| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 4.00 | 0.00 | 4.10 | 3.90 | 4.00 | 4.00 | 0.00 | 133 | 0.72 | 184560 |
| 1STPRIMFMF | 43.10 | 6.16 | 43.50 | 40.60 | 43.10 | 40.60 | 2.50 | 2343 | 161.44 | 3825090 |
| AAMRANET | 37.40 | 0.00 | 37.80 | 36.30 | 37.40 | 37.40 | 0.00 | 669 | 13.05 | 355067 |
| AAMRATECH | 24.60 | -2.77 | 27.80 | 24.60 | 24.60 | 25.30 | -0.70 | 136 | 1.69 | 68590 |
| ABB1STMF | 4.10 | -2.38 | 4.20 | 4.10 | 4.10 | 4.20 | -0.10 | 52 | 0.68 | 166073 |
| ABBANK | 7.90 | -1.25 | 8.00 | 7.80 | 7.90 | 8.00 | -0.10 | 407 | 7.79 | 995690 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 985.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 19.60 | 1.05 | 19.80 | 18.50 | 19.20 | 19.00 | 0.20 | 73 | 1.05 | 56120 |
| ACHIASF | 30.30 | -1.30 | 31.60 | 29.90 | 30.30 | 30.70 | -0.40 | 196 | 6.42 | 212442 |
| ACI | 138.20 | -2.33 | 144.80 | 137.30 | 138.20 | 141.50 | -3.30 | 346 | 4.81 | 34843 |
| ACIFORMULA | 123.00 | -0.65 | 123.10 | 119.40 | 122.20 | 123.00 | -0.80 | 165 | 1.97 | 16377 |
| ACMELAB | 67.50 | -1.89 | 69.00 | 66.80 | 67.50 | 68.80 | -1.30 | 308 | 9.26 | 137229 |
| ACMEPL | 19.90 | -2.93 | 20.50 | 19.90 | 19.90 | 20.50 | -0.60 | 294 | 15.83 | 792793 |
| ACTIVEFINE | 12.20 | -2.40 | 12.90 | 12.20 | 12.20 | 12.50 | -0.30 | 241 | 4.59 | 376007 |
| ADNTEL | 120.50 | 8.66 | 121.80 | 108.30 | 120.50 | 110.90 | 9.60 | 2507 | 97.23 | 828742 |
| ADVENT | 22.70 | -2.99 | 23.50 | 22.70 | 22.70 | 23.40 | -0.70 | 933 | 28.07 | 1234056 |
| AFCAGRO | 13.30 | 1.53 | 14.40 | 12.80 | 13.30 | 13.10 | 0.20 | 154 | 1.91 | 147584 |
| AFTABAUTO | 45.60 | -2.98 | 47.10 | 45.60 | 45.60 | 47.00 | -1.40 | 1690 | 78.15 | 1705802 |
| AGNISYSL | 25.80 | 0.39 | 26.10 | 25.00 | 25.80 | 25.70 | 0.10 | 559 | 25.11 | 988122 |
| AGRANINS | 34.40 | -2.82 | 35.20 | 34.40 | 34.40 | 35.40 | -1.00 | 42 | 0.60 | 17432 |
| AIBL1STIMF | 9.20 | -2.13 | 9.40 | 9.20 | 9.20 | 9.40 | -0.20 | 60 | 1.33 | 143821 |
| AIL | 115.90 | -2.93 | 121.80 | 115.90 | 115.90 | 119.40 | -3.50 | 1245 | 63.61 | 540418 |
| ALARABANK | 23.70 | 0.00 | 23.80 | 23.60 | 23.80 | 23.80 | 0.00 | 32 | 0.57 | 23970 |
| AL-HAJTEX | 149.00 | -1.52 | 154.70 | 147.30 | 149.00 | 151.30 | -2.30 | 82 | 2.24 | 14974 |
| ALIF | 9.50 | -2.06 | 9.90 | 9.50 | 9.50 | 9.70 | -0.20 | 246 | 3.91 | 410716 |
| ALLTEX | 11.70 | -2.50 | 11.90 | 11.70 | 11.70 | 12.00 | -0.30 | 53 | 0.67 | 56961 |
| AMANFEED | 24.50 | -2.39 | 25.20 | 24.40 | 24.50 | 25.10 | -0.60 | 160 | 2.81 | 115206 |
| AMBEEPHA | 719.90 | 7.50 | 719.90 | 650.00 | 719.90 | 669.70 | 50.20 | 187 | 3.23 | 4659 |
| AMCL(PRAN) | 231.80 | -1.27 | 235.80 | 231.20 | 233.40 | 236.40 | -3.00 | 57 | 0.28 | 1184 |
| AMPL | 40.80 | -0.74 | 41.90 | 39.90 | 40.20 | 40.50 | -0.30 | 135 | 1.25 | 31059 |
| ANLIMAYARN | 34.10 | -2.60 | 35.60 | 33.60 | 33.70 | 34.60 | -0.90 | 134 | 1.71 | 50584 |
| ANWARGALV | 152.80 | 1.46 | 154.20 | 146.20 | 152.80 | 150.60 | 2.20 | 1100 | 26.39 | 175956 |
| AOL | 22.70 | -2.58 | 23.40 | 22.70 | 22.70 | 23.30 | -0.60 | 195 | 3.63 | 158569 |
| AOPLC | 35.20 | -0.85 | 35.80 | 34.00 | 35.20 | 35.50 | -0.30 | 80 | 1.27 | 35993 |
| APEXFOODS | 268.30 | 2.76 | 273.90 | 253.30 | 268.30 | 261.10 | 7.20 | 529 | 8.08 | 31099 |
| APEXFOOT | 238.00 | -0.34 | 238.00 | 231.00 | 237.30 | 238.10 | -0.80 | 191 | 2.10 | 8971 |
| APEXSPINN | 111.40 | -0.99 | 113.00 | 110.00 | 110.50 | 111.60 | -1.10 | 187 | 2.62 | 23582 |
| APEXTANRY | 86.70 | -2.67 | 88.00 | 83.60 | 83.80 | 86.10 | -2.30 | 28 | 0.19 | 2282 |
| APEXWEAV | 14.50 | -0.68 | 15.30 | 13.90 | 14.50 | 14.60 | -0.10 | 93 | 1.95 | 136069 |
| APOLOISPAT | 4.50 | 2.27 | 4.50 | 4.30 | 4.50 | 4.40 | 0.10 | 152 | 1.23 | 283726 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3976.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 278.20 | 2.81 | 281.90 | 268.20 | 278.20 | 270.60 | 7.60 | 1018 | 24.46 | 88328 |
| ARAMITCEM | 21.50 | -2.28 | 21.70 | 21.30 | 21.40 | 21.90 | -0.50 | 130 | 1.00 | 46988 |
| ARGONDENIM | 16.50 | -1.20 | 16.90 | 16.20 | 16.50 | 16.70 | -0.20 | 140 | 2.14 | 130700 |
| ASIAINS | 40.70 | 0.49 | 42.00 | 39.30 | 40.70 | 40.50 | 0.20 | 166 | 2.09 | 52848 |
| ASIAPACINS | 44.10 | -2.86 | 44.80 | 44.10 | 44.10 | 45.40 | -1.30 | 59 | 0.48 | 10969 |
| ASIATICLAB | 52.90 | -2.94 | 55.50 | 52.90 | 52.90 | 54.50 | -1.60 | 3201 | 183.26 | 3437820 |
| ATCSLGF | 7.10 | -1.39 | 7.40 | 7.10 | 7.10 | 7.20 | -0.10 | 79 | 3.28 | 461451 |
| ATLASBANG | 64.50 | -1.83 | 65.80 | 64.50 | 64.50 | 65.70 | -1.20 | 28 | 0.17 | 2579 |
| AZIZPIPES | 74.00 | -2.76 | 76.00 | 73.80 | 73.90 | 76.00 | -2.10 | 107 | 1.54 | 20793 |
| BANGAS | 113.00 | -1.48 | 115.00 | 111.30 | 113.00 | 114.70 | -1.70 | 275 | 4.62 | 41283 |
| BANKASIA | 18.30 | -1.08 | 18.90 | 18.20 | 18.30 | 18.50 | -0.20 | 28 | 1.05 | 56061 |
