| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.10 | -3.13 | 3.30 | 3.00 | 3.10 | 3.20 | -0.10 | 231 | 3.42 | 1091496 |
| 1STPRIMFMF | 17.70 | -2.21 | 18.20 | 17.60 | 17.70 | 18.10 | -0.40 | 262 | 3.91 | 219441 |
| AAMRANET | 16.40 | -1.80 | 16.90 | 16.40 | 16.40 | 16.70 | -0.30 | 138 | 1.64 | 98908 |
| AAMRATECH | 13.30 | -1.48 | 13.70 | 13.20 | 13.30 | 13.50 | -0.20 | 94 | 1.29 | 95966 |
| ABB1STMF | 3.30 | -5.71 | 3.60 | 3.20 | 3.30 | 3.50 | -0.20 | 489 | 21.39 | 6390594 |
| ABBANK | 6.20 | 1.64 | 6.60 | 6.00 | 6.20 | 6.10 | 0.10 | 868 | 27.47 | 4349489 |
| ABBLPBOND | 1050.00 | 5.00 | 1050.00 | 1050.00 | 1050.00 | 1000.00 | 50.00 | 1 | 20.21 | 19250 |
| ACFL | 17.90 | -1.10 | 18.20 | 17.80 | 17.90 | 18.10 | -0.20 | 40 | 0.62 | 34691 |
| ACHIASF | 37.80 | 1.89 | 38.90 | 36.40 | 37.80 | 37.10 | 0.70 | 139 | 4.65 | 123329 |
| ACI | 204.80 | -1.25 | 207.60 | 203.00 | 204.80 | 207.40 | -2.60 | 875 | 16.97 | 82539 |
| ACIFORMULA | 139.80 | -1.27 | 141.70 | 139.00 | 139.90 | 141.70 | -1.80 | 184 | 3.33 | 23684 |
| ACMELAB | 75.60 | -1.56 | 76.80 | 75.40 | 75.60 | 76.80 | -1.20 | 433 | 9.60 | 126740 |
| ACMEPL | 25.00 | 6.84 | 25.60 | 22.80 | 25.00 | 23.40 | 1.60 | 5449 | 305.09 | 12636292 |
| ACTIVEFINE | 7.00 | -2.78 | 7.30 | 7.00 | 7.00 | 7.20 | -0.20 | 134 | 2.37 | 336271 |
| ADNTEL | 60.30 | -1.15 | 61.60 | 59.60 | 60.30 | 61.00 | -0.70 | 1150 | 31.16 | 512754 |
| ADVENT | 14.00 | -2.10 | 14.30 | 13.90 | 14.00 | 14.30 | -0.30 | 129 | 3.19 | 226445 |
| AFCAGRO | 7.10 | -5.26 | 7.60 | 7.10 | 7.20 | 7.60 | -0.40 | 200 | 3.19 | 435782 |
| AFTABAUTO | 27.90 | -2.44 | 28.90 | 27.90 | 28.00 | 28.70 | -0.70 | 319 | 4.60 | 162697 |
| AGNISYSL | 20.80 | -2.35 | 21.40 | 20.70 | 20.80 | 21.30 | -0.50 | 597 | 13.79 | 658015 |
| AGRANINS | 21.00 | -2.33 | 21.80 | 20.90 | 21.00 | 21.50 | -0.50 | 128 | 1.26 | 59613 |
| AIBL1STIMF | 4.00 | -2.44 | 4.10 | 4.00 | 4.00 | 4.10 | -0.10 | 40 | 2.58 | 642510 |
| AIL | 28.70 | -2.71 | 29.60 | 28.50 | 28.70 | 29.50 | -0.80 | 326 | 5.17 | 178309 |
| ALARABANK | 15.40 | -0.65 | 15.50 | 15.30 | 15.40 | 15.50 | -0.10 | 84 | 0.54 | 35292 |
| AL-HAJTEX | 120.50 | -0.33 | 123.50 | 119.70 | 120.50 | 120.90 | -0.40 | 1782 | 34.67 | 285845 |
| ALIF | 5.00 | -3.85 | 5.40 | 4.90 | 5.00 | 5.20 | -0.20 | 140 | 1.69 | 338068 |
| ALLTEX | 13.50 | -1.46 | 13.80 | 13.40 | 13.50 | 13.70 | -0.20 | 106 | 2.03 | 149260 |
| AMANFEED | 23.50 | -1.26 | 23.80 | 23.00 | 23.50 | 23.80 | -0.30 | 275 | 6.41 | 273083 |
