| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.10 | -6.06 | 3.30 | 3.00 | 3.10 | 3.30 | -0.20 | 451 | 10.77 | 3443254 |
| 1STPRIMFMF | 18.10 | -1.63 | 18.40 | 18.00 | 18.10 | 18.40 | -0.30 | 262 | 3.73 | 205093 |
| AAMRANET | 16.70 | -1.76 | 17.00 | 16.70 | 16.70 | 17.00 | -0.30 | 93 | 1.27 | 75561 |
| AAMRATECH | 13.50 | -4.93 | 14.60 | 13.40 | 13.50 | 14.20 | -0.70 | 153 | 1.54 | 112123 |
| ABB1STMF | 3.50 | -2.78 | 3.70 | 3.30 | 3.50 | 3.60 | -0.10 | 682 | 27.83 | 8013128 |
| ABBANK | 5.90 | -3.28 | 6.20 | 5.90 | 5.90 | 6.10 | -0.20 | 551 | 12.62 | 2110179 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1000.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 17.80 | -1.11 | 18.10 | 17.40 | 17.80 | 18.00 | -0.20 | 26 | 0.49 | 27784 |
| ACHIASF | 36.30 | -5.96 | 37.20 | 36.00 | 36.30 | 38.60 | -2.30 | 56 | 1.37 | 37458 |
| ACI | 197.50 | -1.40 | 201.30 | 196.80 | 197.50 | 200.30 | -2.80 | 774 | 16.23 | 81885 |
| ACIFORMULA | 136.30 | -0.87 | 138.20 | 134.00 | 136.30 | 137.50 | -1.20 | 120 | 2.13 | 15664 |
| ACMELAB | 75.50 | -1.05 | 76.40 | 75.40 | 75.50 | 76.30 | -0.80 | 491 | 12.80 | 168986 |
| ACMEPL | 21.30 | 8.12 | 21.40 | 19.40 | 21.30 | 19.70 | 1.60 | 4145 | 230.68 | 11347463 |
| ACTIVEFINE | 7.10 | -1.39 | 7.40 | 7.00 | 7.10 | 7.20 | -0.10 | 227 | 3.33 | 466993 |
| ADNTEL | 57.90 | -2.20 | 59.70 | 57.90 | 57.90 | 59.20 | -1.30 | 501 | 9.09 | 155256 |
| ADVENT | 14.10 | -1.40 | 14.40 | 14.00 | 14.10 | 14.30 | -0.20 | 215 | 5.43 | 385137 |
| AFCAGRO | 7.30 | 0.00 | 7.40 | 7.10 | 7.30 | 7.30 | 0.00 | 122 | 1.09 | 150456 |
| AFTABAUTO | 29.00 | -0.34 | 29.30 | 28.90 | 29.00 | 29.10 | -0.10 | 183 | 3.62 | 124660 |
| AGNISYSL | 20.80 | -1.89 | 21.20 | 20.70 | 20.80 | 21.20 | -0.40 | 560 | 10.59 | 505661 |
| AGRANINS | 21.00 | 0.00 | 21.20 | 20.90 | 21.00 | 21.00 | 0.00 | 82 | 2.34 | 111458 |
| AIBL1STIMF | 4.10 | -2.38 | 4.30 | 4.00 | 4.10 | 4.20 | -0.10 | 116 | 4.22 | 1034422 |
| AIL | 30.30 | 1.00 | 30.40 | 29.90 | 30.30 | 30.00 | 0.30 | 300 | 6.57 | 218161 |
| ALARABANK | 16.00 | -1.23 | 16.50 | 15.90 | 16.00 | 16.20 | -0.20 | 109 | 1.63 | 101820 |
| AL-HAJTEX | 118.10 | 2.52 | 123.20 | 117.70 | 118.10 | 115.20 | 2.90 | 1943 | 40.16 | 333941 |
| ALIF | 5.20 | 0.00 | 5.30 | 5.00 | 5.20 | 5.20 | 0.00 | 126 | 1.98 | 388302 |
| ALLTEX | 13.80 | -2.13 | 14.20 | 13.70 | 13.80 | 14.10 | -0.30 | 238 | 4.79 | 343392 |
| AMANFEED | 23.10 | -1.28 | 23.60 | 23.10 | 23.10 | 23.40 | -0.30 | 409 | 8.04 | 345546 |
| AMBEEPHA | 764.00 | 1.10 | 775.00 | 751.20 | 764.00 | 755.70 | 8.30 | 167 | 1.62 | 2119 |
| AMCL(PRAN) | 210.20 | -0.61 | 211.50 | 208.30 | 210.20 | 211.50 | -1.30 | 120 | 1.24 | 5927 |
| AMPL | 37.70 | -5.04 | 40.90 | 37.70 | 37.70 | 39.70 | -2.00 | 242 | 0.29 | 7399 |
| ANLIMAYARN | 19.60 | -2.49 | 20.50 | 19.40 | 19.60 | 20.10 | -0.50 | 164 | 0.85 | 43092 |
| ANWARGALV | 93.90 | -2.69 | 97.30 | 93.60 | 93.90 | 96.50 | -2.60 | 1753 | 35.98 | 377709 |
| AOL | 16.30 | 1.24 | 17.00 | 16.00 | 16.30 | 16.10 | 0.20 | 152 | 3.50 | 216800 |
| AOPLC | 11.10 | -4.31 | 11.90 | 10.90 | 11.10 | 11.60 | -0.50 | 104 | 1.56 | 140860 |
| APEXFOODS | 222.00 | -1.64 | 229.70 | 221.10 | 222.00 | 225.70 | -3.70 | 178 | 1.36 | 6084 |
| APEXFOOT | 184.50 | -0.65 | 186.10 | 183.80 | 184.50 | 185.70 | -1.20 | 331 | 3.83 | 20781 |
| APEXSPINN | 195.20 | -2.45 | 201.90 | 195.10 | 195.20 | 200.10 | -4.90 | 475 | 9.04 | 45607 |
| APEXTANRY | 69.00 | -3.50 | 72.20 | 68.10 | 69.00 | 71.50 | -2.50 | 199 | 2.54 | 35705 |
| APEXWEAV | 7.00 | -2.78 | 7.30 | 7.00 | 7.00 | 7.20 | -0.20 | 24 | 0.28 | 39906 |
| APOLOISPAT | 3.60 | -7.69 | 3.90 | 3.60 | 3.60 | 3.90 | -0.30 | 572 | 6.88 | 1880093 |
| APSCLBOND | 1403.00 | -6.25 | 1403.00 | 1403.00 | 1403.00 | 1496.50 | -93.50 | 1 | 0.00 | 1 |
| ARAMIT | 170.00 | -1.56 | 175.40 | 168.50 | 170.00 | 172.70 | -2.70 | 165 | 2.18 | 12862 |
| ARAMITCEM | 11.20 | -5.88 | 12.00 | 11.20 | 11.20 | 11.90 | -0.70 | 48 | 0.45 | 38562 |
| ARGONDENIM | 16.70 | -0.60 | 16.80 | 16.60 | 16.70 | 16.80 | -0.10 | 175 | 3.21 | 192187 |
| ASIAINS | 40.20 | 1.52 | 41.20 | 39.50 | 40.20 | 39.60 | 0.60 | 1316 | 41.38 | 1020395 |
| ASIAPACINS | 37.30 | 2.47 | 37.70 | 36.30 | 37.30 | 36.40 | 0.90 | 318 | 4.80 | 129176 |
| ASIATICLAB | 78.20 | 1.43 | 79.30 | 75.00 | 78.20 | 77.10 | 1.10 | 1940 | 105.06 | 1351382 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 76.20 | -1.04 | 81.00 | 76.10 | 76.20 | 77.00 | -0.80 | 398 | 3.62 | 45982 |
| AZIZPIPES | 50.50 | -1.56 | 51.90 | 50.50 | 50.50 | 51.30 | -0.80 | 166 | 1.72 | 33681 |
| BANGAS | 122.70 | -3.46 | 128.70 | 122.00 | 122.70 | 127.10 | -4.40 | 834 | 17.63 | 141347 |
| BANKASIA | 21.20 | -2.30 | 21.70 | 21.10 | 21.20 | 21.70 | -0.50 | 274 | 13.09 | 613632 |