| BARKAPOWER | 12.70 | -2.31 | 13.20 | 12.70 | 12.70 | 13.00 | -0.30 | 156 | 2.85 | 223535 |
| BATASHOE | 969.90 | -3.77 | 969.90 | 930.00 | 941.00 | 977.90 | -36.90 | 39 | 4.90 | 5204 |
| BATBC | 364.50 | -2.31 | 375.00 | 362.30 | 364.50 | 373.10 | -8.60 | 2037 | 37.28 | 102106 |
| BAYLEASING | 11.20 | -2.63 | 11.60 | 11.10 | 11.10 | 11.40 | -0.30 | 118 | 1.91 | 172033 |
| BBS | 14.30 | -2.72 | 14.70 | 14.30 | 14.30 | 14.70 | -0.40 | 240 | 4.26 | 296265 |
| BBSCABLES | 31.30 | -2.49 | 31.80 | 31.20 | 31.30 | 32.10 | -0.80 | 225 | 4.12 | 131830 |
| BDAUTOCA | 110.90 | 1.20 | 111.80 | 105.40 | 109.90 | 108.60 | 1.30 | 187 | 2.52 | 23766 |
| BDCOM | 30.50 | -2.24 | 31.60 | 30.30 | 30.50 | 31.20 | -0.70 | 356 | 8.63 | 283420 |
| BDFINANCE | 20.00 | -2.94 | 21.00 | 19.80 | 19.80 | 20.40 | -0.60 | 218 | 5.81 | 293044 |
| BDLAMPS | 127.20 | 1.35 | 134.00 | 121.80 | 127.20 | 125.50 | 1.70 | 194 | 1.85 | 14933 |
| BDPAINTS | 43.80 | -2.45 | 47.00 | 43.00 | 43.80 | 44.90 | -1.10 | 449 | 25.01 | 551242 |
| BDTHAI | 20.00 | -2.91 | 20.90 | 20.00 | 20.00 | 20.60 | -0.60 | 933 | 33.27 | 1656437 |
| BDTHAIFOOD | 36.20 | -2.95 | 37.30 | 36.20 | 36.20 | 37.30 | -1.10 | 248 | 9.83 | 268909 |
| BDWELDING | 17.00 | -2.94 | 17.00 | 16.50 | 16.50 | 17.00 | -0.50 | 105 | 0.74 | 44525 |
| BEACHHATCH | 69.20 | 0.29 | 69.90 | 67.00 | 69.20 | 69.00 | 0.20 | 1707 | 111.88 | 1643279 |
| BEACONPHAR | 189.90 | -2.96 | 198.00 | 189.90 | 189.90 | 195.70 | -5.80 | 865 | 48.40 | 254381 |
| BENGALBISC | 106.60 | -6.33 | 125.00 | 103.50 | 106.60 | 113.80 | -7.20 | 256 | 2.86 | 27001 |
| BENGALWTL | 20.40 | -2.86 | 20.80 | 20.40 | 20.40 | 21.00 | -0.60 | 85 | 0.47 | 23099 |
| BERGERPBL | 1738.50 | -0.71 | 1762.00 | 1726.10 | 1738.50 | 1750.90 | -12.40 | 71 | 1.74 | 1000 |
| BESTHLDNG | 34.30 | -2.56 | 35.60 | 34.20 | 34.30 | 35.20 | -0.90 | 3009 | 106.62 | 3095860 |
| BEXGSUKUK | 79.00 | -0.64 | 79.00 | 77.50 | 78.00 | 78.50 | -0.50 | 7 | 0.03 | 368 |
| BEXIMCO | 115.60 | 0.00 | 115.60 | 115.60 | 115.60 | 115.60 | 0.00 | 2 | 0.00 | 26 |
| BGIC | 43.00 | -2.93 | 43.20 | 43.00 | 43.00 | 44.30 | -1.30 | 34 | 0.13 | 2980 |
| BIFC | 6.20 | -1.61 | 6.20 | 6.10 | 6.10 | 6.20 | -0.10 | 13 | 0.07 | 12002 |
| BNICL | 45.20 | 0.67 | 46.70 | 44.00 | 45.20 | 44.90 | 0.30 | 251 | 2.60 | 57858 |
| BPML | 56.90 | -2.74 | 58.20 | 56.80 | 56.90 | 58.50 | -1.60 | 380 | 9.50 | 166884 |
| BPPL | 15.30 | -2.55 | 15.60 | 15.30 | 15.30 | 15.70 | -0.40 | 183 | 2.02 | 131697 |
| BRACBANK | 37.10 | -2.11 | 38.00 | 36.80 | 37.10 | 37.90 | -0.80 | 385 | 18.35 | 494057 |
| BSC | 107.20 | -2.63 | 111.00 | 106.80 | 107.20 | 110.10 | -2.90 | 788 | 23.35 | 217824 |
| BSCCL | 124.30 | -2.67 | 128.10 | 123.70 | 124.10 | 127.50 | -3.40 | 342 | 8.74 | 70473 |
| BSRMLTD | 90.00 | 0.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 3 | 0.45 | 5000 |
| BSRMSTEEL | 54.40 | -0.73 | 54.60 | 53.10 | 54.30 | 54.70 | -0.40 | 76 | 1.63 | 30150 |
| BXPHARMA | 116.10 | -0.43 | 119.20 | 113.20 | 116.10 | 116.60 | -0.50 | 453 | 16.76 | 144223 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 9.90 | -1.01 | 10.20 | 9.70 | 9.80 | 9.90 | -0.10 | 260 | 4.42 | 447857 |
| CAPMBDBLMF | 7.70 | 0.00 | 8.10 | 7.40 | 7.50 | 7.50 | 0.00 | 30 | 0.21 | 27287 |
| CAPMIBBLMF | 10.60 | -2.75 | 11.00 | 10.60 | 10.60 | 10.90 | -0.30 | 101 | 1.91 | 178344 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 51.50 | -0.58 | 52.40 | 50.30 | 51.50 | 51.80 | -0.30 | 362 | 11.09 | 215799 |
| CENTRALPHL | 21.60 | -2.70 | 22.40 | 21.60 | 21.60 | 22.20 | -0.60 | 1431 | 55.94 | 2581990 |
| CITYBANK | 18.80 | -1.57 | 19.20 | 18.70 | 18.80 | 19.10 | -0.30 | 387 | 26.40 | 1402665 |
| CITYGENINS | 90.00 | 0.00 | 90.70 | 89.30 | 90.00 | 90.00 | 0.00 | 243 | 18.28 | 203552 |
| CLICL | 49.10 | 1.87 | 50.00 | 46.90 | 49.10 | 48.20 | 0.90 | 89 | 0.16 | 3390 |
| CNATEX | 6.90 | -2.82 | 7.10 | 6.90 | 6.90 | 7.10 | -0.20 | 441 | 12.14 | 1753240 |
| CONFIDCEM | 69.00 | -0.58 | 72.00 | 67.50 | 68.20 | 68.60 | -0.40 | 112 | 1.65 | 24322 |
| CONTININS | 30.10 | -1.63 | 31.50 | 29.70 | 30.10 | 30.60 | -0.50 | 469 | 8.12 | 271391 |
| COPPERTECH | 27.30 | -2.85 | 28.40 | 27.30 | 27.30 | 28.10 | -0.80 | 86 | 2.04 | 74419 |
| CROWNCEMNT | 66.70 | 3.25 | 67.80 | 63.20 | 66.70 | 64.60 | 2.10 | 53 | 0.48 | 7370 |
| CRYSTALINS | 97.80 | -0.84 | 99.80 | 93.00 | 94.50 | 95.30 | -0.80 | 346 | 5.11 | 54384 |
| CVOPRL | 127.80 | -0.08 | 128.00 | 123.20 | 126.90 | 127.00 | -0.10 | 323 | 5.63 | 45095 |
| DACCADYE | 8.60 | -1.14 | 9.40 | 8.60 | 8.70 | 8.80 | -0.10 | 129 | 1.13 | 130948 |
| DAFODILCOM | 80.20 | -0.74 | 80.20 | 79.50 | 80.20 | 80.80 | -0.60 | 37 | 0.38 | 4769 |
| DBH | 36.50 | -0.54 | 37.00 | 35.60 | 36.50 | 36.70 | -0.20 | 240 | 4.41 | 123156 |