| AMBEEPHA | 753.40 | -1.40 | 776.70 | 753.40 | 755.30 | 766.00 | -10.70 | 134 | 1.39 | 1826 |
| AMCL(PRAN) | 214.60 | 0.47 | 221.00 | 212.00 | 214.60 | 213.60 | 1.00 | 408 | 6.77 | 31417 |
| AMPL | 41.40 | -0.72 | 42.00 | 40.70 | 41.40 | 41.70 | -0.30 | 706 | 4.24 | 102390 |
| ANLIMAYARN | 19.20 | -2.04 | 20.00 | 19.10 | 19.20 | 19.60 | -0.40 | 78 | 0.93 | 47636 |
| ANWARGALV | 94.90 | -0.52 | 97.40 | 93.70 | 94.90 | 95.40 | -0.50 | 2108 | 69.58 | 726978 |
| AOL | 16.10 | -0.62 | 16.20 | 16.00 | 16.10 | 16.20 | -0.10 | 158 | 4.64 | 289103 |
| AOPLC | 11.80 | 4.42 | 12.40 | 11.10 | 11.80 | 11.30 | 0.50 | 447 | 10.36 | 868944 |
| APEXFOODS | 242.00 | 2.59 | 245.40 | 232.00 | 242.00 | 235.90 | 6.10 | 1107 | 20.37 | 84303 |
| APEXFOOT | 192.80 | 1.42 | 198.00 | 188.90 | 192.80 | 190.10 | 2.70 | 1461 | 34.03 | 175688 |
| APEXSPINN | 247.50 | 2.99 | 251.90 | 237.70 | 248.00 | 240.80 | 7.20 | 1314 | 73.81 | 299448 |
| APEXTANRY | 78.40 | 3.98 | 81.80 | 74.20 | 78.40 | 75.40 | 3.00 | 1215 | 16.80 | 213024 |
| APEXWEAV | 8.00 | 9.59 | 8.00 | 7.20 | 8.00 | 7.30 | 0.70 | 103 | 1.70 | 215303 |
| APOLOISPAT | 3.70 | -7.50 | 4.30 | 3.70 | 3.70 | 4.00 | -0.30 | 377 | 7.31 | 1911119 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1115.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 180.00 | 3.81 | 184.00 | 171.10 | 180.00 | 173.40 | 6.60 | 757 | 13.26 | 73731 |
| ARAMITCEM | 11.60 | -0.84 | 12.20 | 11.60 | 11.80 | 11.90 | -0.10 | 42 | 0.97 | 80824 |
| ARGONDENIM | 16.80 | -1.75 | 17.10 | 16.80 | 16.80 | 17.10 | -0.30 | 154 | 3.57 | 211893 |
| ASIAINS | 41.00 | -1.20 | 42.40 | 40.80 | 41.00 | 41.50 | -0.50 | 1340 | 40.03 | 963536 |
| ASIAPACINS | 36.70 | -1.87 | 38.90 | 36.60 | 36.70 | 37.40 | -0.70 | 277 | 3.98 | 107038 |
| ASIATICLAB | 87.10 | -1.80 | 89.50 | 85.30 | 87.10 | 88.70 | -1.60 | 1235 | 45.00 | 513903 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 71.30 | -8.00 | 76.00 | 70.40 | 71.30 | 77.50 | -6.20 | 352 | 2.47 | 33897 |
| AZIZPIPES | 49.70 | -2.15 | 51.60 | 49.10 | 50.10 | 51.20 | -1.10 | 124 | 1.25 | 24754 |
| BANGAS | 136.30 | 1.56 | 144.90 | 132.10 | 136.30 | 134.20 | 2.10 | 2882 | 86.77 | 627593 |
| BANKASIA | 22.00 | -0.45 | 22.20 | 21.60 | 22.00 | 22.10 | -0.10 | 314 | 38.27 | 1747034 |
| BARKAPOWER | 7.60 | -2.56 | 7.90 | 7.50 | 7.60 | 7.80 | -0.20 | 169 | 2.09 | 273094 |
| BATASHOE | 843.00 | 0.27 | 850.00 | 841.50 | 843.00 | 840.70 | 2.30 | 19 | 0.14 | 162 |