| BARKAPOWER | 7.90 | -2.47 | 8.20 | 7.90 | 7.90 | 8.10 | -0.20 | 134 | 1.86 | 231180 |
| BATASHOE | 845.00 | -0.26 | 849.00 | 823.00 | 845.00 | 847.20 | -2.20 | 11 | 0.09 | 103 |
| BATBC | 221.30 | -1.78 | 225.80 | 221.00 | 221.30 | 225.30 | -4.00 | 1374 | 22.38 | 100618 |
| BAYLEASING | 4.90 | -5.77 | 5.40 | 4.90 | 4.90 | 5.20 | -0.30 | 202 | 3.00 | 591821 |
| BBS | 11.60 | 0.87 | 11.70 | 11.20 | 11.60 | 11.50 | 0.10 | 555 | 20.60 | 1796457 |
| BBSCABLES | 19.30 | -1.03 | 19.60 | 18.90 | 19.30 | 19.50 | -0.20 | 1145 | 41.31 | 2145973 |
| BDAUTOCA | 178.10 | -4.40 | 188.70 | 177.30 | 178.10 | 186.30 | -8.20 | 2076 | 52.45 | 286498 |
| BDCOM | 27.00 | -1.10 | 27.70 | 26.90 | 27.00 | 27.30 | -0.30 | 706 | 25.20 | 927406 |
| BDFINANCE | 12.90 | -2.27 | 13.50 | 12.20 | 12.90 | 13.20 | -0.30 | 141 | 2.98 | 232662 |
| BDLAMPS | 142.60 | -1.38 | 147.00 | 142.20 | 142.60 | 144.60 | -2.00 | 389 | 3.95 | 27397 |
| BDPAINTS | 37.10 | -2.11 | 38.70 | 36.10 | 37.10 | 37.90 | -0.80 | 224 | 16.30 | 434230 |
| BDTHAI | 13.20 | 5.60 | 13.50 | 12.30 | 13.20 | 12.50 | 0.70 | 1547 | 54.87 | 4249733 |
| BDTHAIFOOD | 19.40 | 5.43 | 19.90 | 18.10 | 19.40 | 18.40 | 1.00 | 2634 | 117.31 | 6230602 |
| BDWELDING | 16.30 | 0.00 | 16.50 | 16.00 | 16.30 | 16.30 | 0.00 | 86 | 0.81 | 49784 |
| BEACHHATCH | 31.20 | -0.95 | 31.80 | 31.00 | 31.20 | 31.50 | -0.30 | 386 | 8.65 | 275018 |
| BEACONPHAR | 101.30 | -0.20 | 102.50 | 101.00 | 101.30 | 101.50 | -0.20 | 315 | 5.55 | 54624 |
| BENGALBISC | 58.70 | -3.29 | 61.10 | 58.30 | 58.70 | 60.70 | -2.00 | 112 | 1.67 | 28406 |
| BENGALWTL | 18.70 | -1.58 | 18.90 | 18.60 | 18.70 | 19.00 | -0.30 | 316 | 5.86 | 312253 |
| BERGERPBL | 1389.30 | -0.62 | 1404.00 | 1385.30 | 1389.30 | 1397.90 | -8.60 | 278 | 2.57 | 1845 |
| BESTHLDNG | 13.20 | -1.49 | 13.70 | 13.00 | 13.20 | 13.40 | -0.20 | 288 | 4.07 | 309657 |
| BEXGSUKUK | 62.00 | 0.00 | 62.50 | 62.00 | 62.00 | 62.00 | 0.00 | 8 | 0.13 | 2150 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 110.10 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 32.50 | -0.61 | 33.10 | 32.30 | 32.50 | 32.70 | -0.20 | 62 | 0.74 | 22567 |
| BIFC | 5.30 | -7.02 | 5.90 | 5.20 | 5.30 | 5.70 | -0.40 | 164 | 0.94 | 172247 |
| BNICL | 58.60 | 2.27 | 59.00 | 57.40 | 58.60 | 57.30 | 1.30 | 1084 | 43.88 | 752321 |
| BPML | 28.20 | 0.36 | 28.30 | 28.10 | 28.20 | 28.10 | 0.10 | 150 | 4.18 | 148470 |
| BPPL | 15.20 | -0.65 | 15.50 | 15.00 | 15.20 | 15.30 | -0.10 | 594 | 23.00 | 1517823 |
| BRACBANK | 67.10 | -1.61 | 69.00 | 65.00 | 67.10 | 68.20 | -1.10 | 4078 | 242.80 | 3668548 |
| BSC | 106.30 | -1.67 | 108.40 | 106.10 | 106.30 | 108.10 | -1.80 | 951 | 20.07 | 187886 |
| BSCPLC | 139.00 | 0.87 | 139.30 | 137.50 | 139.00 | 137.80 | 1.20 | 111 | 2.73 | 19757 |
| BSRMLTD | 83.30 | 1.71 | 83.30 | 81.00 | 83.30 | 81.90 | 1.40 | 258 | 4.36 | 52904 |
| BSRMSTEEL | 67.10 | -0.89 | 68.30 | 66.20 | 67.10 | 67.70 | -0.60 | 322 | 5.92 | 88711 |
| BXPHARMA | 112.00 | -0.62 | 114.00 | 111.60 | 112.00 | 112.70 | -0.70 | 861 | 24.44 | 217626 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 6.80 | 1.49 | 6.90 | 6.60 | 6.80 | 6.70 | 0.10 | 253 | 4.71 | 700821 |
| CAPMBDBLMF | 11.10 | 3.74 | 11.20 | 10.50 | 11.10 | 10.70 | 0.40 | 362 | 19.46 | 1796135 |
| CAPMIBBLMF | 8.10 | 2.53 | 8.20 | 7.90 | 8.10 | 7.90 | 0.20 | 244 | 4.17 | 518785 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 39.40 | 0.00 | 40.50 | 39.30 | 39.40 | 39.40 | 0.00 | 431 | 8.55 | 214718 |
| CENTRALPHL | 9.30 | -1.06 | 9.60 | 9.20 | 9.30 | 9.40 | -0.10 | 340 | 6.68 | 709898 |
| CITYBANK | 29.60 | -2.31 | 30.40 | 29.40 | 29.60 | 30.30 | -0.70 | 1456 | 102.00 | 3420298 |
| CITYGENINS | 99.50 | 0.51 | 99.70 | 98.50 | 99.50 | 99.00 | 0.50 | 147 | 28.99 | 292731 |
| CLICL | 62.90 | 4.14 | 63.50 | 60.00 | 62.90 | 60.40 | 2.50 | 1589 | 66.52 | 1068146 |
| CNATEX | 3.90 | -7.14 | 4.20 | 3.80 | 3.90 | 4.20 | -0.30 | 400 | 8.24 | 2087586 |
| CONFIDCEM | 60.70 | -1.46 | 61.90 | 60.00 | 60.70 | 61.60 | -0.90 | 530 | 22.74 | 373190 |
| CONTININS | 24.40 | 0.41 | 24.70 | 24.20 | 24.40 | 24.30 | 0.10 | 116 | 3.13 | 128121 |
| COPPERTECH | 20.70 | 0.00 | 20.80 | 20.00 | 20.70 | 20.70 | 0.00 | 866 | 15.29 | 750463 |
| CRAFTSMAN | 32.00 | -1.23 | 33.00 | 31.70 | 32.00 | 32.40 | -0.40 | 399 | 10.06 | 313760 |
| CROWNCEMNT | 48.90 | -1.61 | 54.30 | 48.90 | 48.90 | 49.70 | -0.80 | 52 | 0.17 | 3493 |
| CRYSTALINS | 81.40 | 2.78 | 82.80 | 79.90 | 81.40 | 79.20 | 2.20 | 1991 | 54.03 | 662840 |
| CVOPRL | 153.60 | -2.54 | 158.00 | 153.10 | 153.60 | 157.60 | -4.00 | 1452 | 41.32 | 266708 |
| DACCADYE | 17.20 | 0.00 | 17.50 | 16.80 | 17.20 | 17.20 | 0.00 | 102 | 1.64 | 95975 |
| DAFODILCOM | 76.10 | 2.28 | 76.10 | 73.60 | 76.10 | 74.40 | 1.70 | 641 | 17.53 | 234989 |