| DBH1STMF | 5.10 | -1.92 | 5.40 | 5.10 | 5.10 | 5.20 | -0.10 | 53 | 0.81 | 157887 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5250.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 86.70 | -1.48 | 90.60 | 85.40 | 86.70 | 88.00 | -1.30 | 188 | 3.07 | 35651 |
| DELTASPINN | 4.80 | -2.04 | 5.10 | 4.80 | 4.80 | 4.90 | -0.10 | 189 | 0.92 | 190247 |
| DESCO | 24.80 | 0.82 | 24.80 | 23.90 | 24.70 | 24.50 | 0.20 | 97 | 0.98 | 39950 |
| DESHBANDHU | 32.20 | -2.72 | 33.10 | 32.20 | 32.20 | 33.10 | -0.90 | 302 | 8.84 | 273714 |
| DGIC | 28.60 | -2.72 | 29.70 | 28.60 | 28.60 | 29.40 | -0.80 | 110 | 2.79 | 95960 |
| DHAKABANK | 11.30 | 0.90 | 11.30 | 10.80 | 11.20 | 11.10 | 0.10 | 122 | 3.55 | 325650 |
| DHAKAINS | 43.10 | -2.05 | 44.50 | 43.00 | 43.10 | 44.00 | -0.90 | 84 | 1.59 | 36581 |
| DOMINAGE | 13.00 | -2.99 | 13.50 | 13.00 | 13.00 | 13.40 | -0.40 | 116 | 1.46 | 111960 |
| DOREENPWR | 30.30 | -2.88 | 31.10 | 30.30 | 30.30 | 31.20 | -0.90 | 134 | 3.16 | 104168 |
| DSHGARME | 81.20 | -1.81 | 83.00 | 80.50 | 81.20 | 82.70 | -1.50 | 30 | 0.36 | 4414 |
| DSSL | 10.70 | -2.73 | 11.10 | 10.70 | 10.70 | 11.00 | -0.30 | 177 | 2.96 | 274293 |
| DULAMIACOT | 63.30 | -2.91 | 63.30 | 63.30 | 63.30 | 65.20 | -1.90 | 11 | 0.19 | 3014 |
| DUTCHBANGL | 59.40 | 1.37 | 59.90 | 58.20 | 59.40 | 58.60 | 0.80 | 395 | 16.02 | 272546 |
| EASTERNINS | 49.10 | -2.00 | 50.50 | 48.60 | 49.10 | 50.10 | -1.00 | 142 | 2.21 | 44526 |
| EASTLAND | 22.10 | -2.64 | 22.60 | 22.10 | 22.10 | 22.70 | -0.60 | 87 | 3.32 | 149690 |
| EASTRNLUB | 1439.00 | 0.48 | 1439.00 | 1386.00 | 1430.20 | 1423.30 | 6.90 | 223 | 2.52 | 1792 |
| EBL | 26.00 | -0.76 | 26.20 | 25.90 | 26.00 | 26.20 | -0.20 | 320 | 25.32 | 972637 |
| EBL1STMF | 4.90 | -2.00 | 5.00 | 4.90 | 4.90 | 5.00 | -0.10 | 27 | 0.23 | 45756 |
| EBLNRBMF | 4.50 | -2.17 | 4.60 | 4.50 | 4.50 | 4.60 | -0.10 | 50 | 1.24 | 275433 |
| ECABLES | 149.20 | 1.84 | 153.80 | 142.20 | 149.20 | 146.50 | 2.70 | 127 | 1.15 | 7821 |
| EGEN | 37.00 | 1.37 | 37.80 | 35.50 | 37.00 | 36.50 | 0.50 | 2082 | 78.20 | 2167406 |
| EHL | 80.90 | -0.98 | 82.50 | 79.50 | 80.90 | 81.70 | -0.80 | 610 | 15.21 | 187745 |
| EIL | 37.90 | 0.00 | 38.30 | 37.10 | 37.90 | 37.90 | 0.00 | 569 | 18.92 | 502923 |
| EMERALDOIL | 48.10 | -2.83 | 50.30 | 48.10 | 48.10 | 49.50 | -1.40 | 589 | 15.49 | 319146 |
| ENVOYTEX | 31.50 | -2.17 | 32.50 | 31.50 | 31.50 | 32.20 | -0.70 | 24 | 0.09 | 2813 |
| EPGL | 21.70 | -2.69 | 23.00 | 21.70 | 21.70 | 22.30 | -0.60 | 82 | 0.98 | 44955 |
| ESQUIRENIT | 21.70 | -2.69 | 23.30 | 21.70 | 21.70 | 22.30 | -0.60 | 75 | 1.28 | 59205 |
| ETL | 12.70 | -2.31 | 13.20 | 12.70 | 12.70 | 13.00 | -0.30 | 415 | 16.82 | 1318382 |
| EXIM1STMF | 4.00 | -2.50 | 4.00 | 3.90 | 3.90 | 4.00 | -0.10 | 46 | 0.41 | 104674 |
| EXIMBANK | 9.40 | -1.05 | 9.50 | 9.30 | 9.40 | 9.50 | -0.10 | 258 | 6.25 | 666183 |
| FAMILYTEX | 3.40 | -2.86 | 3.60 | 3.40 | 3.40 | 3.50 | -0.10 | 308 | 2.45 | 714961 |
| FARCHEM | 20.10 | -2.45 | 20.20 | 19.80 | 19.90 | 20.40 | -0.50 | 127 | 2.32 | 117066 |
| FAREASTFIN | 3.90 | -2.63 | 3.90 | 3.70 | 3.70 | 3.80 | -0.10 | 30 | 0.14 | 38641 |
| FAREASTLIF | 37.60 | -2.84 | 39.80 | 37.60 | 37.60 | 38.70 | -1.10 | 68 | 1.05 | 27657 |
| FASFIN | 3.80 | -2.56 | 4.00 | 3.80 | 3.80 | 3.90 | -0.10 | 49 | 0.24 | 62990 |
| FBFIF | 4.10 | -2.38 | 4.20 | 4.10 | 4.10 | 4.20 | -0.10 | 75 | 1.08 | 263981 |
| FEDERALINS | 22.90 | -2.97 | 23.30 | 22.90 | 22.90 | 23.60 | -0.70 | 89 | 1.13 | 49248 |
| FEKDIL | 12.50 | -2.34 | 13.10 | 12.50 | 12.50 | 12.80 | -0.30 | 122 | 2.02 | 161537 |
| FINEFOODS | 177.70 | -2.26 | 182.70 | 176.40 | 177.70 | 181.80 | -4.10 | 555 | 18.14 | 102031 |
| FIRSTFIN | 4.00 | -2.50 | 4.00 | 3.90 | 3.90 | 4.00 | -0.10 | 13 | 0.06 | 14056 |
| FIRSTSBANK | 7.10 | 0.00 | 7.10 | 6.90 | 7.10 | 7.10 | 0.00 | 237 | 6.74 | 960178 |
| FORTUNE | 36.60 | -2.66 | 38.20 | 36.50 | 36.60 | 37.60 | -1.00 | 1563 | 51.48 | 1403940 |
| FUWANGCER | 22.00 | -2.65 | 22.80 | 22.00 | 22.00 | 22.60 | -0.60 | 675 | 21.71 | 982099 |
| FUWANGFOOD | 28.40 | -0.70 | 28.90 | 27.80 | 28.40 | 28.60 | -0.20 | 1739 | 66.84 | 2382783 |
| GBBPOWER | 9.30 | -2.11 | 9.90 | 9.30 | 9.30 | 9.50 | -0.20 | 73 | 0.74 | 79071 |
| GEMINISEA | 326.10 | 4.96 | 335.00 | 301.50 | 326.10 | 310.70 | 15.40 | 2299 | 50.63 | 159510 |
| GENEXIL | 54.20 | -1.45 | 54.70 | 53.40 | 54.20 | 55.00 | -0.80 | 470 | 11.19 | 208452 |
| GENNEXT | 5.40 | -1.82 | 5.60 | 5.40 | 5.40 | 5.50 | -0.10 | 229 | 3.79 | 700307 |
| GHAIL | 15.20 | -2.56 | 15.80 | 15.20 | 15.20 | 15.60 | -0.40 | 366 | 11.21 | 734161 |
| GHCL | 22.20 | -2.20 | 23.50 | 22.10 | 22.20 | 22.70 | -0.50 | 19 | 0.17 | 7702 |
| GIB | 7.10 | -2.74 | 7.40 | 7.10 | 7.10 | 7.30 | -0.20 | 842 | 19.06 | 2675068 |