| BATBC | 219.50 | 0.46 | 221.90 | 217.50 | 219.50 | 218.50 | 1.00 | 880 | 21.66 | 98714 |
| BAYLEASING | 5.00 | -5.66 | 5.60 | 4.90 | 5.00 | 5.30 | -0.30 | 195 | 3.91 | 771326 |
| BBS | 11.30 | -4.24 | 11.80 | 11.30 | 11.30 | 11.80 | -0.50 | 660 | 18.29 | 1592097 |
| BBSCABLES | 19.80 | -2.46 | 20.40 | 19.50 | 19.80 | 20.30 | -0.50 | 1082 | 40.78 | 2052397 |
| BDAUTOCA | 222.00 | 1.42 | 238.00 | 215.10 | 222.00 | 218.90 | 3.10 | 3713 | 145.32 | 631206 |
| BDCOM | 28.80 | -2.04 | 29.60 | 28.50 | 28.80 | 29.40 | -0.60 | 1590 | 56.09 | 1939040 |
| BDFINANCE | 13.00 | -2.99 | 13.50 | 13.00 | 13.00 | 13.40 | -0.40 | 171 | 4.42 | 334564 |
| BDLAMPS | 165.70 | 4.37 | 172.80 | 159.00 | 164.70 | 157.80 | 6.90 | 1641 | 33.47 | 200219 |
| BDPAINTS | 41.70 | -1.42 | 43.00 | 41.20 | 41.70 | 42.30 | -0.60 | 201 | 3.58 | 84214 |
| BDTHAI | 12.50 | -2.34 | 12.80 | 12.30 | 12.50 | 12.80 | -0.30 | 931 | 25.07 | 2002342 |
| BDTHAIFOOD | 18.00 | 0.56 | 18.40 | 17.40 | 18.00 | 17.90 | 0.10 | 2039 | 68.08 | 3797933 |
| BDWELDING | 15.80 | -3.07 | 16.50 | 15.70 | 15.80 | 16.30 | -0.50 | 156 | 1.93 | 121102 |
| BEACHHATCH | 30.90 | -0.64 | 31.70 | 30.80 | 30.90 | 31.10 | -0.20 | 338 | 6.11 | 196516 |
| BEACONPHAR | 98.10 | -2.97 | 101.30 | 97.80 | 98.10 | 101.10 | -3.00 | 1252 | 29.15 | 294242 |
| BENGALBISC | 65.30 | 5.83 | 66.90 | 62.10 | 65.30 | 61.70 | 3.60 | 335 | 3.13 | 48084 |
| BENGALWTL | 21.80 | 8.46 | 22.10 | 19.50 | 21.80 | 20.10 | 1.70 | 1316 | 35.15 | 1687631 |
| BERGERPBL | 1392.20 | -0.34 | 1399.00 | 1388.00 | 1392.20 | 1397.00 | -4.80 | 173 | 2.09 | 1500 |
| BESTHLDNG | 12.70 | -2.31 | 13.10 | 12.70 | 12.70 | 13.00 | -0.30 | 224 | 2.27 | 177335 |
| BEXGSUKUK | 68.00 | 0.75 | 68.00 | 65.50 | 67.00 | 66.50 | 0.50 | 7 | 0.04 | 600 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 1 | 0.00 | 2 |
| BGIC | 32.90 | -2.08 | 33.60 | 32.90 | 32.90 | 33.60 | -0.70 | 103 | 0.79 | 23946 |
| BIFC | 5.50 | -8.33 | 6.10 | 5.50 | 5.50 | 6.00 | -0.50 | 121 | 1.47 | 258818 |
| BNICL | 73.90 | 3.79 | 76.00 | 70.70 | 73.90 | 71.20 | 2.70 | 1802 | 73.47 | 997939 |
| BPML | 27.70 | -3.82 | 28.70 | 27.40 | 27.70 | 28.80 | -1.10 | 196 | 1.98 | 70618 |
| BPPL | 14.40 | -2.70 | 14.90 | 14.30 | 14.40 | 14.80 | -0.40 | 799 | 20.92 | 1432745 |
| BRACBANK | 71.80 | -1.91 | 73.00 | 71.00 | 71.80 | 73.20 | -1.40 | 1369 | 81.37 | 1134075 |
| BSC | 109.00 | -1.53 | 111.20 | 109.00 | 109.20 | 110.90 | -1.70 | 912 | 30.34 | 276580 |