| DBH | 36.40 | 0.55 | 36.70 | 36.20 | 36.40 | 36.20 | 0.20 | 72 | 1.63 | 44787 |
| DBH1STMF | 4.70 | -4.08 | 5.00 | 4.70 | 4.70 | 4.90 | -0.20 | 97 | 2.19 | 457614 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 71.60 | -0.69 | 72.40 | 71.00 | 71.60 | 72.10 | -0.50 | 274 | 4.62 | 64420 |
| DELTASPINN | 5.80 | -1.69 | 5.90 | 5.70 | 5.80 | 5.90 | -0.10 | 132 | 2.20 | 379369 |
| DESCO | 22.70 | 0.44 | 22.70 | 22.30 | 22.70 | 22.60 | 0.10 | 34 | 0.40 | 17847 |
| DESHBANDHU | 17.90 | 2.87 | 17.90 | 17.10 | 17.90 | 17.40 | 0.50 | 734 | 25.92 | 1483184 |
| DGIC | 20.60 | 0.49 | 20.80 | 20.20 | 20.60 | 20.50 | 0.10 | 61 | 1.05 | 51297 |
| DHAKABANK | 12.30 | -1.60 | 12.60 | 12.20 | 12.30 | 12.50 | -0.20 | 692 | 23.60 | 1910161 |
| DHAKAINS | 38.30 | 0.52 | 38.80 | 38.00 | 38.30 | 38.10 | 0.20 | 82 | 1.22 | 31753 |
| DOMINAGE | 43.00 | 3.61 | 43.20 | 41.50 | 43.00 | 41.50 | 1.50 | 1811 | 149.21 | 3503968 |
| DOREENPWR | 26.50 | -0.75 | 26.90 | 26.40 | 26.50 | 26.70 | -0.20 | 279 | 5.00 | 188111 |
| DSHGARME | 109.70 | -1.26 | 115.70 | 109.10 | 109.70 | 111.10 | -1.40 | 403 | 6.86 | 61504 |
| DSSL | 9.60 | 4.35 | 9.70 | 9.10 | 9.60 | 9.20 | 0.40 | 1586 | 50.79 | 5412610 |
| DULAMIACOT | 116.20 | -3.25 | 120.00 | 116.20 | 116.20 | 120.10 | -3.90 | 178 | 1.21 | 10259 |
| DUTCHBANGL | 41.40 | -1.19 | 41.80 | 41.40 | 41.40 | 41.90 | -0.50 | 119 | 3.55 | 85604 |
| EASTERNINS | 51.80 | -0.38 | 53.00 | 51.80 | 51.80 | 52.00 | -0.20 | 153 | 1.66 | 31703 |
| EASTLAND | 20.40 | -0.97 | 20.80 | 20.10 | 20.40 | 20.60 | -0.20 | 202 | 4.63 | 228302 |
| EASTRNLUB | 1610.00 | -1.04 | 1648.40 | 1605.00 | 1610.00 | 1627.00 | -17.00 | 1125 | 19.71 | 12104 |
| EBL | 26.20 | -1.50 | 26.90 | 26.10 | 26.20 | 26.60 | -0.40 | 540 | 64.73 | 2456974 |
| EBL1STMF | 3.90 | -4.88 | 4.20 | 3.80 | 3.90 | 4.10 | -0.20 | 110 | 2.51 | 638543 |
| EBLNRBMF | 3.20 | 0.00 | 3.20 | 3.00 | 3.20 | 3.20 | 0.00 | 242 | 7.58 | 2445910 |
| ECABLES | 124.50 | 3.75 | 125.50 | 119.80 | 124.50 | 120.00 | 4.50 | 498 | 6.45 | 52644 |
| EGEN | 21.50 | -2.27 | 22.40 | 21.50 | 21.50 | 22.00 | -0.50 | 826 | 28.85 | 1313829 |
| EHL | 75.30 | -0.79 | 76.10 | 75.20 | 75.30 | 75.90 | -0.60 | 266 | 6.25 | 82753 |
| EIL | 27.40 | -0.72 | 27.80 | 27.20 | 27.40 | 27.60 | -0.20 | 218 | 4.87 | 177360 |
| EMERALDOIL | 16.50 | 3.77 | 16.50 | 15.80 | 16.50 | 15.90 | 0.60 | 256 | 4.06 | 249876 |
| ENVOYTEX | 49.10 | -1.01 | 50.00 | 49.10 | 49.10 | 49.60 | -0.50 | 143 | 1.46 | 29652 |
| EPGL | 17.20 | -2.27 | 17.60 | 17.10 | 17.20 | 17.60 | -0.40 | 378 | 7.38 | 425947 |
| ESQUIRENIT | 20.10 | -1.47 | 20.50 | 20.00 | 20.10 | 20.40 | -0.30 | 165 | 2.86 | 141961 |
| ETL | 9.80 | -1.01 | 10.00 | 9.70 | 9.80 | 9.90 | -0.10 | 378 | 8.81 | 899916 |
| EXIM1STMF | 3.50 | -2.78 | 3.60 | 3.30 | 3.50 | 3.60 | -0.10 | 164 | 5.70 | 1655680 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 3.40 | -8.11 | 3.70 | 3.40 | 3.40 | 3.70 | -0.30 | 836 | 14.34 | 4192483 |
| FARCHEM | 14.90 | -0.67 | 15.00 | 14.60 | 14.90 | 15.00 | -0.10 | 113 | 1.65 | 111227 |
| FAREASTFIN | 3.00 | -9.09 | 3.20 | 3.00 | 3.00 | 3.30 | -0.30 | 176 | 4.22 | 1395013 |
| FAREASTLIF | 22.00 | 0.46 | 22.50 | 21.00 | 22.00 | 21.90 | 0.10 | 85 | 0.58 | 26669 |
| FASFIN | 3.00 | -6.25 | 3.20 | 2.90 | 3.00 | 3.20 | -0.20 | 467 | 8.78 | 2942369 |
| FBFIF | 3.10 | -8.82 | 3.30 | 3.10 | 3.10 | 3.40 | -0.30 | 184 | 5.35 | 1692146 |
| FEDERALINS | 20.00 | 0.50 | 20.00 | 19.50 | 20.00 | 19.90 | 0.10 | 101 | 1.90 | 95781 |
| FEKDIL | 14.10 | -1.40 | 14.40 | 14.10 | 14.10 | 14.30 | -0.20 | 305 | 6.20 | 436162 |
| FINEFOODS | 484.90 | 0.02 | 489.00 | 479.30 | 484.90 | 484.80 | 0.10 | 1056 | 112.75 | 232556 |
| FIRSTFIN | 5.20 | 0.00 | 5.30 | 5.00 | 5.20 | 5.20 | 0.00 | 60 | 1.14 | 224108 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 14.30 | -3.38 | 15.00 | 14.20 | 14.30 | 14.80 | -0.50 | 388 | 4.29 | 297034 |
| FUWANGCER | 12.60 | 0.80 | 12.80 | 12.20 | 12.60 | 12.50 | 0.10 | 676 | 24.58 | 1968469 |
| FUWANGFOOD | 10.30 | -3.74 | 10.70 | 10.30 | 10.30 | 10.70 | -0.40 | 217 | 3.48 | 334509 |
| GBBPOWER | 8.60 | 1.18 | 8.70 | 8.40 | 8.60 | 8.50 | 0.10 | 99 | 2.28 | 265511 |
| GEMINISEA | 115.00 | -1.79 | 117.10 | 113.00 | 115.00 | 117.10 | -2.10 | 307 | 3.50 | 30528 |
| GENEXIL | 26.00 | -2.62 | 26.90 | 26.00 | 26.00 | 26.70 | -0.70 | 893 | 24.83 | 940930 |
| GENNEXT | 3.50 | -7.89 | 3.90 | 3.50 | 3.50 | 3.80 | -0.30 | 836 | 17.03 | 4753912 |
| GHAIL | 12.00 | 0.00 | 12.10 | 11.50 | 12.00 | 12.00 | 0.00 | 587 | 19.30 | 1632412 |
| GHCL | 19.30 | 2.12 | 19.50 | 18.80 | 19.30 | 18.90 | 0.40 | 107 | 0.67 | 34907 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.00 | -1.64 | 6.20 | 6.00 | 6.00 | 6.10 | -0.10 | 156 | 4.00 | 658351 |