| GLDNJMF | 12.60 | 1.61 | 12.80 | 12.10 | 12.60 | 12.40 | 0.20 | 943 | 32.44 | 2630126 |
| GLOBALINS | 29.90 | -2.92 | 31.20 | 29.90 | 29.90 | 30.80 | -0.90 | 92 | 1.63 | 54386 |
| GOLDENSON | 21.60 | -2.70 | 22.30 | 21.60 | 21.60 | 22.20 | -0.60 | 778 | 47.75 | 2189383 |
| GP | 235.00 | 1.08 | 238.50 | 229.80 | 235.00 | 232.50 | 2.50 | 1554 | 46.54 | 198599 |
| GPHISPAT | 25.60 | -2.66 | 26.10 | 25.60 | 25.60 | 26.30 | -0.70 | 205 | 3.47 | 134910 |
| GQBALLPEN | 115.40 | 5.58 | 117.80 | 106.10 | 115.40 | 109.30 | 6.10 | 1023 | 17.05 | 153952 |
| GRAMEENS2 | 13.10 | -1.54 | 13.10 | 12.80 | 12.80 | 13.00 | -0.20 | 40 | 0.35 | 27516 |
| GREENDELMF | 4.20 | -2.33 | 4.30 | 4.20 | 4.20 | 4.30 | -0.10 | 51 | 0.40 | 95935 |
| GREENDELT | 55.00 | 1.85 | 55.70 | 52.40 | 55.00 | 54.00 | 1.00 | 114 | 2.91 | 53357 |
| GSPFINANCE | 10.90 | -2.68 | 11.50 | 10.90 | 10.90 | 11.20 | -0.30 | 238 | 3.62 | 331098 |
| HAKKANIPUL | 56.50 | 0.18 | 56.80 | 54.20 | 55.90 | 55.80 | 0.10 | 220 | 3.29 | 60131 |
| HAMI | 157.80 | -2.53 | 167.90 | 157.10 | 157.80 | 161.90 | -4.10 | 135 | 1.89 | 11964 |
| HEIDELBCEM | 222.50 | -2.97 | 230.50 | 222.50 | 222.50 | 229.30 | -6.80 | 152 | 2.53 | 11332 |
| HFL | 14.00 | -2.78 | 14.50 | 14.00 | 14.00 | 14.40 | -0.40 | 87 | 1.30 | 93173 |
| HIMADRI | 2599.00 | 4.38 | 2599.00 | 2250.00 | 2583.60 | 2475.30 | 108.30 | 36 | 0.65 | 257 |
| HRTEX | 67.10 | -2.89 | 70.20 | 67.10 | 67.10 | 69.10 | -2.00 | 140 | 4.38 | 64375 |
| HWAWELLTEX | 47.50 | -1.05 | 48.00 | 46.00 | 46.90 | 47.40 | -0.50 | 18 | 0.08 | 1649 |
| IBNSINA | 253.70 | 0.28 | 259.00 | 250.00 | 253.70 | 253.00 | 0.70 | 178 | 5.97 | 23558 |
| IBP | 13.10 | -2.24 | 13.40 | 13.00 | 13.10 | 13.40 | -0.30 | 335 | 7.28 | 558206 |
| ICB | 49.30 | -2.76 | 50.10 | 49.20 | 49.30 | 50.70 | -1.40 | 66 | 0.56 | 11404 |
| ICB3RDNRB | 5.20 | -1.89 | 5.40 | 5.20 | 5.20 | 5.30 | -0.10 | 39 | 0.64 | 122360 |
| ICBAGRANI1 | 8.40 | -1.18 | 8.40 | 8.40 | 8.40 | 8.50 | -0.10 | 1 | 0.00 | 100 |
| ICBAMCL2ND | 7.30 | -2.67 | 7.40 | 7.30 | 7.30 | 7.50 | -0.20 | 16 | 0.16 | 22002 |
| ICBEPMF1S1 | 5.70 | -1.75 | 5.70 | 5.60 | 5.60 | 5.70 | -0.10 | 16 | 0.37 | 65500 |
| ICBIBANK | 3.70 | -2.63 | 3.80 | 3.70 | 3.70 | 3.80 | -0.10 | 76 | 1.48 | 393499 |
| ICBSONALI1 | 10.20 | 0.00 | 10.20 | 9.90 | 10.00 | 10.00 | 0.00 | 228 | 5.93 | 590269 |
| ICICL | 25.70 | -2.65 | 26.70 | 25.70 | 25.70 | 26.40 | -0.70 | 144 | 2.53 | 98072 |
| IDLC | 31.20 | -2.19 | 31.90 | 31.00 | 31.20 | 31.90 | -0.70 | 193 | 4.88 | 156708 |
| IFADAUTOS | 34.90 | -1.68 | 35.80 | 34.80 | 35.20 | 35.80 | -0.60 | 247 | 7.39 | 211648 |
| IFIC | 9.60 | -2.04 | 9.90 | 9.60 | 9.60 | 9.80 | -0.20 | 685 | 22.36 | 2321925 |
| IFIC1STMF | 3.80 | 0.00 | 3.90 | 3.80 | 3.90 | 3.90 | 0.00 | 36 | 0.83 | 214681 |
| IFILISLMF1 | 5.40 | 1.89 | 5.60 | 5.30 | 5.40 | 5.30 | 0.10 | 20 | 0.41 | 75436 |
| ILFSL | 4.80 | -2.08 | 4.90 | 4.70 | 4.70 | 4.80 | -0.10 | 50 | 0.67 | 142062 |
| IMAMBUTTON | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 164.20 | 0.00 | 0 | 0.00 | 0 |
| INDEXAGRO | 65.40 | -2.85 | 65.40 | 64.70 | 64.80 | 66.70 | -1.90 | 132 | 3.81 | 58692 |
| INTECH | 23.90 | -0.83 | 24.00 | 23.30 | 23.80 | 24.00 | -0.20 | 188 | 3.30 | 141175 |
| INTRACO | 38.10 | -2.06 | 40.60 | 37.80 | 38.10 | 38.90 | -0.80 | 845 | 27.64 | 724333 |
| IPDC | 22.40 | -7.44 | 24.00 | 22.40 | 22.40 | 24.20 | -1.80 | 366 | 15.06 | 670889 |
| ISLAMIBANK | 32.60 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 0.00 | 6 | 0.06 | 1796 |
| ISLAMICFIN | 10.20 | -2.86 | 10.60 | 10.20 | 10.20 | 10.50 | -0.30 | 66 | 0.92 | 89712 |
| ISLAMIINS | 42.20 | -2.38 | 42.30 | 40.80 | 41.00 | 42.00 | -1.00 | 26 | 1.99 | 48420 |
| ISNLTD | 46.70 | -2.82 | 47.00 | 44.80 | 44.80 | 46.10 | -1.30 | 105 | 2.25 | 50143 |
| ITC | 53.60 | 6.14 | 54.00 | 49.00 | 53.60 | 50.50 | 3.10 | 3809 | 230.25 | 4442677 |
| JAMUNABANK | 21.50 | -0.46 | 22.10 | 21.30 | 21.50 | 21.60 | -0.10 | 234 | 16.46 | 767569 |
| JAMUNAOIL | 172.50 | -1.44 | 173.10 | 169.90 | 170.90 | 173.40 | -2.50 | 141 | 1.82 | 10624 |
| JANATAINS | 32.20 | 2.55 | 33.00 | 30.50 | 32.20 | 31.40 | 0.80 | 131 | 2.18 | 69488 |
| JHRML | 63.00 | 0.32 | 63.80 | 61.00 | 63.00 | 62.80 | 0.20 | 600 | 12.51 | 202260 |
| JMISMDL | 127.70 | -0.31 | 135.00 | 123.50 | 126.60 | 127.00 | -0.40 | 202 | 3.10 | 24644 |
| JUTESPINN | 348.50 | -0.11 | 359.90 | 348.50 | 357.70 | 358.10 | -0.40 | 29 | 0.45 | 1256 |
| KARNAPHULI | 35.90 | -2.45 | 37.80 | 35.70 | 35.90 | 36.80 | -0.90 | 736 | 33.07 | 923165 |
| KAY&QUE | 255.80 | 2.20 | 258.00 | 242.80 | 255.80 | 250.30 | 5.50 | 395 | 6.23 | 24825 |
| KBPPWBIL | 174.60 | -2.72 | 179.00 | 174.60 | 175.00 | 179.90 | -4.90 | 16 | 0.27 | 1543 |
| KBSEED | 20.50 | -1.91 | 22.00 | 19.60 | 20.50 | 20.90 | -0.40 | 162 | 3.60 | 175952 |