| BSCPLC | 140.10 | -0.21 | 143.20 | 137.10 | 140.10 | 140.40 | -0.30 | 588 | 24.24 | 173314 |
| BSRMLTD | 82.40 | -0.96 | 84.20 | 80.50 | 82.60 | 83.40 | -0.80 | 74 | 5.10 | 62321 |
| BSRMSTEEL | 69.70 | -1.28 | 70.00 | 68.80 | 69.20 | 70.10 | -0.90 | 148 | 1.69 | 24325 |
| BXPHARMA | 117.40 | -1.92 | 120.80 | 116.20 | 117.40 | 119.70 | -2.30 | 611 | 29.83 | 252462 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 6.60 | -1.49 | 6.80 | 6.50 | 6.60 | 6.70 | -0.10 | 248 | 4.55 | 688112 |
| CAPMBDBLMF | 12.30 | 3.36 | 12.40 | 11.70 | 12.30 | 11.90 | 0.40 | 606 | 27.61 | 2283532 |
| CAPMIBBLMF | 9.00 | 2.27 | 9.20 | 8.80 | 9.00 | 8.80 | 0.20 | 339 | 8.63 | 962857 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 40.30 | 2.03 | 41.00 | 39.00 | 40.30 | 39.50 | 0.80 | 859 | 22.39 | 554676 |
| CENTRALPHL | 9.00 | -3.23 | 9.30 | 9.00 | 9.00 | 9.30 | -0.30 | 217 | 4.58 | 504448 |
| CITYBANK | 30.90 | -1.90 | 31.70 | 30.70 | 30.90 | 31.50 | -0.60 | 2092 | 197.13 | 6355664 |
| CITYGENINS | 100.30 | 0.30 | 100.90 | 99.50 | 100.30 | 100.00 | 0.30 | 337 | 26.49 | 264605 |
| CLICL | 59.50 | -4.03 | 61.90 | 58.90 | 59.50 | 62.00 | -2.50 | 1396 | 47.39 | 786678 |
| CNATEX | 3.60 | -7.69 | 3.90 | 3.60 | 3.60 | 3.90 | -0.30 | 326 | 6.33 | 1713056 |
| CONFIDCEM | 61.90 | -1.12 | 63.60 | 61.10 | 61.90 | 62.60 | -0.70 | 713 | 28.46 | 454420 |
| CONTININS | 24.90 | -1.97 | 25.50 | 24.80 | 24.90 | 25.40 | -0.50 | 190 | 2.24 | 89377 |
| COPPERTECH | 20.00 | -3.38 | 20.60 | 19.90 | 20.00 | 20.70 | -0.70 | 600 | 14.73 | 730178 |
| CRAFTSMAN | 40.20 | 4.72 | 40.20 | 37.50 | 39.90 | 38.10 | 1.80 | 469 | 26.12 | 670597 |
| CROWNCEMNT | 50.10 | -3.39 | 51.00 | 48.20 | 48.50 | 50.20 | -1.70 | 47 | 0.57 | 11379 |
| CRYSTALINS | 78.40 | -1.26 | 79.90 | 77.50 | 78.40 | 79.40 | -1.00 | 1057 | 39.24 | 500345 |
| CVOPRL | 156.00 | 0.65 | 158.50 | 152.70 | 156.00 | 155.00 | 1.00 | 2474 | 83.82 | 536513 |
| DACCADYE | 16.40 | 0.61 | 17.00 | 16.30 | 16.40 | 16.30 | 0.10 | 148 | 2.03 | 123208 |
| DAFODILCOM | 95.90 | 2.35 | 96.90 | 92.20 | 95.90 | 93.70 | 2.20 | 978 | 31.62 | 330986 |
| DBH | 38.20 | 0.79 | 38.30 | 37.50 | 38.20 | 37.90 | 0.30 | 280 | 12.30 | 322440 |
| DBH1STMF | 4.80 | -4.08 | 4.90 | 4.70 | 4.70 | 4.90 | -0.20 | 89 | 1.85 | 387662 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 71.20 | -2.06 | 72.70 | 71.20 | 71.30 | 72.80 | -1.50 | 277 | 3.70 | 51575 |
| DELTASPINN | 5.70 | -3.39 | 5.90 | 5.70 | 5.70 | 5.90 | -0.20 | 103 | 1.67 | 292277 |