| GLOBALINS | 27.60 | 1.47 | 27.70 | 27.20 | 27.60 | 27.20 | 0.40 | 149 | 2.54 | 92364 |
| GOLDENSON | 12.20 | 3.39 | 12.20 | 11.40 | 12.20 | 11.80 | 0.40 | 1553 | 49.56 | 4194935 |
| GP | 244.30 | -0.41 | 245.90 | 243.80 | 244.30 | 245.30 | -1.00 | 1137 | 33.48 | 136978 |
| GPHISPAT | 16.20 | -2.41 | 16.70 | 16.20 | 16.20 | 16.60 | -0.40 | 302 | 4.90 | 298690 |
| GQBALLPEN | 537.90 | -0.24 | 546.50 | 533.20 | 537.90 | 539.20 | -1.30 | 1528 | 45.46 | 84363 |
| GRAMEENS2 | 12.30 | -0.81 | 12.50 | 12.20 | 12.30 | 12.40 | -0.10 | 53 | 1.50 | 121739 |
| GREENDELMF | 3.40 | -5.56 | 3.60 | 3.40 | 3.40 | 3.60 | -0.20 | 34 | 2.06 | 590783 |
| GREENDELT | 53.00 | 0.00 | 53.50 | 52.50 | 53.00 | 53.00 | 0.00 | 61 | 1.92 | 36314 |
| GSPFINANCE | 5.00 | -3.85 | 5.70 | 4.90 | 5.00 | 5.20 | -0.20 | 193 | 2.75 | 530383 |
| HAKKANIPUL | 84.50 | -4.63 | 90.90 | 84.30 | 84.50 | 88.60 | -4.10 | 2635 | 95.60 | 1086154 |
| HAMI | 168.90 | -0.41 | 173.50 | 166.90 | 168.90 | 169.60 | -0.70 | 1222 | 17.22 | 100768 |
| HEIDELBCEM | 235.30 | -1.51 | 239.90 | 235.20 | 235.30 | 238.90 | -3.60 | 160 | 1.45 | 6144 |
| HFL | 12.50 | 4.17 | 12.50 | 11.80 | 12.50 | 12.00 | 0.50 | 608 | 9.74 | 798104 |
| HIMADRI | 540.00 | 1.89 | 540.00 | 540.00 | 540.00 | 530.00 | 10.00 | 1 | 0.00 | 2 |
| HRTEX | 20.30 | 1.00 | 20.70 | 19.90 | 20.30 | 20.10 | 0.20 | 325 | 1.37 | 67702 |
| HWAWELLTEX | 41.60 | -0.48 | 44.00 | 41.40 | 41.60 | 41.80 | -0.20 | 205 | 4.44 | 105638 |
| IBNSINA | 316.00 | -1.13 | 319.00 | 315.40 | 316.00 | 319.60 | -3.60 | 409 | 9.94 | 31402 |
| IBP | 13.50 | -1.46 | 13.70 | 13.40 | 13.50 | 13.70 | -0.20 | 559 | 21.80 | 1610942 |
| ICB | 37.00 | -1.07 | 37.80 | 36.60 | 37.00 | 37.40 | -0.40 | 127 | 1.39 | 37751 |
| ICB3RDNRB | 4.50 | -2.17 | 4.80 | 4.50 | 4.50 | 4.60 | -0.10 | 35 | 0.89 | 192045 |
| ICBAGRANI1 | 6.50 | -2.99 | 6.50 | 6.50 | 6.50 | 6.70 | -0.20 | 14 | 0.06 | 8531 |
| ICBAMCL2ND | 5.50 | -6.78 | 5.80 | 5.50 | 5.50 | 5.90 | -0.40 | 61 | 0.89 | 157606 |
| ICBEPMF1S1 | 5.10 | 0.00 | 5.20 | 5.10 | 5.10 | 5.10 | 0.00 | 114 | 5.18 | 1004846 |
| ICBIBANK | 3.10 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 82 | 1.02 | 329904 |
| ICBSONALI1 | 4.70 | -2.08 | 4.80 | 4.60 | 4.70 | 4.80 | -0.10 | 140 | 2.55 | 539555 |
| ICICL | 21.70 | 0.46 | 21.80 | 21.40 | 21.70 | 21.60 | 0.10 | 114 | 1.34 | 61997 |
| IDLC | 39.70 | -1.24 | 40.30 | 39.40 | 39.70 | 40.20 | -0.50 | 294 | 9.65 | 242917 |
| IFADAUTOS | 21.30 | -2.29 | 22.00 | 21.30 | 21.30 | 21.80 | -0.50 | 197 | 3.67 | 170727 |
| IFIC | 5.40 | -1.82 | 5.60 | 5.30 | 5.40 | 5.50 | -0.10 | 598 | 17.98 | 3320526 |
| IFIC1STMF | 4.30 | 2.38 | 4.60 | 4.00 | 4.30 | 4.20 | 0.10 | 1659 | 61.62 | 14639641 |
| IFILISLMF1 | 4.00 | -6.98 | 4.40 | 4.00 | 4.00 | 4.30 | -0.30 | 97 | 2.49 | 599298 |
| ILFSL | 3.20 | -8.57 | 3.50 | 3.20 | 3.20 | 3.50 | -0.30 | 373 | 12.83 | 3950453 |
| INDEXAGRO | 64.70 | -0.15 | 65.40 | 64.00 | 64.70 | 64.80 | -0.10 | 88 | 1.00 | 15440 |
| INTECH | 40.70 | -5.35 | 43.70 | 40.50 | 40.70 | 43.00 | -2.30 | 2936 | 99.42 | 2361250 |
| INTRACO | 18.60 | 0.00 | 19.00 | 18.40 | 18.60 | 18.60 | 0.00 | 149 | 2.54 | 136619 |
| IPDC | 18.70 | -1.06 | 19.00 | 18.60 | 18.70 | 18.90 | -0.20 | 492 | 12.76 | 680489 |
| ISLAMIBANK | 38.80 | -0.77 | 39.40 | 38.50 | 38.80 | 39.10 | -0.30 | 780 | 17.00 | 437183 |
| ISLAMICFIN | 10.80 | -0.92 | 11.30 | 10.80 | 10.80 | 10.90 | -0.10 | 251 | 6.13 | 562344 |
| ISLAMIINS | 37.40 | -1.32 | 38.80 | 37.40 | 37.40 | 37.90 | -0.50 | 69 | 0.98 | 25733 |
| ISNLTD | 77.50 | -3.49 | 81.90 | 77.10 | 77.50 | 80.30 | -2.80 | 1161 | 26.50 | 333446 |
| ITC | 37.60 | -1.31 | 38.30 | 37.50 | 37.60 | 38.10 | -0.50 | 477 | 11.28 | 298649 |
| JAMUNABANK | 22.60 | -2.16 | 23.10 | 22.40 | 22.60 | 23.10 | -0.50 | 608 | 45.77 | 2026536 |
| JAMUNAOIL | 171.00 | -0.35 | 171.60 | 170.40 | 171.00 | 171.60 | -0.60 | 227 | 4.02 | 23545 |
| JANATAINS | 27.10 | 4.23 | 27.20 | 26.10 | 27.10 | 26.00 | 1.10 | 613 | 13.20 | 496001 |
| JHRML | 42.70 | -2.73 | 43.90 | 42.60 | 42.70 | 43.90 | -1.20 | 330 | 4.56 | 105677 |
| JMISMDL | 120.40 | 0.67 | 120.40 | 118.80 | 120.40 | 119.60 | 0.80 | 88 | 0.70 | 5831 |
| JUTESPINN | 218.00 | 1.44 | 222.00 | 212.00 | 218.00 | 214.90 | 3.10 | 45 | 0.25 | 1188 |
| KARNAPHULI | 29.30 | 0.00 | 29.60 | 29.00 | 29.30 | 29.30 | 0.00 | 235 | 6.35 | 216224 |
| KAY&QUE | 454.50 | -2.88 | 470.00 | 453.80 | 454.50 | 468.00 | -13.50 | 1676 | 51.03 | 111132 |
| KBPPWBIL | 48.50 | 1.68 | 48.60 | 46.80 | 48.50 | 47.70 | 0.80 | 2810 | 86.18 | 1807404 |
| KBSEED | 9.80 | 1.03 | 9.80 | 9.50 | 9.80 | 9.70 | 0.10 | 9 | 0.11 | 11504 |
| KDSALTD | 39.60 | -1.00 | 40.40 | 39.30 | 39.60 | 40.00 | -0.40 | 313 | 6.42 | 161219 |