| KDSALTD | 41.90 | -2.78 | 43.00 | 41.90 | 41.90 | 43.10 | -1.20 | 119 | 3.52 | 83634 |
| KEYACOSMET | 4.90 | -2.00 | 5.00 | 4.90 | 4.90 | 5.00 | -0.10 | 337 | 3.41 | 695164 |
| KFL | 35.00 | -1.96 | 35.10 | 33.60 | 35.00 | 35.70 | -0.70 | 220 | 5.70 | 164669 |
| KOHINOOR | 624.20 | 7.25 | 625.60 | 595.20 | 624.20 | 582.00 | 42.20 | 3333 | 197.01 | 319333 |
| KPCL | 26.60 | 0.00 | 26.60 | 26.60 | 26.60 | 26.60 | 0.00 | 1 | 0.00 | 80 |
| KPPL | 21.20 | 9.28 | 21.30 | 18.90 | 21.20 | 19.40 | 1.80 | 944 | 16.38 | 836657 |
| KTL | 14.10 | -2.76 | 14.60 | 14.10 | 14.10 | 14.50 | -0.40 | 255 | 5.24 | 370275 |
| LANKABAFIN | 17.00 | -1.18 | 17.00 | 16.40 | 16.70 | 16.90 | -0.20 | 496 | 12.59 | 764582 |
| LEGACYFOOT | 57.10 | 1.43 | 57.60 | 54.30 | 56.70 | 55.90 | 0.80 | 200 | 6.56 | 119246 |
| LHBL | 63.40 | -1.86 | 64.60 | 62.70 | 63.40 | 64.60 | -1.20 | 820 | 34.14 | 539671 |
| LIBRAINFU | 754.00 | 7.19 | 756.10 | 682.30 | 754.00 | 703.40 | 50.60 | 1031 | 19.21 | 26342 |
| LINDEBD | 1050.00 | -2.96 | 1076.00 | 1048.40 | 1048.80 | 1080.80 | -32.00 | 143 | 2.94 | 2801 |
| LOVELLO | 70.70 | -0.84 | 71.80 | 69.20 | 70.70 | 71.30 | -0.60 | 4085 | 296.04 | 4220320 |
| LRBDL | 20.10 | -2.90 | 21.00 | 20.10 | 20.10 | 20.70 | -0.60 | 253 | 5.27 | 261535 |
| LRGLOBMF1 | 4.10 | -2.38 | 4.20 | 4.10 | 4.10 | 4.20 | -0.10 | 36 | 0.67 | 162965 |
| MAKSONSPIN | 11.30 | -2.59 | 11.60 | 11.30 | 11.30 | 11.60 | -0.30 | 403 | 7.81 | 689613 |
| MALEKSPIN | 37.20 | 0.27 | 37.60 | 36.00 | 37.20 | 37.10 | 0.10 | 2474 | 156.71 | 4269189 |
| MAMUNAGRO | 31.00 | 0.32 | 31.90 | 30.30 | 31.60 | 31.50 | 0.10 | 206 | 9.78 | 313877 |
| MARICO | 2423.80 | -0.75 | 2430.00 | 2408.00 | 2413.10 | 2431.30 | -18.20 | 287 | 3.08 | 1275 |
| MASTERAGRO | 15.90 | -1.85 | 16.40 | 15.30 | 15.90 | 16.20 | -0.30 | 294 | 14.38 | 914302 |
| MATINSPINN | 46.60 | -2.31 | 48.80 | 46.30 | 46.60 | 47.70 | -1.10 | 198 | 3.83 | 81474 |
| MBL1STMF | 5.30 | -1.85 | 5.50 | 5.30 | 5.30 | 5.40 | -0.10 | 14 | 0.05 | 9345 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 23.50 | 0.00 | 24.00 | 22.80 | 23.50 | 23.50 | 0.00 | 71 | 0.73 | 31665 |
| MEGHNACEM | 83.70 | 0.48 | 84.00 | 81.30 | 83.70 | 83.30 | 0.40 | 537 | 26.00 | 311910 |
| MEGHNAINS | 29.70 | -2.30 | 30.00 | 29.50 | 29.70 | 30.40 | -0.70 | 162 | 1.21 | 40739 |
| MEGHNALIFE | 68.00 | -1.73 | 68.90 | 67.20 | 68.00 | 69.20 | -1.20 | 267 | 7.12 | 105478 |
| MEGHNAPET | 34.70 | 2.99 | 35.80 | 32.90 | 34.50 | 33.50 | 1.00 | 160 | 1.12 | 33095 |
| MERCANBANK | 11.20 | -0.90 | 11.20 | 11.00 | 11.00 | 11.10 | -0.10 | 129 | 5.43 | 492286 |
| MERCINS | 31.90 | -2.74 | 35.00 | 31.90 | 31.90 | 32.80 | -0.90 | 50 | 0.69 | 21590 |
| METROSPIN | 17.40 | -2.79 | 18.50 | 17.40 | 17.40 | 17.90 | -0.50 | 178 | 2.51 | 143609 |
| MHSML | 17.10 | -1.74 | 18.70 | 16.70 | 16.90 | 17.20 | -0.30 | 93 | 1.43 | 82247 |
| MIDASFIN | 9.00 | -2.17 | 9.90 | 9.00 | 9.00 | 9.20 | -0.20 | 74 | 0.56 | 61531 |
| MIDLANDBNK | 14.80 | -1.33 | 15.00 | 14.60 | 14.80 | 15.00 | -0.20 | 243 | 26.69 | 1814352 |
| MIRACLEIND | 36.50 | -2.93 | 37.60 | 36.50 | 36.50 | 37.60 | -1.10 | 81 | 1.99 | 54159 |
| MIRAKHTER | 38.00 | 0.26 | 38.70 | 36.80 | 38.00 | 37.90 | 0.10 | 77 | 0.64 | 17038 |
| MITHUNKNIT | 18.50 | -2.63 | 19.80 | 18.50 | 18.50 | 19.00 | -0.50 | 82 | 1.89 | 102148 |
| MJLBD | 81.00 | -2.06 | 82.10 | 80.30 | 81.00 | 82.70 | -1.70 | 113 | 1.12 | 13918 |
| MKFOOTWEAR | 55.40 | -0.18 | 56.00 | 51.10 | 55.30 | 55.40 | -0.10 | 129 | 8.98 | 162842 |
| MLDYEING | 12.20 | -2.40 | 13.20 | 12.20 | 12.20 | 12.50 | -0.30 | 97 | 0.82 | 67078 |
| MONNOAGML | 477.70 | 2.47 | 506.00 | 452.30 | 477.70 | 466.20 | 11.50 | 1277 | 21.83 | 46244 |
| MONNOCERA | 78.00 | -0.65 | 78.00 | 75.00 | 76.80 | 77.30 | -0.50 | 371 | 5.56 | 73313 |
| MONNOFABR | 19.30 | -2.53 | 19.90 | 19.30 | 19.30 | 19.80 | -0.50 | 540 | 25.43 | 1313044 |
| MONOSPOOL | 178.00 | 4.40 | 185.00 | 165.40 | 178.00 | 170.50 | 7.50 | 517 | 9.27 | 54057 |
| MOSTFAMETL | 19.30 | -2.99 | 19.70 | 18.50 | 19.50 | 20.10 | -0.60 | 182 | 5.83 | 303453 |
| MPETROLEUM | 198.60 | 0.00 | 198.60 | 198.60 | 198.60 | 198.60 | 0.00 | 4 | 0.02 | 108 |
| MTB | 15.10 | 2.04 | 15.10 | 14.50 | 15.00 | 14.70 | 0.30 | 114 | 5.90 | 397881 |
| NAHEEACP | 34.70 | -1.70 | 35.70 | 34.20 | 34.60 | 35.20 | -0.60 | 461 | 25.47 | 741010 |
| NATLIFEINS | 91.60 | -2.03 | 92.80 | 90.70 | 91.60 | 93.50 | -1.90 | 103 | 1.65 | 18072 |
| NAVANACNG | 25.40 | -2.68 | 26.40 | 25.40 | 25.40 | 26.10 | -0.70 | 245 | 4.53 | 177000 |
| NAVANAPHAR | 86.10 | 0.47 | 87.00 | 83.80 | 86.10 | 85.70 | 0.40 | 297 | 5.60 | 65967 |
| NBL | 5.50 | 0.00 | 5.60 | 5.40 | 5.50 | 5.50 | 0.00 | 284 | 7.96 | 1448138 |
| NCCBANK | 11.50 | 0.00 | 11.60 | 11.40 | 11.50 | 11.50 | 0.00 | 102 | 4.34 | 378378 |
