMORITA | 70.00 | -1.27 | 71.80 | 69.90 | 70.00 | 70.90 | -0.90 | 253 | 3.64 | 51722 |
| SANDHANINS | 22.20 | -3.90 | 23.10 | 22.10 | 22.20 | 23.10 | -0.90 | 816 | 22.93 | 1016023 |
| SAPORTL | 52.10 | 2.16 | 52.40 | 50.90 | 52.10 | 51.00 | 1.10 | 1495 | 206.14 | 3979072 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.70 | 1.52 | 6.80 | 6.60 | 6.70 | 6.60 | 0.10 | 90 | 0.87 | 129473 |
| SEAPEARL | 34.40 | -1.15 | 35.40 | 34.10 | 34.40 | 34.80 | -0.40 | 832 | 15.59 | 452124 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.20 | 0.00 | 5.40 | 5.20 | 5.30 | 5.30 | 0.00 | 20 | 0.53 | 101769 |
| SEMLIBBLSF | 6.10 | 3.33 | 6.20 | 6.10 | 6.20 | 6.00 | 0.20 | 9 | 0.05 | 7831 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.50 | 0.57 | 17.50 | 17.40 | 17.50 | 17.40 | 0.10 | 200 | 6.03 | 345252 |
| SHARPIND | 15.40 | -2.53 | 15.90 | 15.30 | 15.40 | 15.80 | -0.40 | 72 | 1.05 | 67714 |
| SHASHADNIM | 19.40 | -2.51 | 20.00 | 19.30 | 19.40 | 19.90 | -0.50 | 181 | 4.38 | 223158 |
| SHEPHERD | 17.00 | 8.97 | 17.10 | 15.70 | 17.00 | 15.60 | 1.40 | 2159 | 120.57 | 7288349 |
| SHURWID | 6.00 | -1.64 | 6.10 | 6.00 | 6.00 | 6.10 | -0.10 | 33 | 0.11 | 18157 |
| SHYAMPSUG | 148.60 | -1.59 | 152.20 | 148.50 | 149.00 | 151.40 | -2.40 | 68 | 0.65 | 4336 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 24.40 | 1.24 | 25.10 | 24.00 | 24.40 | 24.10 | 0.30 | 804 | 29.77 | 1207002 |
| SILCOPHL | 14.00 | -1.41 | 14.40 | 13.90 | 14.00 | 14.20 | -0.20 | 214 | 3.94 | 279822 |
| SILVAPHL | 10.30 | -3.81 | 10.70 | 9.90 | 10.10 | 10.50 | -0.40 | 362 | 6.46 | 633862 |
| SIMTEX | 24.00 | -1.64 | 24.60 | 23.80 | 24.00 | 24.40 | -0.40 | 1084 | 40.14 | 1662792 |
| SINGERBD | 85.00 | -2.19 | 87.00 | 84.50 | 85.00 | 86.90 | -1.90 | 286 | 3.27 | 38344 |
| SINOBANGLA | 51.10 | -3.40 | 53.70 | 50.30 | 51.10 | 52.90 | -1.80 | 1631 | 54.92 | 1059578 |
| SIPLC | 74.70 | -0.27 | 76.10 | 74.40 | 74.70 | 74.90 | -0.20 | 605 | 28.62 | 381084 |
| SKTRIMS | 8.80 | -3.30 | 9.60 | 8.70 | 8.80 | 9.10 | -0.30 | 98 | 0.77 | 85469 |
| SLIPLC | 67.80 | 1.19 | 68.00 | 66.00 | 67.80 | 67.00 | 0.80 | 410 | 11.35 | 168449 |
| SONALIANSH | 160.20 | -1.23 | 163.50 | 159.00 | 160.20 | 162.20 | -2.00 | 389 | 5.24 | 32724 |
| SONALIPAPR | 224.80 | -1.36 | 231.50 | 224.10 | 224.80 | 227.90 | -3.10 | 1260 | 34.58 | 152722 |
| SONARBAINS | 33.60 | -3.13 | 35.50 | 33.60 | 34.00 | 35.10 | -1.10 | 1123 | 37.58 | 1093932 |
| SONARGAON | 35.20 | -3.30 | 37.50 | 34.60 | 35.20 | 36.40 | -1.20 | 458 | 7.30 | 203890 |
| SOUTHEASTB | 10.60 | 9.28 | 10.60 | 9.70 | 10.60 | 9.70 | 0.90 | 1398 | 86.32 | 8357019 |
| SPCERAMICS | 20.40 | -1.45 | 21.30 | 20.20 | 20.40 | 20.70 | -0.30 | 810 | 28.53 | 1380219 |
| SPCL | 54.40 | -1.81 | 55.90 | 54.20 | 54.40 | 55.40 | -1.00 | 2119 | 89.44 | 1635349 |
| SQUARETEXT | 47.90 | -0.42 | 48.30 | 47.70 | 47.90 | 48.10 | -0.20 | 157 | 0.77 | 16152 |
| SQURPHARMA | 213.10 | 0.28 | 213.40 | 212.70 | 213.10 | 212.50 | 0.60 | 1120 | 42.94 | 201582 |
| SSSTEEL | 4.80 | -2.04 | 5.00 | 4.80 | 4.80 | 4.90 | -0.10 | 126 | 1.19 | 243837 |
| STANCERAM | 70.40 | -2.09 | 72.90 | 70.00 | 70.40 | 71.90 | -1.50 | 61 | 0.51 | 7227 |
| STANDARINS | 45.40 | -1.52 | 47.40 | 45.00 | 45.40 | 46.10 | -0.70 | 979 | 36.73 | 795296 |
| STANDBANKL | 5.00 | 2.04 | 5.10 | 4.90 | 5.00 | 4.90 | 0.10 | 255 | 7.91 | 1573316 |