| KEYACOSMET | 5.20 | -1.89 | 5.40 | 5.10 | 5.20 | 5.30 | -0.10 | 421 | 6.30 | 1220028 |
| KFL | 11.80 | -3.28 | 12.60 | 11.30 | 11.80 | 12.20 | -0.40 | 69 | 1.61 | 136592 |
| KOHINOOR | 514.70 | -0.46 | 516.90 | 514.60 | 514.70 | 517.10 | -2.40 | 70 | 1.43 | 2775 |
| KPCL | 10.70 | -1.83 | 11.00 | 10.60 | 10.70 | 10.90 | -0.20 | 155 | 1.96 | 182476 |
| KPPL | 16.20 | -2.41 | 16.80 | 16.10 | 16.20 | 16.60 | -0.40 | 415 | 7.83 | 476860 |
| KTL | 9.70 | -3.00 | 10.10 | 9.60 | 9.70 | 10.00 | -0.30 | 212 | 4.60 | 471841 |
| LANKABAFIN | 14.60 | -2.67 | 15.10 | 14.60 | 14.60 | 15.00 | -0.40 | 527 | 10.43 | 708628 |
| LEGACYFOOT | 60.70 | -3.04 | 62.60 | 60.40 | 60.70 | 62.60 | -1.90 | 923 | 23.47 | 382873 |
| LHB | 51.40 | -1.91 | 52.60 | 50.90 | 51.40 | 52.40 | -1.00 | 1536 | 44.16 | 855220 |
| LIBRAINFU | 647.90 | 0.12 | 658.00 | 635.00 | 647.90 | 647.10 | 0.80 | 269 | 3.62 | 5610 |
| LINDEBD | 750.10 | -0.71 | 755.50 | 748.10 | 750.10 | 755.50 | -5.40 | 568 | 6.43 | 8561 |
| LOVELLO | 69.00 | 1.92 | 69.40 | 66.90 | 69.00 | 67.70 | 1.30 | 1909 | 85.79 | 1267065 |
| LRBDL | 10.20 | -1.92 | 10.50 | 10.00 | 10.20 | 10.40 | -0.20 | 108 | 1.08 | 106054 |
| LRGLOBMF1 | 3.30 | -2.94 | 3.50 | 3.20 | 3.30 | 3.40 | -0.10 | 34 | 0.54 | 164613 |
| MAGURAPLEX | 82.60 | -3.50 | 85.80 | 81.50 | 82.60 | 85.60 | -3.00 | 663 | 12.05 | 143763 |
| MAKSONSPIN | 6.30 | -3.08 | 6.50 | 6.10 | 6.30 | 6.50 | -0.20 | 139 | 2.26 | 361797 |
| MALEKSPIN | 26.70 | -1.48 | 27.50 | 26.70 | 26.70 | 27.10 | -0.40 | 391 | 13.34 | 496456 |
| MAMUNAGRO | 18.40 | 1.10 | 18.70 | 18.00 | 18.40 | 18.20 | 0.20 | 96 | 5.82 | 317836 |
| MARICO | 2730.00 | 0.36 | 2760.00 | 2711.20 | 2730.00 | 2720.20 | 9.80 | 391 | 6.10 | 2241 |
| MASTERAGRO | 6.90 | -1.43 | 7.20 | 6.80 | 6.90 | 7.00 | -0.10 | 33 | 0.68 | 97009 |
| MATINSPINN | 46.40 | 0.65 | 46.70 | 46.10 | 46.40 | 46.10 | 0.30 | 66 | 0.85 | 18474 |
| MBL1STMF | 3.90 | -2.50 | 4.10 | 3.90 | 3.90 | 4.00 | -0.10 | 99 | 1.08 | 272089 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 32.50 | -3.56 | 33.50 | 31.50 | 32.50 | 33.70 | -1.20 | 349 | 9.65 | 298479 |
| MEGHNACEM | 32.00 | 0.31 | 32.80 | 31.40 | 32.00 | 31.90 | 0.10 | 39 | 0.23 | 7297 |
| MEGHNAINS | 28.10 | 0.72 | 28.40 | 27.80 | 28.10 | 27.90 | 0.20 | 512 | 13.39 | 475855 |
| MEGHNALIFE | 53.10 | -0.19 | 54.00 | 52.80 | 53.10 | 53.20 | -0.10 | 251 | 5.20 | 97559 |
| MEGHNAPET | 27.40 | -4.20 | 28.70 | 27.10 | 27.40 | 28.60 | -1.20 | 153 | 1.03 | 36907 |
| MERCANBANK | 8.60 | -2.27 | 8.80 | 8.60 | 8.60 | 8.80 | -0.20 | 142 | 4.99 | 574484 |
| MERCINS | 24.30 | 0.41 | 24.60 | 23.50 | 24.30 | 24.20 | 0.10 | 70 | 0.98 | 40646 |
| METROSPIN | 9.80 | -2.00 | 10.10 | 9.50 | 9.80 | 10.00 | -0.20 | 95 | 1.01 | 104292 |
| MHSML | 17.60 | 1.73 | 17.60 | 17.20 | 17.60 | 17.30 | 0.30 | 251 | 8.91 | 511926 |
| MIDASFIN | 6.40 | -3.03 | 6.60 | 6.30 | 6.40 | 6.60 | -0.20 | 78 | 0.55 | 85607 |
| MIDLANDBNK | 15.70 | -1.26 | 16.10 | 15.60 | 15.70 | 15.90 | -0.20 | 658 | 15.55 | 988118 |
| MIRACLEIND | 28.50 | 0.00 | 29.00 | 28.30 | 28.50 | 28.50 | 0.00 | 127 | 1.97 | 68840 |
| MIRAKHTER | 27.60 | -0.72 | 28.20 | 27.50 | 27.60 | 27.80 | -0.20 | 180 | 5.67 | 205028 |
| MITHUNKNIT | 15.70 | -3.09 | 16.80 | 15.70 | 15.70 | 16.20 | -0.50 | 102 | 0.72 | 44869 |
| MJLBD | 88.80 | -0.45 | 89.40 | 88.60 | 88.80 | 89.20 | -0.40 | 134 | 1.84 | 20718 |
| MKFOOTWEAR | 88.70 | 0.23 | 89.90 | 87.00 | 88.70 | 88.50 | 0.20 | 257 | 14.61 | 165888 |
| MLDYEING | 8.70 | -2.25 | 9.00 | 8.70 | 8.70 | 8.90 | -0.20 | 223 | 4.85 | 552301 |
| MONNOAGML | 346.30 | -1.42 | 355.70 | 345.60 | 346.30 | 351.30 | -5.00 | 368 | 6.87 | 19610 |
| MONNOCERA | 81.70 | -2.39 | 84.00 | 81.40 | 81.70 | 83.70 | -2.00 | 722 | 18.78 | 227372 |
| MONNOFABR | 22.50 | -3.02 | 23.20 | 22.50 | 22.50 | 23.20 | -0.70 | 1229 | 43.21 | 1902447 |
| MONOSPOOL | 92.90 | -2.52 | 95.90 | 92.60 | 92.90 | 95.30 | -2.40 | 905 | 19.09 | 203457 |
| MOSTFAMETL | 11.30 | 1.80 | 11.40 | 10.80 | 11.30 | 11.10 | 0.20 | 582 | 29.49 | 2636357 |
| MPETROLEUM | 200.70 | -0.10 | 200.90 | 199.20 | 200.70 | 200.90 | -0.20 | 170 | 3.58 | 17891 |
| MTB | 12.70 | 0.00 | 13.00 | 12.60 | 12.70 | 12.70 | 0.00 | 91 | 2.30 | 182424 |
| NAHEEACP | 22.70 | 1.34 | 23.20 | 22.20 | 22.70 | 22.40 | 0.30 | 745 | 21.33 | 937672 |
| NATLIFEINS | 98.70 | -1.69 | 100.10 | 98.70 | 98.70 | 100.40 | -1.70 | 201 | 8.50 | 85122 |
| NAVANACNG | 20.60 | 0.00 | 20.80 | 20.50 | 20.60 | 20.60 | 0.00 | 66 | 0.64 | 30822 |
| NAVANAPHAR | 58.30 | -1.02 | 59.20 | 57.80 | 58.30 | 58.90 | -0.60 | 544 | 11.30 | 194022 |
| NBL | 4.80 | -2.04 | 5.00 | 4.70 | 4.80 | 4.90 | -0.10 | 458 | 10.69 | 2237651 |
| NCCBANK | 12.80 | -0.78 | 13.00 | 12.80 | 12.80 | 12.90 | -0.10 | 163 | 8.08 | 631350 |