| NCCBLMF1 | 5.40 | -1.82 | 5.50 | 5.40 | 5.40 | 5.50 | -0.10 | 56 | 0.55 | 100277 |
| NEWLINE | 40.50 | 2.21 | 41.60 | 40.50 | 41.60 | 40.70 | 0.90 | 20 | 0.08 | 2005 |
| NFML | 13.60 | 3.03 | 13.80 | 12.90 | 13.60 | 13.20 | 0.40 | 174 | 1.76 | 135098 |
| NHFIL | 28.20 | -2.76 | 30.00 | 28.20 | 28.20 | 29.00 | -0.80 | 103 | 1.60 | 56510 |
| NIALCO | 46.40 | -4.13 | 49.10 | 46.20 | 46.40 | 48.40 | -2.00 | 36 | 0.41 | 8716 |
| NITOLINS | 32.40 | -2.99 | 33.80 | 32.40 | 32.40 | 33.40 | -1.00 | 54 | 0.47 | 14341 |
| NORTHERN | 130.00 | -2.57 | 133.90 | 128.60 | 129.10 | 132.50 | -3.40 | 57 | 0.22 | 1685 |
| NORTHRNINS | 41.40 | -2.82 | 42.20 | 41.40 | 41.40 | 42.60 | -1.20 | 18 | 0.46 | 11044 |
| NPOLYMER | 41.90 | 0.24 | 42.60 | 40.60 | 41.90 | 41.80 | 0.10 | 273 | 4.78 | 115094 |
| NRBBANK | 8.90 | 0.00 | 9.10 | 8.70 | 8.90 | 8.90 | 0.00 | 460 | 10.56 | 1198576 |
| NRBCBANK | 9.60 | -1.03 | 10.00 | 9.50 | 9.60 | 9.70 | -0.10 | 152 | 5.18 | 540812 |
| NTC | 402.00 | -0.84 | 402.10 | 402.00 | 402.00 | 405.40 | -3.40 | 7 | 0.05 | 135 |
| NTLTUBES | 64.30 | 0.63 | 64.90 | 61.70 | 64.00 | 63.60 | 0.40 | 195 | 3.19 | 51234 |
| NURANI | 4.00 | -2.44 | 4.10 | 4.00 | 4.00 | 4.10 | -0.10 | 98 | 1.14 | 283765 |
| OAL | 11.70 | -2.50 | 12.20 | 11.70 | 11.70 | 12.00 | -0.30 | 550 | 15.43 | 1313025 |
| OIMEX | 22.60 | -2.59 | 23.30 | 22.60 | 22.60 | 23.20 | -0.60 | 442 | 14.54 | 640694 |
| OLYMPIC | 142.50 | -2.32 | 148.40 | 142.50 | 143.40 | 146.80 | -3.40 | 258 | 7.69 | 53441 |
| ONEBANKPLC | 8.30 | 0.00 | 8.40 | 8.20 | 8.30 | 8.30 | 0.00 | 216 | 6.37 | 770466 |
| ORIONINFU | 611.70 | 2.51 | 620.00 | 578.80 | 611.70 | 596.70 | 15.00 | 5021 | 316.97 | 526437 |
| ORIONPHARM | 62.80 | -2.94 | 65.10 | 62.80 | 62.80 | 64.70 | -1.90 | 1102 | 43.36 | 687611 |
| ORYZAAGRO | 34.70 | -1.40 | 36.50 | 34.20 | 35.10 | 35.60 | -0.50 | 210 | 17.01 | 485108 |
| PADMALIFE | 23.30 | -2.92 | 23.90 | 23.30 | 23.30 | 24.00 | -0.70 | 36 | 0.25 | 10481 |
| PADMAOIL | 188.40 | 0.91 | 188.70 | 181.10 | 188.10 | 186.40 | 1.70 | 92 | 3.01 | 16212 |
| PAPERPROC | 140.40 | 1.52 | 141.90 | 134.20 | 140.40 | 138.30 | 2.10 | 389 | 8.30 | 60663 |
| PARAMOUNT | 61.30 | -0.66 | 62.80 | 58.70 | 60.10 | 60.50 | -0.40 | 549 | 24.19 | 403148 |
| PDL | 11.30 | -2.59 | 11.90 | 11.30 | 11.30 | 11.60 | -0.30 | 298 | 6.76 | 593067 |
| PENINSULA | 18.60 | -2.11 | 19.10 | 18.50 | 18.60 | 19.00 | -0.40 | 94 | 1.66 | 89499 |
| PEOPLESINS | 38.80 | 1.85 | 38.80 | 36.70 | 38.50 | 37.80 | 0.70 | 131 | 3.16 | 83048 |
| PF1STMF | 6.50 | 0.00 | 6.50 | 6.40 | 6.50 | 6.50 | 0.00 | 65 | 2.06 | 320667 |
| PHARMAID | 720.10 | 2.70 | 749.70 | 683.30 | 720.10 | 701.20 | 18.90 | 3618 | 118.72 | 166778 |
| PHENIXINS | 32.40 | -2.70 | 32.80 | 32.40 | 32.40 | 33.30 | -0.90 | 50 | 0.56 | 17297 |
| PHOENIXFIN | 6.80 | -2.86 | 7.20 | 6.80 | 6.80 | 7.00 | -0.20 | 96 | 0.91 | 134223 |
| PHPMF1 | 3.90 | 0.00 | 3.90 | 3.80 | 3.90 | 3.90 | 0.00 | 108 | 1.28 | 334353 |
| PIONEERINS | 54.60 | -2.49 | 57.00 | 54.60 | 54.80 | 56.20 | -1.40 | 62 | 0.72 | 13038 |
| PLFSL | 3.60 | -2.70 | 3.80 | 3.60 | 3.60 | 3.70 | -0.10 | 149 | 2.31 | 638071 |
| POPULAR1MF | 4.00 | -2.50 | 4.10 | 3.90 | 3.90 | 4.00 | -0.10 | 36 | 0.44 | 110693 |
| POPULARLIF | 54.70 | -2.84 | 57.50 | 54.70 | 54.70 | 56.30 | -1.60 | 119 | 2.62 | 47864 |
| POWERGRID | 41.60 | 1.46 | 41.90 | 39.80 | 41.60 | 41.00 | 0.60 | 259 | 4.97 | 123518 |
| PRAGATIINS | 57.90 | 0.36 | 57.90 | 54.00 | 55.60 | 55.40 | 0.20 | 72 | 0.84 | 15340 |
| PRAGATILIF | 98.70 | -2.95 | 103.00 | 98.70 | 98.70 | 101.70 | -3.00 | 189 | 3.68 | 36882 |
| PREMIERBAN | 13.20 | -0.75 | 13.40 | 13.10 | 13.20 | 13.30 | -0.10 | 224 | 6.66 | 501157 |
| PREMIERCEM | 61.30 | 4.97 | 63.80 | 57.60 | 61.20 | 58.30 | 2.90 | 469 | 12.23 | 204167 |
| PREMIERLEA | 4.20 | -2.33 | 4.20 | 4.20 | 4.20 | 4.30 | -0.10 | 12 | 0.03 | 7865 |
| PRIME1ICBA | 6.00 | -1.67 | 6.20 | 5.90 | 5.90 | 6.00 | -0.10 | 85 | 0.92 | 156037 |
| PRIMEBANK | 21.60 | -0.46 | 21.80 | 21.50 | 21.60 | 21.70 | -0.10 | 116 | 12.36 | 572477 |
| PRIMEFIN | 6.80 | -2.86 | 6.90 | 6.80 | 6.80 | 7.00 | -0.20 | 41 | 0.46 | 67450 |
| PRIMEINSUR | 39.00 | -2.99 | 39.30 | 39.00 | 39.00 | 40.20 | -1.20 | 93 | 2.50 | 64105 |
| PRIMELIFE | 41.00 | -1.42 | 43.40 | 41.00 | 41.60 | 42.20 | -0.60 | 81 | 1.12 | 27301 |
| PRIMETEX | 16.30 | -2.98 | 17.90 | 16.30 | 16.30 | 16.80 | -0.50 | 43 | 0.29 | 17710 |
| PROGRESLIF | 49.20 | -1.85 | 51.50 | 47.30 | 47.80 | 48.70 | -0.90 | 89 | 0.25 | 5192 |
| PROVATIINS | 37.20 | -2.87 | 38.30 | 37.20 | 37.20 | 38.30 | -1.10 | 138 | 2.04 | 54672 |
| PTL | 76.90 | -0.13 | 77.20 | 75.00 | 76.90 | 77.00 | -0.10 | 1082 | 41.17 | 542957 |
| PUBALIBANK | 28.90 | -1.37 | 29.30 | 28.50 | 28.90 | 29.30 | -0.40 | 122 | 3.14 | 109434 |