| DESCO | 23.80 | -1.65 | 24.00 | 23.60 | 23.80 | 24.20 | -0.40 | 81 | 1.26 | 52882 |
| DESHBANDHU | 16.70 | -2.91 | 17.30 | 16.50 | 16.70 | 17.20 | -0.50 | 595 | 12.69 | 750049 |
| DGIC | 20.30 | 0.00 | 20.60 | 20.10 | 20.30 | 20.30 | 0.00 | 69 | 1.38 | 67451 |
| DHAKABANK | 12.20 | -2.40 | 12.50 | 12.20 | 12.20 | 12.50 | -0.30 | 508 | 22.89 | 1865355 |
| DHAKAINS | 37.50 | -1.82 | 38.50 | 37.50 | 37.70 | 38.40 | -0.70 | 150 | 2.40 | 63371 |
| DOMINAGE | 50.00 | 1.83 | 52.50 | 49.20 | 50.00 | 49.10 | 0.90 | 2919 | 211.50 | 4176279 |
| DOREENPWR | 27.70 | -2.46 | 28.40 | 27.60 | 27.70 | 28.40 | -0.70 | 510 | 12.26 | 440891 |
| DSHGARME | 116.20 | 2.65 | 119.40 | 110.70 | 116.20 | 113.20 | 3.00 | 1434 | 28.45 | 243080 |
| DSSL | 9.10 | -3.19 | 9.40 | 9.00 | 9.10 | 9.40 | -0.30 | 544 | 14.33 | 1563286 |
| DULAMIACOT | 118.90 | -1.57 | 120.80 | 116.30 | 118.90 | 120.80 | -1.90 | 13 | 0.12 | 973 |
| DUTCHBANGL | 42.00 | 0.24 | 42.10 | 41.50 | 42.00 | 41.90 | 0.10 | 155 | 6.01 | 143150 |
| EASTERNINS | 56.10 | 3.36 | 56.50 | 53.00 | 55.30 | 53.50 | 1.80 | 838 | 19.04 | 349050 |
| EASTLAND | 20.30 | -1.46 | 20.60 | 20.30 | 20.30 | 20.60 | -0.30 | 139 | 2.91 | 142543 |
| EASTRNLUB | 1590.30 | -1.06 | 1605.10 | 1585.00 | 1590.30 | 1607.30 | -17.00 | 636 | 8.06 | 5058 |
| EBL | 26.90 | -1.10 | 27.40 | 26.80 | 26.90 | 27.20 | -0.30 | 493 | 27.13 | 1008653 |
| EBL1STMF | 3.70 | -2.63 | 3.80 | 3.60 | 3.70 | 3.80 | -0.10 | 80 | 1.11 | 302685 |
| EBLNRBMF | 3.00 | -3.23 | 3.20 | 3.00 | 3.00 | 3.10 | -0.10 | 274 | 6.46 | 2134668 |
| ECABLES | 133.30 | 1.06 | 137.80 | 129.00 | 133.30 | 131.90 | 1.40 | 554 | 7.55 | 56603 |
| EGEN | 21.20 | -2.75 | 21.90 | 21.10 | 21.20 | 21.80 | -0.60 | 787 | 26.07 | 1214106 |
| EHL | 77.00 | -0.78 | 77.80 | 76.40 | 76.60 | 77.20 | -0.60 | 414 | 9.88 | 128147 |
| EIL | 27.10 | -1.81 | 27.90 | 27.00 | 27.10 | 27.60 | -0.50 | 315 | 5.63 | 206378 |
| EMERALDOIL | 15.30 | -1.29 | 15.80 | 15.20 | 15.30 | 15.50 | -0.20 | 146 | 1.72 | 111588 |
| ENVOYTEX | 48.80 | -1.61 | 49.60 | 48.70 | 48.90 | 49.70 | -0.80 | 222 | 5.45 | 110950 |
| EPGL | 16.30 | -2.41 | 16.60 | 16.20 | 16.20 | 16.60 | -0.40 | 350 | 6.11 | 374034 |
| ESQUIRENIT | 19.90 | -0.99 | 20.50 | 19.80 | 20.00 | 20.20 | -0.20 | 102 | 1.49 | 74609 |
| ETL | 9.50 | -2.06 | 9.70 | 9.40 | 9.50 | 9.70 | -0.20 | 326 | 6.59 | 689902 |