| NCCBLMF1 | 4.40 | -4.35 | 4.60 | 4.30 | 4.40 | 4.60 | -0.20 | 26 | 0.27 | 61749 |
| NEWLINE | 6.30 | -3.08 | 6.50 | 6.10 | 6.30 | 6.50 | -0.20 | 199 | 2.71 | 433851 |
| NFML | 16.30 | 3.82 | 16.60 | 15.80 | 16.30 | 15.70 | 0.60 | 908 | 35.68 | 2189524 |
| NHFIL | 22.90 | -1.29 | 23.40 | 22.70 | 22.90 | 23.20 | -0.30 | 241 | 4.64 | 202652 |
| NIALCO | 25.00 | -0.40 | 26.30 | 24.50 | 25.00 | 25.10 | -0.10 | 46 | 0.35 | 14058 |
| NITOLINS | 27.20 | -1.09 | 28.00 | 26.90 | 27.20 | 27.50 | -0.30 | 45 | 0.29 | 10698 |
| NORTHERN | 122.90 | -0.08 | 126.00 | 121.20 | 122.90 | 123.00 | -0.10 | 66 | 0.46 | 3699 |
| NORTHRNINS | 29.10 | 0.00 | 29.40 | 28.80 | 29.10 | 29.10 | 0.00 | 42 | 0.40 | 13720 |
| NPOLYMER | 26.90 | -2.54 | 27.70 | 26.80 | 26.90 | 27.60 | -0.70 | 153 | 2.67 | 98232 |
| NRBBANK | 7.00 | 0.00 | 7.10 | 6.90 | 7.00 | 7.00 | 0.00 | 85 | 1.80 | 256617 |
| NRBCBANK | 6.90 | -1.43 | 7.00 | 6.90 | 6.90 | 7.00 | -0.10 | 88 | 2.07 | 300134 |
| NTC | 159.60 | -1.42 | 178.00 | 159.60 | 159.60 | 161.90 | -2.30 | 127 | 0.90 | 5597 |
| NTLTUBES | 63.60 | 2.58 | 64.30 | 62.30 | 63.60 | 62.00 | 1.60 | 1175 | 27.23 | 429351 |
| NURANI | 3.50 | -5.41 | 3.60 | 3.40 | 3.50 | 3.70 | -0.20 | 180 | 3.44 | 997912 |
| OAL | 6.60 | -1.49 | 6.70 | 6.50 | 6.60 | 6.70 | -0.10 | 141 | 2.47 | 375771 |
| OIMEX | 13.70 | -0.72 | 13.90 | 13.40 | 13.70 | 13.80 | -0.10 | 184 | 3.33 | 246211 |
| OLYMPIC | 147.40 | 0.82 | 148.70 | 145.10 | 147.40 | 146.20 | 1.20 | 595 | 13.20 | 90228 |
| ONEBANKPLC | 7.40 | -1.33 | 7.50 | 7.40 | 7.40 | 7.50 | -0.10 | 189 | 9.04 | 1216430 |
| ORIONINFU | 331.80 | -2.04 | 341.00 | 330.90 | 331.80 | 338.70 | -6.90 | 2952 | 69.82 | 208963 |
| ORIONPHARM | 28.80 | -0.69 | 29.30 | 28.60 | 28.80 | 29.00 | -0.20 | 198 | 4.32 | 149651 |
| ORYZAAGRO | 8.90 | -2.20 | 9.20 | 8.90 | 8.90 | 9.10 | -0.20 | 52 | 1.00 | 111309 |
| PADMALIFE | 17.50 | -0.57 | 17.70 | 17.30 | 17.50 | 17.60 | -0.10 | 68 | 0.44 | 25236 |
| PADMAOIL | 176.00 | -0.90 | 177.60 | 175.60 | 176.00 | 177.60 | -1.60 | 213 | 4.00 | 22701 |
| PARAMOUNT | 52.30 | 0.97 | 53.00 | 51.60 | 52.30 | 51.80 | 0.50 | 375 | 8.24 | 157285 |
| PDL | 5.80 | -3.33 | 6.10 | 5.70 | 5.80 | 6.00 | -0.20 | 207 | 2.78 | 474829 |
| PENINSULA | 20.80 | -2.35 | 21.40 | 20.60 | 20.80 | 21.30 | -0.50 | 540 | 12.64 | 601864 |
| PEOPLESINS | 41.70 | 3.99 | 41.70 | 40.00 | 41.70 | 40.10 | 1.60 | 706 | 27.13 | 664471 |
| PF1STMF | 5.30 | -1.85 | 5.50 | 5.20 | 5.30 | 5.40 | -0.10 | 149 | 4.40 | 831332 |
| PHARMAID | 535.10 | -1.07 | 551.20 | 535.10 | 535.10 | 540.90 | -5.80 | 130 | 1.56 | 2907 |
| PHENIXINS | 29.50 | 2.79 | 29.60 | 28.50 | 29.50 | 28.70 | 0.80 | 250 | 4.82 | 165045 |
| PHOENIXFIN | 4.00 | -4.76 | 4.30 | 3.90 | 4.00 | 4.20 | -0.20 | 161 | 2.63 | 644788 |
| PHPMF1 | 3.40 | -5.56 | 3.60 | 3.30 | 3.40 | 3.60 | -0.20 | 420 | 14.52 | 4282612 |
| PIONEERINS | 52.40 | -0.95 | 53.70 | 51.90 | 52.40 | 52.90 | -0.50 | 482 | 20.13 | 382212 |
| PLFSL | 3.00 | -9.09 | 3.30 | 3.00 | 3.00 | 3.30 | -0.30 | 508 | 10.47 | 3448468 |
| POPULAR1MF | 3.10 | -6.06 | 3.30 | 3.10 | 3.10 | 3.30 | -0.20 | 167 | 4.79 | 1500851 |
| POPULARLIF | 49.30 | -2.38 | 51.00 | 49.20 | 49.30 | 50.50 | -1.20 | 309 | 7.96 | 159373 |
| POWERGRID | 29.90 | 0.00 | 30.50 | 29.90 | 29.90 | 29.90 | 0.00 | 73 | 0.65 | 21532 |
| PRAGATIINS | 68.00 | 0.00 | 69.80 | 67.90 | 68.00 | 68.00 | 0.00 | 582 | 16.50 | 241118 |
| PRAGATILIF | 197.80 | -3.51 | 207.00 | 196.00 | 197.80 | 205.00 | -7.20 | 1414 | 32.33 | 161558 |
| PREMIERBAN | 5.00 | -1.96 | 5.20 | 5.00 | 5.00 | 5.10 | -0.10 | 139 | 4.73 | 932236 |
| PREMIERCEM | 38.90 | -0.51 | 39.00 | 38.70 | 38.90 | 39.10 | -0.20 | 114 | 2.58 | 66522 |
| PREMIERLEA | 3.30 | -8.33 | 3.50 | 3.30 | 3.30 | 3.60 | -0.30 | 292 | 7.66 | 2315554 |
| PRIME1ICBA | 4.50 | -4.26 | 4.60 | 4.50 | 4.50 | 4.70 | -0.20 | 16 | 0.28 | 61797 |
| PRIMEBANK | 29.40 | -1.67 | 30.00 | 29.00 | 29.40 | 29.90 | -0.50 | 545 | 33.89 | 1153295 |
| PRIMEFIN | 4.50 | -8.16 | 4.90 | 4.50 | 4.50 | 4.90 | -0.40 | 348 | 7.34 | 1600814 |
| PRIMEINSUR | 31.70 | 0.00 | 32.70 | 31.10 | 31.70 | 31.70 | 0.00 | 161 | 1.08 | 34287 |
| PRIMELIFE | 34.20 | -2.84 | 35.70 | 34.20 | 34.20 | 35.20 | -1.00 | 60 | 0.38 | 11063 |
| PRIMETEX | 19.60 | -2.49 | 20.40 | 19.40 | 19.60 | 20.10 | -0.50 | 170 | 2.02 | 101727 |
| PROGRESLIF | 42.20 | 0.48 | 42.80 | 41.80 | 42.20 | 42.00 | 0.20 | 21 | 0.36 | 8465 |
| PROVATIINS | 30.60 | -0.97 | 32.00 | 30.20 | 30.60 | 30.90 | -0.30 | 127 | 0.99 | 32274 |
| PTL | 53.80 | 1.51 | 53.80 | 52.50 | 53.80 | 53.00 | 0.80 | 702 | 24.27 | 455642 |
| PUBALIBANK | 35.80 | -3.24 | 37.40 | 35.80 | 35.80 | 37.00 | -1.20 | 389 | 18.55 | 512319 |
| PURABIGEN | 20.50 | 0.00 | 20.80 | 20.40 | 20.50 | 20.50 | 0.00 | 72 | 1.18 | 57301 |