| PURABIGEN | 24.50 | -2.78 | 25.00 | 24.50 | 24.50 | 25.20 | -0.70 | 143 | 4.84 | 196532 |
| QUASEMIND | 36.30 | -2.42 | 37.50 | 36.10 | 36.30 | 37.20 | -0.90 | 279 | 5.05 | 139439 |
| QUEENSOUTH | 14.60 | -2.67 | 15.00 | 14.60 | 14.60 | 15.00 | -0.40 | 180 | 3.00 | 205572 |
| RAHIMAFOOD | 123.90 | -2.75 | 129.00 | 123.60 | 123.90 | 127.40 | -3.50 | 275 | 5.21 | 42051 |
| RAHIMTEXT | 112.00 | 0.00 | 112.00 | 107.10 | 109.10 | 109.10 | 0.00 | 26 | 0.17 | 1519 |
| RAKCERAMIC | 29.30 | -1.35 | 29.80 | 28.90 | 29.30 | 29.70 | -0.40 | 201 | 4.77 | 164200 |
| RANFOUNDRY | 143.50 | -2.97 | 146.80 | 143.50 | 143.50 | 147.90 | -4.40 | 64 | 0.78 | 5407 |
| RDFOOD | 36.30 | -2.68 | 37.40 | 36.20 | 36.30 | 37.30 | -1.00 | 489 | 23.96 | 659327 |
| RECKITTBEN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4692.10 | 0.00 | 0 | 0.00 | 0 |
| REGENTTEX | 5.20 | -1.92 | 5.20 | 5.10 | 5.10 | 5.20 | -0.10 | 78 | 0.31 | 61333 |
| RELIANCE1 | 15.30 | -0.65 | 15.50 | 15.00 | 15.30 | 15.40 | -0.10 | 99 | 5.98 | 391954 |
| RELIANCINS | 56.00 | -1.27 | 56.70 | 53.50 | 54.40 | 55.10 | -0.70 | 76 | 1.73 | 31999 |
| RENATA | 759.90 | -3.00 | 783.40 | 759.90 | 759.90 | 783.40 | -23.50 | 619 | 12.37 | 16127 |
| RENWICKJA | 611.10 | -2.92 | 624.90 | 611.10 | 611.50 | 629.90 | -18.40 | 9 | 0.07 | 113 |
| REPUBLIC | 35.00 | -2.80 | 37.00 | 34.70 | 34.70 | 35.70 | -1.00 | 53 | 1.81 | 52114 |
| RINGSHINE | 4.20 | -2.33 | 4.50 | 4.20 | 4.20 | 4.30 | -0.10 | 95 | 1.00 | 236496 |
| RNSPIN | 13.20 | -2.94 | 13.60 | 13.20 | 13.20 | 13.60 | -0.40 | 56 | 0.41 | 30778 |
| ROBI | 24.90 | -1.97 | 25.60 | 24.70 | 24.90 | 25.40 | -0.50 | 1627 | 64.47 | 2598189 |
| RSRMSTEEL | 15.70 | -1.88 | 16.40 | 15.60 | 15.70 | 16.00 | -0.30 | 95 | 0.73 | 46240 |
| RUNNERAUTO | 29.50 | -2.96 | 30.80 | 29.50 | 29.50 | 30.40 | -0.90 | 61 | 0.81 | 27445 |
| RUPALIBANK | 27.70 | -2.12 | 28.20 | 27.50 | 27.70 | 28.30 | -0.60 | 309 | 8.84 | 320264 |
| RUPALIINS | 26.40 | -2.94 | 27.70 | 26.40 | 26.40 | 27.20 | -0.80 | 135 | 2.12 | 80019 |
| RUPALILIFE | 128.60 | 1.66 | 131.80 | 122.80 | 128.60 | 126.50 | 2.10 | 1103 | 28.45 | 223142 |
| SADHESIVE | 77.50 | -2.71 | 79.90 | 74.40 | 75.30 | 77.40 | -2.10 | 38 | 0.36 | 4740 |
| SAFKOSPINN | 12.90 | -2.27 | 13.80 | 12.90 | 12.90 | 13.20 | -0.30 | 46 | 0.29 | 22533 |
| SAIFPOWER | 18.20 | -2.67 | 18.70 | 18.20 | 18.20 | 18.70 | -0.50 | 197 | 3.76 | 205374 |
| SAIHAMCOT | 13.80 | -2.82 | 14.50 | 13.80 | 13.80 | 14.20 | -0.40 | 186 | 5.40 | 387180 |
| SAIHAMTEX | 14.30 | -2.72 | 14.90 | 14.30 | 14.30 | 14.70 | -0.40 | 102 | 2.46 | 171912 |
| SALAMCRST | 22.50 | -2.17 | 23.60 | 22.40 | 22.50 | 23.00 | -0.50 | 330 | 0.55 | 24580 |
| SALVOCHEM | 55.90 | -2.95 | 57.60 | 55.90 | 55.90 | 57.60 | -1.70 | 1189 | 90.66 | 1616936 |
| SAMATALETH | 50.50 | -1.93 | 53.90 | 50.20 | 50.70 | 51.70 | -1.00 | 43 | 0.36 | 7151 |
| SAMORITA | 66.10 | -2.65 | 69.90 | 65.90 | 66.10 | 67.90 | -1.80 | 219 | 4.76 | 72092 |
| SANDHANINS | 24.30 | -2.41 | 24.80 | 24.20 | 24.30 | 24.90 | -0.60 | 163 | 2.65 | 109139 |
| SAPORTL | 25.90 | -1.91 | 26.50 | 25.50 | 25.70 | 26.20 | -0.50 | 244 | 8.08 | 315615 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.80 | -2.50 | 8.10 | 7.80 | 7.80 | 8.00 | -0.20 | 192 | 3.70 | 473049 |
| SEAPEARL | 90.20 | 2.04 | 90.60 | 86.70 | 90.20 | 88.40 | 1.80 | 1235 | 45.41 | 516615 |
| SEMLFBSLGF | 6.20 | 1.64 | 6.40 | 6.00 | 6.20 | 6.10 | 0.10 | 64 | 1.71 | 283803 |
| SEMLIBBLSF | 7.50 | -2.60 | 7.70 | 7.50 | 7.50 | 7.70 | -0.20 | 24 | 0.42 | 55860 |
| SEMLLECMF | 9.20 | -1.08 | 9.70 | 9.10 | 9.20 | 9.30 | -0.10 | 674 | 32.02 | 3469808 |
| SHAHJABANK | 19.60 | 1.52 | 20.10 | 19.60 | 20.10 | 19.80 | 0.30 | 58 | 4.11 | 205434 |
| SHASHADNIM | 24.50 | 0.00 | 24.60 | 23.60 | 24.30 | 24.30 | 0.00 | 471 | 20.07 | 838536 |
| SHEPHERD | 12.50 | -2.34 | 12.80 | 12.50 | 12.50 | 12.80 | -0.30 | 111 | 2.39 | 191334 |
| SHURWID | 10.40 | -2.80 | 10.70 | 10.40 | 10.40 | 10.70 | -0.30 | 90 | 0.62 | 59992 |
| SHYAMPSUG | 192.50 | -2.82 | 210.00 | 192.50 | 192.80 | 198.40 | -5.60 | 685 | 5.11 | 26348 |
| SIBL | 9.00 | 0.00 | 9.40 | 8.90 | 9.00 | 9.00 | 0.00 | 118 | 2.61 | 289815 |
| SICL | 33.90 | -2.87 | 35.00 | 33.90 | 33.90 | 34.90 | -1.00 | 216 | 4.33 | 126805 |
| SILCOPHL | 16.60 | -2.92 | 17.00 | 16.60 | 16.60 | 17.10 | -0.50 | 186 | 2.02 | 121476 |
| SILVAPHL | 13.90 | -2.80 | 14.10 | 13.90 | 13.90 | 14.30 | -0.40 | 158 | 2.89 | 207420 |
| SIMTEX | 20.40 | -2.86 | 20.80 | 20.40 | 20.40 | 21.00 | -0.60 | 54 | 1.25 | 60835 |
| SINGERBD | 134.30 | -2.96 | 135.00 | 134.30 | 134.30 | 138.40 | -4.10 | 73 | 1.51 | 11262 |
| SINOBANGLA | 36.60 | -2.96 | 36.80 | 36.10 | 36.10 | 37.20 | -1.10 | 164 | 2.49 | 68948 |
| SKICL | 44.60 | -2.83 | 46.00 | 44.60 | 44.60 | 45.90 | -1.30 | 141 | 1.79 | 40001 |