| STYLECRAFT | 51.90 | -3.41 | 53.00 | 50.30 | 51.00 | 52.80 | -1.80 | 227 | 2.04 | 39563 |
| SUMITPOWER | 13.70 | 0.00 | 13.80 | 13.60 | 13.70 | 13.70 | 0.00 | 266 | 7.73 | 565619 |
| SUNLIFEINS | 73.20 | 0.55 | 75.10 | 71.80 | 73.20 | 72.80 | 0.40 | 2154 | 105.28 | 1433666 |
| TAKAFULINS | 34.60 | -0.86 | 35.70 | 34.30 | 34.60 | 34.90 | -0.30 | 256 | 4.64 | 132501 |
| TALLUSPIN | 7.80 | 0.00 | 8.00 | 7.70 | 7.80 | 7.80 | 0.00 | 132 | 1.56 | 198815 |
| TAMIJTEX | 119.00 | -0.50 | 121.60 | 118.50 | 119.00 | 119.60 | -0.60 | 250 | 3.80 | 31755 |
| TECHNODRUG | 35.40 | 0.00 | 36.40 | 35.20 | 35.40 | 35.40 | 0.00 | 1287 | 47.15 | 1323180 |
| TILIL | 47.30 | 1.07 | 48.20 | 46.40 | 47.30 | 46.80 | 0.50 | 979 | 29.09 | 618369 |
| TITASGAS | 16.80 | 0.60 | 16.90 | 16.60 | 16.80 | 16.70 | 0.10 | 135 | 2.18 | 130107 |
| TOSRIFA | 16.90 | -1.17 | 17.30 | 16.80 | 16.90 | 17.10 | -0.20 | 238 | 4.25 | 250064 |
| TRUSTB1MF | 3.10 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 25 | 0.51 | 168105 |
| TRUSTBANK | 18.20 | 1.11 | 18.30 | 18.00 | 18.20 | 18.00 | 0.20 | 693 | 112.01 | 6181075 |
| TUNGHAI | 3.00 | 3.45 | 3.10 | 2.90 | 3.00 | 2.90 | 0.10 | 62 | 0.73 | 239764 |
| UCB | 8.60 | -2.27 | 8.80 | 8.50 | 8.60 | 8.80 | -0.20 | 791 | 14.13 | 1638470 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2083.50 | -0.37 | 2091.10 | 2073.10 | 2083.50 | 2091.20 | -7.70 | 33 | 0.22 | 103 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 4.30 | -4.44 | 4.60 | 4.30 | 4.30 | 4.50 | -0.20 | 111 | 1.70 | 384303 |
| UNIONINS | 35.70 | -2.99 | 37.50 | 35.30 | 35.70 | 36.80 | -1.10 | 627 | 19.69 | 536629 |
| UNIQUEHRL | 37.00 | -1.33 | 37.50 | 36.90 | 37.00 | 37.50 | -0.50 | 471 | 8.72 | 235441 |
| UNITEDFIN | 12.40 | 0.00 | 12.60 | 12.30 | 12.40 | 12.40 | 0.00 | 128 | 4.17 | 336134 |
| UNITEDINS | 49.60 | -1.00 | 51.50 | 49.20 | 49.60 | 50.10 | -0.50 | 506 | 16.91 | 336321 |
| UPGDCL | 117.10 | -0.84 | 119.00 | 117.10 | 117.60 | 118.60 | -1.00 | 229 | 2.08 | 17618 |
| USMANIAGL | 36.00 | 2.56 | 36.50 | 35.00 | 36.00 | 35.10 | 0.90 | 169 | 1.56 | 43364 |
| UTTARABANK | 25.80 | 0.78 | 25.90 | 25.50 | 25.80 | 25.60 | 0.20 | 710 | 60.46 | 2352655 |
| UTTARAFIN | 12.60 | -0.79 | 12.80 | 12.60 | 12.60 | 12.70 | -0.10 | 34 | 0.26 | 20189 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 5.90 | -1.67 | 6.00 | 5.90 | 5.90 | 6.00 | -0.10 | 19 | 1.46 | 246215 |
| VFSTDL | 11.60 | -2.52 | 12.00 | 11.50 | 11.60 | 11.90 | -0.30 | 462 | 13.36 | 1144225 |
| WALTONHIL | 368.70 | -0.43 | 373.00 | 367.60 | 368.70 | 370.30 | -1.60 | 845 | 9.62 | 26051 |
| WATACHEM | 142.70 | 0.07 | 147.90 | 142.10 | 142.70 | 142.60 | 0.10 | 594 | 7.24 | 50423 |
| WEBCOATS | 21.10 | 0.00 | 22.60 | 20.60 | 21.10 | 21.10 | 0.00 | 166 | 4.86 | 230185 |
| WMSHIPYARD | 8.70 | 0.00 | 8.90 | 8.60 | 8.70 | 8.70 | 0.00 | 111 | 3.19 | 364900 |
| WONDERTOYS | 26.00 | 2.76 | 26.10 | 26.00 | 26.10 | 25.40 | 0.70 | 4 | 0.01 | 350 |
| YPL | 21.80 | 7.92 | 22.10 | 20.30 | 21.80 | 20.20 | 1.60 | 858 | 26.77 | 1249405 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2100.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.50 | -1.82 | 5.60 | 5.30 | 5.40 | 5.50 | -0.10 | 152 | 1.17 | 215757 |
| ZAHINTEX | 8.00 | 6.67 | 8.10 | 7.40 | 8.00 | 7.50 | 0.50 | 323 | 7.40 | 948477 |
| ZEALBANGLA | 127.90 | -3.11 | 136.50 | 127.10 | 127.90 | 132.00 | -4.10 | 165 | 1.70 | 13188 |