| QUASEMIND | 38.70 | -0.26 | 39.50 | 38.50 | 38.70 | 38.80 | -0.10 | 559 | 13.36 | 344941 |
| QUEENSOUTH | 11.50 | -1.71 | 11.80 | 11.40 | 11.50 | 11.70 | -0.20 | 320 | 6.71 | 579713 |
| RAHIMAFOOD | 113.40 | -0.18 | 114.80 | 113.00 | 113.40 | 113.60 | -0.20 | 445 | 5.83 | 51250 |
| RAHIMTEXT | 197.90 | -5.67 | 214.50 | 194.20 | 197.90 | 209.80 | -11.90 | 369 | 4.30 | 20955 |
| RAKCERAMIC | 22.20 | -2.63 | 22.90 | 22.20 | 22.20 | 22.80 | -0.60 | 294 | 6.06 | 269455 |
| RANFOUNDRY | 148.40 | 0.88 | 150.50 | 145.00 | 148.40 | 147.10 | 1.30 | 72 | 0.44 | 2994 |
| RDFOOD | 19.70 | -1.99 | 20.20 | 19.60 | 19.70 | 20.10 | -0.40 | 595 | 9.68 | 485012 |
| RECKITTBEN | 3473.00 | -0.75 | 3599.90 | 3471.00 | 3473.00 | 3499.30 | -26.30 | 136 | 1.40 | 401 |
| REGENTTEX | 4.20 | -6.67 | 4.50 | 4.10 | 4.20 | 4.50 | -0.30 | 111 | 0.84 | 197424 |
| RELIANCE1 | 12.20 | -0.81 | 12.40 | 12.10 | 12.20 | 12.30 | -0.10 | 317 | 11.41 | 934231 |
| RELIANCINS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0 | 0.00 | 0 |
| RENATA | 420.50 | -1.41 | 429.60 | 419.10 | 420.50 | 426.50 | -6.00 | 558 | 10.85 | 25782 |
| RENWICKJA | 515.00 | 2.65 | 532.90 | 502.00 | 515.00 | 501.70 | 13.30 | 89 | 0.59 | 1137 |
| REPUBLIC | 31.80 | -1.24 | 32.80 | 31.60 | 31.80 | 32.20 | -0.40 | 171 | 2.19 | 67987 |
| RINGSHINE | 3.60 | -2.70 | 3.80 | 3.50 | 3.60 | 3.70 | -0.10 | 293 | 5.50 | 1531061 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 29.00 | 0.00 | 29.10 | 28.70 | 29.00 | 29.00 | 0.00 | 1065 | 39.89 | 1381045 |
| RSRMSTEEL | 8.00 | -2.44 | 8.20 | 7.90 | 8.00 | 8.20 | -0.20 | 91 | 0.94 | 117224 |
| RUNNERAUTO | 39.70 | 1.02 | 40.40 | 38.40 | 39.70 | 39.30 | 0.40 | 2007 | 75.16 | 1895971 |
| RUPALIBANK | 17.80 | -0.56 | 18.10 | 17.70 | 17.80 | 17.90 | -0.10 | 96 | 1.72 | 96256 |
| RUPALIINS | 22.50 | 0.90 | 22.60 | 22.20 | 22.50 | 22.30 | 0.20 | 144 | 1.36 | 60888 |
| RUPALILIFE | 81.40 | -1.81 | 83.20 | 81.30 | 81.40 | 82.90 | -1.50 | 639 | 17.86 | 217809 |
| SADHESIVE | 60.80 | 6.11 | 61.50 | 56.80 | 60.80 | 57.30 | 3.50 | 291 | 6.32 | 106701 |
| SAFKOSPINN | 16.40 | -1.20 | 17.10 | 16.10 | 16.40 | 16.60 | -0.20 | 282 | 4.89 | 294438 |
| SAIFPOWER | 7.20 | -4.00 | 7.50 | 7.10 | 7.20 | 7.50 | -0.30 | 289 | 5.13 | 707198 |
| SAIHAMCOT | 19.10 | -4.50 | 20.10 | 18.90 | 19.10 | 20.00 | -0.90 | 543 | 32.92 | 1691505 |
| SAIHAMTEX | 18.70 | -2.09 | 19.30 | 18.60 | 18.70 | 19.10 | -0.40 | 692 | 21.27 | 1122871 |
| SALAMCRST | 17.20 | 8.18 | 17.40 | 15.90 | 17.20 | 15.90 | 1.30 | 982 | 26.62 | 1568749 |
| SALVO | 34.10 | 4.28 | 34.90 | 32.60 | 34.10 | 32.70 | 1.40 | 2643 | 127.67 | 3761169 |
| SAMATALETH | 86.80 | -1.48 | 90.00 | 85.60 | 86.80 | 88.10 | -1.30 | 545 | 8.91 | 101118 |
| SAMORITA | 68.80 | -0.15 | 69.80 | 68.10 | 68.80 | 68.90 | -0.10 | 181 | 2.40 | 34763 |
| SANDHANINS | 19.90 | -1.49 | 20.40 | 19.90 | 19.90 | 20.20 | -0.30 | 127 | 1.70 | 85019 |
| SAPORTL | 48.60 | -1.22 | 49.20 | 48.50 | 48.60 | 49.20 | -0.60 | 614 | 81.78 | 1675804 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.70 | -1.47 | 6.90 | 6.70 | 6.70 | 6.80 | -0.10 | 59 | 0.49 | 73579 |
| SEAPEARL | 39.10 | -2.25 | 40.70 | 38.70 | 39.10 | 40.00 | -0.90 | 2365 | 66.68 | 1673597 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.40 | 0.00 | 5.40 | 5.20 | 5.40 | 5.40 | 0.00 | 32 | 0.46 | 87459 |
| SEMLIBBLSF | 6.30 | 0.00 | 6.30 | 6.20 | 6.30 | 6.30 | 0.00 | 11 | 0.10 | 15052 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.60 | 0.00 | 17.80 | 17.50 | 17.60 | 17.60 | 0.00 | 91 | 1.23 | 70127 |
| SHARPIND | 16.40 | -1.20 | 16.90 | 16.40 | 16.40 | 16.60 | -0.20 | 50 | 0.85 | 51977 |
| SHASHADNIM | 18.50 | -0.54 | 18.70 | 18.20 | 18.50 | 18.60 | -0.10 | 128 | 3.10 | 168574 |
| SHEPHERD | 13.50 | 0.75 | 13.80 | 13.30 | 13.50 | 13.40 | 0.10 | 103 | 2.17 | 162055 |
| SHURWID | 6.80 | 1.49 | 6.90 | 6.60 | 6.80 | 6.70 | 0.10 | 77 | 0.94 | 139250 |
| SHYAMPSUG | 152.70 | -3.42 | 158.90 | 152.00 | 152.70 | 158.10 | -5.40 | 126 | 1.11 | 7230 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 20.70 | 1.47 | 20.90 | 20.40 | 20.70 | 20.40 | 0.30 | 225 | 5.68 | 274405 |
| SILCOPHL | 14.50 | 0.69 | 14.50 | 14.00 | 14.50 | 14.40 | 0.10 | 477 | 14.13 | 995684 |
| SILVAPHL | 11.00 | 6.80 | 11.10 | 10.10 | 11.00 | 10.30 | 0.70 | 932 | 15.69 | 1490137 |
| SIMTEX | 24.20 | -0.41 | 24.70 | 24.10 | 24.20 | 24.30 | -0.10 | 1455 | 73.17 | 2997220 |
| SINGERBD | 85.80 | -0.92 | 87.50 | 85.80 | 85.80 | 86.60 | -0.80 | 61 | 0.35 | 4019 |
| SINOBANGLA | 51.50 | 3.83 | 52.70 | 50.20 | 51.50 | 49.60 | 1.90 | 2788 | 121.40 | 2369962 |
| SIPLC | 61.00 | -1.13 | 62.00 | 60.90 | 61.00 | 61.70 | -0.70 | 388 | 11.91 | 194236 |