| EXIM1STMF | 3.70 | 0.00 | 3.80 | 3.60 | 3.70 | 3.70 | 0.00 | 162 | 14.79 | 3999164 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 3.30 | -8.33 | 3.90 | 3.30 | 3.30 | 3.60 | -0.30 | 1184 | 21.55 | 6280910 |
| FARCHEM | 16.10 | -3.61 | 16.60 | 15.90 | 16.00 | 16.60 | -0.60 | 283 | 3.74 | 232123 |
| FAREASTFIN | 2.30 | -8.00 | 2.70 | 2.30 | 2.30 | 2.50 | -0.20 | 519 | 11.22 | 4461775 |
| FAREASTLIF | 20.40 | -4.65 | 21.70 | 20.40 | 20.50 | 21.50 | -1.00 | 78 | 0.80 | 38442 |
| FASFIN | 2.30 | -8.00 | 2.70 | 2.30 | 2.30 | 2.50 | -0.20 | 587 | 11.11 | 4201015 |
| FBFIF | 3.10 | -6.06 | 3.40 | 3.10 | 3.10 | 3.30 | -0.20 | 104 | 3.02 | 958798 |
| FEDERALINS | 19.90 | -1.49 | 20.30 | 19.90 | 19.90 | 20.20 | -0.30 | 84 | 1.78 | 88993 |
| FEKDIL | 14.00 | -2.10 | 14.30 | 14.00 | 14.00 | 14.30 | -0.30 | 450 | 15.04 | 1070009 |
| FINEFOODS | 492.80 | -0.06 | 494.00 | 490.00 | 493.20 | 493.50 | -0.30 | 854 | 46.63 | 94669 |
| FIRSTFIN | 5.10 | -7.27 | 5.50 | 5.00 | 5.10 | 5.50 | -0.40 | 60 | 0.33 | 63380 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 13.90 | -4.14 | 14.50 | 13.80 | 13.90 | 14.50 | -0.60 | 386 | 5.03 | 358015 |
| FUWANGCER | 11.90 | -2.46 | 12.30 | 11.80 | 11.90 | 12.20 | -0.30 | 429 | 14.19 | 1183672 |
| FUWANGFOOD | 10.10 | -0.98 | 10.30 | 10.00 | 10.10 | 10.20 | -0.10 | 156 | 1.98 | 196441 |
| GBBPOWER | 8.40 | -3.45 | 8.70 | 8.40 | 8.40 | 8.70 | -0.30 | 110 | 1.58 | 186080 |
| GEMINISEA | 118.70 | 1.54 | 124.50 | 115.10 | 118.70 | 116.90 | 1.80 | 929 | 12.16 | 100971 |
| GENEXIL | 26.90 | 2.67 | 27.40 | 25.90 | 26.90 | 26.20 | 0.70 | 1682 | 86.83 | 3235833 |
| GENNEXT | 3.40 | -8.11 | 3.70 | 3.40 | 3.40 | 3.70 | -0.30 | 377 | 6.96 | 2004304 |
| GHAIL | 11.90 | -3.25 | 12.30 | 11.90 | 11.90 | 12.30 | -0.40 | 565 | 16.64 | 1379832 |
| GHCL | 19.20 | -1.54 | 19.60 | 18.30 | 19.20 | 19.50 | -0.30 | 73 | 0.50 | 26193 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 5.90 | -1.67 | 6.00 | 5.90 | 5.90 | 6.00 | -0.10 | 73 | 1.69 | 285011 |
| GLOBALINS | 27.70 | -2.46 | 28.50 | 27.50 | 27.70 | 28.40 | -0.70 | 402 | 8.28 | 296146 |
| GOLDENSON | 12.80 | -0.78 | 13.00 | 12.40 | 12.80 | 12.90 | -0.10 | 1559 | 52.49 | 4135047 |
| GP | 244.60 | -0.69 | 248.00 | 243.00 | 244.60 | 246.30 | -1.70 | 620 | 14.13 | 57702 |
| GPHISPAT | 16.10 | -2.42 | 16.60 | 16.10 | 16.10 | 16.50 | -0.40 | 312 | 5.40 | 332917 |
| GQBALLPEN | 610.00 | 1.46 | 616.40 | 601.60 | 610.00 | 601.20 | 8.80 | 2318 | 82.50 | 134921 |