| SKTRIMS | 26.00 | -0.76 | 26.20 | 25.50 | 26.00 | 26.20 | -0.20 | 286 | 5.92 | 230338 |
| SONALIANSH | 625.40 | 7.49 | 625.40 | 570.00 | 625.40 | 581.80 | 43.60 | 959 | 28.43 | 46195 |
| SONALILIFE | 72.00 | -0.14 | 72.90 | 70.00 | 72.00 | 72.10 | -0.10 | 144 | 1.88 | 26254 |
| SONALIPAPR | 466.40 | 2.33 | 472.80 | 442.20 | 466.40 | 455.80 | 10.60 | 687 | 14.27 | 31554 |
| SONARBAINS | 32.40 | -2.99 | 33.00 | 32.40 | 32.40 | 33.40 | -1.00 | 73 | 0.93 | 28472 |
| SONARGAON | 22.70 | 1.36 | 23.00 | 21.50 | 22.40 | 22.10 | 0.30 | 222 | 5.23 | 239918 |
| SOUTHEASTB | 10.60 | -0.93 | 10.80 | 10.50 | 10.60 | 10.70 | -0.10 | 93 | 5.45 | 514238 |
| SPCERAMICS | 38.40 | -1.30 | 39.20 | 37.50 | 38.10 | 38.60 | -0.50 | 1097 | 49.40 | 1307646 |
| SPCL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 65.50 | 0.00 | 0 | 0.00 | 0 |
| SQUARETEXT | 47.60 | -2.10 | 47.70 | 46.20 | 46.60 | 47.60 | -1.00 | 235 | 2.46 | 52611 |
| SQURPHARMA | 207.70 | -2.07 | 212.10 | 205.80 | 207.70 | 212.10 | -4.40 | 1344 | 28.64 | 137820 |
| SSSTEEL | 11.60 | -2.52 | 11.80 | 11.60 | 11.60 | 11.90 | -0.30 | 408 | 7.82 | 672901 |
| STANCERAM | 89.90 | -1.52 | 92.20 | 89.50 | 90.80 | 92.20 | -1.40 | 89 | 0.51 | 5600 |
| STANDARINS | 42.70 | -2.95 | 43.20 | 42.70 | 42.70 | 44.00 | -1.30 | 56 | 1.70 | 39689 |
| STANDBANKL | 7.40 | 0.00 | 7.40 | 7.20 | 7.30 | 7.30 | 0.00 | 39 | 0.75 | 102890 |
| STYLECRAFT | 50.00 | -0.60 | 50.80 | 48.80 | 50.00 | 50.30 | -0.30 | 191 | 3.05 | 62015 |
| SUMITPOWER | 21.90 | -1.79 | 22.40 | 21.70 | 21.90 | 22.30 | -0.40 | 391 | 6.56 | 301462 |
| SUNLIFEINS | 48.80 | -0.21 | 49.70 | 47.30 | 48.60 | 48.70 | -0.10 | 262 | 8.85 | 183619 |
| TAKAFULINS | 36.20 | -2.16 | 38.40 | 35.90 | 36.20 | 37.00 | -0.80 | 28 | 0.18 | 4873 |
| TALLUSPIN | 6.50 | 0.00 | 6.60 | 6.40 | 6.50 | 6.50 | 0.00 | 28 | 0.19 | 29424 |
| TAMIJTEX | 110.00 | 4.37 | 112.90 | 102.10 | 109.80 | 105.20 | 4.60 | 153 | 2.52 | 24160 |
| TILIL | 42.30 | -2.98 | 43.70 | 42.30 | 42.30 | 43.60 | -1.30 | 61 | 0.41 | 9784 |
| TITASGAS | 23.80 | -0.83 | 24.70 | 23.30 | 23.80 | 24.00 | -0.20 | 341 | 4.50 | 190797 |
| TOSRIFA | 19.90 | -2.45 | 20.80 | 19.80 | 19.90 | 20.40 | -0.50 | 176 | 6.90 | 344910 |
| TRUSTB1MF | 4.30 | -2.27 | 4.30 | 4.30 | 4.30 | 4.40 | -0.10 | 49 | 0.73 | 169905 |
| TRUSTBANK | 27.50 | -2.14 | 27.70 | 27.30 | 27.40 | 28.00 | -0.60 | 46 | 0.85 | 30953 |
| TUNGHAI | 3.80 | -2.63 | 3.90 | 3.70 | 3.70 | 3.80 | -0.10 | 119 | 0.53 | 142042 |
| UCB | 10.80 | -0.93 | 10.80 | 10.60 | 10.70 | 10.80 | -0.10 | 56 | 1.04 | 97717 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 1900.00 | -2.49 | 1900.10 | 1885.60 | 1895.50 | 1943.90 | -48.40 | 131 | 1.03 | 542 |
| UNIONBANK | 7.50 | 0.00 | 7.60 | 7.30 | 7.50 | 7.50 | 0.00 | 471 | 13.63 | 1846972 |
| UNIONCAP | 7.70 | -2.53 | 8.00 | 7.70 | 7.70 | 7.90 | -0.20 | 159 | 2.06 | 267989 |
| UNIONINS | 37.90 | -2.32 | 39.00 | 37.70 | 37.90 | 38.80 | -0.90 | 317 | 5.18 | 136833 |
| UNIQUEHRL | 56.00 | -0.71 | 56.80 | 54.80 | 56.00 | 56.40 | -0.40 | 460 | 19.59 | 352815 |
| UNITEDFIN | 11.60 | 7.62 | 11.60 | 10.70 | 11.30 | 10.50 | 0.80 | 311 | 5.33 | 482235 |
| UNITEDINS | 34.20 | -2.84 | 35.10 | 34.20 | 34.20 | 35.20 | -1.00 | 32 | 0.16 | 4537 |
| UPGDCL | 129.50 | -3.00 | 132.00 | 129.50 | 129.50 | 133.50 | -4.00 | 262 | 4.25 | 32657 |
| USMANIAGL | 36.70 | -2.91 | 37.80 | 36.70 | 36.70 | 37.80 | -1.10 | 66 | 1.00 | 27339 |
| UTTARABANK | 25.00 | -1.96 | 25.60 | 24.90 | 25.00 | 25.50 | -0.50 | 858 | 39.65 | 1574173 |
| UTTARAFIN | 20.40 | -2.86 | 20.50 | 20.40 | 20.40 | 21.00 | -0.60 | 35 | 0.25 | 12158 |
| VAMLBDMF1 | 5.40 | -1.82 | 5.60 | 5.40 | 5.40 | 5.50 | -0.10 | 13 | 0.11 | 19411 |
| VAMLRBBF | 5.00 | -1.96 | 5.30 | 5.00 | 5.00 | 5.10 | -0.10 | 19 | 0.24 | 48759 |
| VFSTDL | 13.90 | -2.11 | 14.30 | 13.80 | 13.90 | 14.20 | -0.30 | 182 | 5.60 | 402365 |
| WALTONHIL | 627.70 | -2.23 | 648.90 | 622.90 | 627.70 | 642.00 | -14.30 | 655 | 9.68 | 15376 |
| WATACHEM | 128.80 | -2.56 | 132.50 | 124.90 | 125.40 | 128.70 | -3.30 | 67 | 0.90 | 7172 |
| WEBCOATS | 33.50 | -2.92 | 34.90 | 32.90 | 33.20 | 34.20 | -1.00 | 96 | 1.67 | 50039 |
| WMSHIPYARD | 11.60 | -2.52 | 11.80 | 11.60 | 11.60 | 11.90 | -0.30 | 263 | 3.36 | 288717 |
| WONDERTOYS | 54.30 | -5.44 | 55.00 | 51.30 | 53.90 | 57.00 | -3.10 | 142 | 2.52 | 48209 |
| YPL | 17.30 | -2.26 | 17.70 | 17.20 | 17.30 | 17.70 | -0.40 | 155 | 3.86 | 224144 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5250.10 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 7.40 | -2.63 | 7.70 | 7.40 | 7.40 | 7.60 | -0.20 | 54 | 0.59 | 80053 |
| ZAHINTEX | 5.40 | -1.82 | 5.60 | 5.40 | 5.40 | 5.50 | -0.10 | 38 | 0.21 | 38361 |
| ZEALBANGLA | 115.70 | -1.85 | 121.50 | 115.70 | 117.00 | 119.20 | -2.20 | 13 | 0.16 | 1388 |