| SKTRIMS | 9.30 | -2.11 | 9.50 | 9.10 | 9.30 | 9.50 | -0.20 | 76 | 0.89 | 95351 |
| SONALIANSH | 157.90 | -1.62 | 161.00 | 157.00 | 157.90 | 160.50 | -2.60 | 352 | 3.98 | 25199 |
| SONALILIFE | 58.70 | -1.34 | 60.00 | 58.40 | 58.70 | 59.50 | -0.80 | 252 | 3.22 | 54619 |
| SONALIPAPR | 230.60 | -2.08 | 237.00 | 230.00 | 230.60 | 235.50 | -4.90 | 1209 | 26.54 | 113712 |
| SONARBAINS | 27.00 | 0.00 | 27.30 | 26.80 | 27.00 | 27.00 | 0.00 | 150 | 2.17 | 80118 |
| SONARGAON | 37.60 | -2.08 | 39.10 | 37.60 | 37.60 | 38.40 | -0.80 | 487 | 7.72 | 203002 |
| SOUTHEASTB | 9.60 | 0.00 | 9.80 | 9.50 | 9.60 | 9.60 | 0.00 | 184 | 8.35 | 864053 |
| SPCERAMICS | 21.20 | -2.75 | 21.90 | 20.90 | 21.20 | 21.80 | -0.60 | 1745 | 70.23 | 3290491 |
| SPCL | 47.30 | -1.87 | 48.50 | 47.10 | 47.30 | 48.20 | -0.90 | 1149 | 33.58 | 702579 |
| SQUARETEXT | 48.00 | -0.83 | 48.40 | 47.90 | 48.00 | 48.40 | -0.40 | 161 | 1.99 | 41343 |
| SQURPHARMA | 211.00 | -0.52 | 213.00 | 210.50 | 211.00 | 212.10 | -1.10 | 2317 | 65.87 | 312564 |
| SSSTEEL | 5.30 | -3.64 | 5.60 | 5.20 | 5.30 | 5.50 | -0.20 | 428 | 6.66 | 1258156 |
| STANCERAM | 68.90 | 0.88 | 71.60 | 68.30 | 68.90 | 68.30 | 0.60 | 37 | 0.44 | 6301 |
| STANDARINS | 38.40 | 0.52 | 39.10 | 38.00 | 38.40 | 38.20 | 0.20 | 118 | 2.32 | 60215 |
| STANDBANKL | 5.60 | 0.00 | 5.70 | 5.40 | 5.60 | 5.60 | 0.00 | 232 | 5.48 | 992877 |
| STYLECRAFT | 55.90 | 5.87 | 57.50 | 53.00 | 55.90 | 52.80 | 3.10 | 730 | 6.95 | 125248 |
| SUMITPOWER | 13.80 | -1.43 | 14.00 | 13.80 | 13.80 | 14.00 | -0.20 | 353 | 6.82 | 492280 |
| SUNLIFEINS | 60.00 | -1.96 | 61.90 | 59.70 | 60.00 | 61.20 | -1.20 | 1350 | 61.84 | 1019775 |
| TAKAFULINS | 31.20 | 0.00 | 31.70 | 31.20 | 31.20 | 31.20 | 0.00 | 32 | 0.47 | 14987 |
| TALLUSPIN | 8.10 | 1.25 | 8.20 | 7.90 | 8.10 | 8.00 | 0.10 | 124 | 1.89 | 235429 |
| TAMIJTEX | 113.10 | -0.70 | 114.40 | 112.70 | 113.10 | 113.90 | -0.80 | 185 | 1.92 | 16959 |
| TECHNODRUG | 35.20 | 3.53 | 35.90 | 33.30 | 35.20 | 34.00 | 1.20 | 3616 | 169.38 | 4934729 |
| TILIL | 42.80 | -1.15 | 43.90 | 42.70 | 42.80 | 43.30 | -0.50 | 562 | 13.10 | 303644 |
| TITASGAS | 16.60 | -2.92 | 17.20 | 16.60 | 16.60 | 17.10 | -0.50 | 217 | 2.87 | 171407 |
| TOSRIFA | 16.90 | 0.00 | 17.20 | 16.70 | 16.90 | 16.90 | 0.00 | 226 | 4.19 | 247363 |
| TRUSTB1MF | 3.20 | -3.03 | 3.30 | 3.10 | 3.20 | 3.30 | -0.10 | 180 | 5.31 | 1660353 |
| TRUSTBANK | 17.50 | -1.13 | 17.70 | 17.40 | 17.50 | 17.70 | -0.20 | 439 | 6.83 | 389445 |
| TUNGHAI | 3.30 | -5.71 | 3.50 | 3.20 | 3.30 | 3.50 | -0.20 | 121 | 1.56 | 471972 |
| UCB | 9.50 | 0.00 | 9.60 | 9.40 | 9.50 | 9.50 | 0.00 | 339 | 7.85 | 825797 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2141.00 | -1.07 | 2168.00 | 2141.00 | 2141.00 | 2164.20 | -23.20 | 41 | 0.31 | 143 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 5.30 | -5.36 | 5.60 | 5.10 | 5.30 | 5.60 | -0.30 | 241 | 3.67 | 691619 |
| UNIONINS | 33.10 | 1.53 | 33.30 | 32.50 | 33.10 | 32.60 | 0.50 | 212 | 5.66 | 171822 |
| UNIQUEHRL | 37.80 | -1.56 | 38.70 | 37.60 | 37.80 | 38.40 | -0.60 | 194 | 2.87 | 75394 |
| UNITEDFIN | 12.50 | 0.00 | 12.70 | 12.30 | 12.50 | 12.50 | 0.00 | 124 | 2.34 | 188443 |
| UNITEDINS | 41.00 | 0.99 | 42.00 | 40.40 | 41.00 | 40.60 | 0.40 | 42 | 0.48 | 11627 |
| UPGDCL | 116.10 | -1.53 | 118.00 | 115.50 | 116.10 | 117.90 | -1.80 | 380 | 3.56 | 30698 |
| USMANIAGL | 36.40 | 1.68 | 37.50 | 35.60 | 36.40 | 35.80 | 0.60 | 349 | 2.14 | 58307 |
| UTTARABANK | 24.90 | -0.80 | 25.20 | 24.90 | 24.90 | 25.10 | -0.20 | 356 | 40.25 | 1607934 |
| UTTARAFIN | 13.00 | -1.52 | 13.40 | 13.00 | 13.00 | 13.20 | -0.20 | 61 | 0.33 | 25527 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 6.00 | -1.64 | 6.00 | 6.00 | 6.00 | 6.10 | -0.10 | 11 | 0.53 | 88003 |
| VFSTDL | 11.10 | -2.63 | 11.50 | 11.00 | 11.10 | 11.40 | -0.30 | 421 | 11.41 | 1020158 |
| WALTONHIL | 377.50 | -0.42 | 384.40 | 375.00 | 377.50 | 379.10 | -1.60 | 454 | 3.63 | 9637 |
| WATACHEM | 131.10 | -1.72 | 135.50 | 130.70 | 131.10 | 133.40 | -2.30 | 271 | 3.21 | 24274 |
| WEBCOATS | 18.90 | -1.56 | 19.50 | 18.90 | 18.90 | 19.20 | -0.30 | 75 | 1.58 | 81922 |
| WMSHIPYARD | 9.10 | -3.19 | 9.60 | 9.10 | 9.10 | 9.40 | -0.30 | 622 | 23.18 | 2479200 |
| WONDERTOYS | 23.60 | 1.72 | 24.20 | 23.20 | 23.60 | 23.20 | 0.40 | 11 | 0.61 | 25612 |
| YPL | 18.70 | 8.09 | 18.70 | 17.50 | 18.70 | 17.30 | 1.40 | 1041 | 27.81 | 1529321 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2302.40 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.60 | -3.45 | 5.80 | 5.60 | 5.60 | 5.80 | -0.20 | 113 | 1.86 | 328949 |
| ZAHINTEX | 7.20 | 2.86 | 7.20 | 7.00 | 7.20 | 7.00 | 0.20 | 69 | 0.67 | 94411 |
| ZEALBANGLA | 132.10 | 1.23 | 132.90 | 129.30 | 132.10 | 130.50 | 1.60 | 143 | 0.82 | 6263 |