| GRAMEENS2 | 12.30 | -1.60 | 12.80 | 12.30 | 12.30 | 12.50 | -0.20 | 60 | 1.00 | 80226 |
| GREENDELMF | 3.40 | -5.71 | 3.50 | 3.20 | 3.30 | 3.50 | -0.20 | 52 | 1.14 | 345751 |
| GREENDELT | 52.20 | -0.76 | 52.80 | 52.00 | 52.50 | 52.90 | -0.40 | 62 | 1.51 | 28735 |
| GSPFINANCE | 4.80 | -7.69 | 5.40 | 4.70 | 4.80 | 5.20 | -0.40 | 226 | 3.68 | 757867 |
| HAKKANIPUL | 83.10 | -0.84 | 86.50 | 82.50 | 83.10 | 83.80 | -0.70 | 2889 | 92.65 | 1098506 |
| HAMI | 172.30 | 0.12 | 174.90 | 171.00 | 172.30 | 172.10 | 0.20 | 773 | 11.53 | 66825 |
| HEIDELBCEM | 231.40 | -1.24 | 236.30 | 230.30 | 231.40 | 234.30 | -2.90 | 507 | 7.54 | 32191 |
| HFL | 13.90 | 2.96 | 14.00 | 13.20 | 13.90 | 13.50 | 0.40 | 363 | 9.30 | 676767 |
| HIMADRI | 553.10 | -2.90 | 589.90 | 551.00 | 555.40 | 572.00 | -16.60 | 66 | 0.47 | 826 |
| HRTEX | 19.40 | -3.54 | 20.00 | 19.00 | 19.10 | 19.80 | -0.70 | 166 | 0.69 | 35609 |
| HWAWELLTEX | 40.60 | -1.46 | 41.30 | 40.40 | 40.60 | 41.20 | -0.60 | 206 | 3.99 | 98084 |
| IBNSINA | 314.00 | -1.44 | 320.50 | 314.00 | 315.00 | 319.60 | -4.60 | 202 | 2.90 | 9187 |
| IBP | 12.90 | -3.01 | 13.30 | 12.80 | 12.90 | 13.30 | -0.40 | 581 | 17.15 | 1313261 |
| ICB | 37.60 | 0.00 | 37.70 | 37.30 | 37.60 | 37.60 | 0.00 | 149 | 1.44 | 38410 |
| ICB3RDNRB | 4.30 | -2.22 | 4.40 | 4.30 | 4.40 | 4.50 | -0.10 | 19 | 0.37 | 84913 |
| ICBAGRANI1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.60 | 0.00 | 0 | 0.00 | 0 |
| ICBAMCL2ND | 5.70 | -1.72 | 5.70 | 5.60 | 5.70 | 5.80 | -0.10 | 20 | 0.47 | 82240 |
| ICBEPMF1S1 | 5.50 | 0.00 | 5.50 | 5.30 | 5.50 | 5.50 | 0.00 | 1119 | 2.92 | 539885 |
| ICBIBANK | 3.10 | -9.09 | 3.40 | 3.00 | 3.00 | 3.30 | -0.30 | 143 | 1.61 | 531270 |
| ICBSONALI1 | 4.50 | -4.26 | 4.70 | 4.50 | 4.50 | 4.70 | -0.20 | 80 | 1.74 | 382465 |
| ICICL | 21.20 | -1.84 | 21.80 | 21.20 | 21.30 | 21.70 | -0.40 | 121 | 2.05 | 95839 |
| IDLC | 40.30 | -0.98 | 40.70 | 40.00 | 40.30 | 40.70 | -0.40 | 112 | 4.08 | 101265 |
| IFADAUTOS | 21.40 | -2.73 | 21.90 | 21.30 | 21.40 | 22.00 | -0.60 | 267 | 4.81 | 222973 |
| IFIC | 5.50 | -1.79 | 5.80 | 5.50 | 5.50 | 5.60 | -0.10 | 683 | 35.23 | 6283228 |
| IFIC1STMF | 4.00 | -4.88 | 4.20 | 3.80 | 3.90 | 4.10 | -0.20 | 521 | 14.59 | 3673493 |
| IFILISLMF1 | 4.00 | -2.44 | 4.10 | 4.00 | 4.00 | 4.10 | -0.10 | 31 | 0.34 | 85932 |
| ILFSL | 2.50 | -7.41 | 2.90 | 2.50 | 2.50 | 2.70 | -0.20 | 563 | 11.23 | 4169132 |
| INDEXAGRO | 64.50 | -3.03 | 66.20 | 63.60 | 63.90 | 65.90 | -2.00 | 333 | 6.33 | 97929 |
| INTECH | 38.10 | -3.79 | 39.70 | 37.90 | 38.10 | 39.60 | -1.50 | 2295 | 63.78 | 1645204 |
| INTRACO | 17.80 | -1.66 | 18.50 | 17.70 | 17.80 | 18.10 | -0.30 | 192 | 2.96 | 164767 |
| IPDC | 18.80 | -2.08 | 19.30 | 18.70 | 18.80 | 19.20 | -0.40 | 355 | 11.69 | 618796 |
| ISLAMIBANK | 39.10 | -2.74 | 40.60 | 39.00 | 39.10 | 40.20 | -1.10 | 889 | 18.93 | 479459 |
| ISLAMICFIN | 10.80 | -2.70 | 11.20 | 10.80 | 10.80 | 11.10 | -0.30 | 157 | 2.91 | 267848 |
| ISLAMIINS | 37.00 | -1.60 | 38.00 | 35.60 | 37.00 | 37.60 | -0.60 | 71 | 0.85 | 22940 |
| ISNLTD | 74.70 | -1.45 | 76.70 | 74.60 | 74.70 | 75.80 | -1.10 | 1095 | 22.39 | 297168 |
| ITC | 38.20 | -1.29 | 39.00 | 38.10 | 38.20 | 38.70 | -0.50 | 414 | 9.94 | 258237 |
| JAMUNABANK | 23.60 | -0.42 | 23.80 | 23.20 | 23.60 | 23.70 | -0.10 | 370 | 32.98 | 1406537 |
| JAMUNAOIL | 171.90 | -0.35 | 172.50 | 170.50 | 171.90 | 172.50 | -0.60 | 179 | 3.43 | 20052 |
| JANATAINS | 31.60 | -3.36 | 33.00 | 31.10 | 31.60 | 32.70 | -1.10 | 1496 | 44.60 | 1388877 |
| JHRML | 42.70 | -2.06 | 43.60 | 42.70 | 42.70 | 43.60 | -0.90 | 250 | 5.53 | 128615 |
| JMISMDL | 123.80 | 0.81 | 124.60 | 119.50 | 123.80 | 122.80 | 1.00 | 165 | 3.46 | 28006 |
| JUTESPINN | 214.00 | -1.29 | 217.00 | 212.00 | 214.50 | 217.30 | -2.80 | 82 | 0.98 | 4552 |
| KARNAPHULI | 29.90 | -1.97 | 30.70 | 29.80 | 29.90 | 30.50 | -0.60 | 283 | 6.04 | 200552 |
| KAY&QUE | 470.50 | -0.78 | 489.50 | 469.00 | 470.50 | 474.20 | -3.70 | 2582 | 86.24 | 180027 |
| KBPPWBIL | 53.50 | -1.29 | 55.90 | 53.10 | 53.50 | 54.20 | -0.70 | 8335 | 413.62 | 7613420 |
| KBSEED | 10.60 | 9.28 | 10.60 | 10.00 | 10.60 | 9.70 | 0.90 | 144 | 4.23 | 405813 |
| KDSALTD | 50.50 | -1.94 | 53.50 | 49.70 | 50.50 | 51.50 | -1.00 | 3857 | 171.79 | 3344651 |
| KEYACOSMET | 5.00 | -3.85 | 5.20 | 5.00 | 5.00 | 5.20 | -0.20 | 234 | 5.18 | 1026141 |
| KFL | 14.90 | 8.76 | 15.00 | 13.90 | 14.90 | 13.70 | 1.20 | 202 | 13.77 | 933540 |
| KOHINOOR | 508.40 | 0.22 | 514.90 | 507.10 | 508.20 | 507.10 | 1.10 | 86 | 1.87 | 3661 |
| KPCL | 10.50 | -1.87 | 10.70 | 10.40 | 10.50 | 10.70 | -0.20 | 112 | 1.26 | 119972 |
| KPPL | 15.20 | -3.18 | 15.80 | 15.10 | 15.20 | 15.70 | -0.50 | 359 | 6.07 | 395517 |
| KTL | 9.30 | -3.12 | 9.60 | 9.30 | 9.30 | 9.60 | -0.30 | 136 | 1.92 | 204457 |
| LANKABAFIN | 14.60 | -2.67 | 15.10 | 14.50 | 14.60 | 15.00 | -0.40 | 478 | 13.63 | 928956 |
| LEGACYFOOT | 69.10 | 4.22 | 71.90 | 64.70 | 69.10 | 66.30 | 2.80 | 2624 | 76.88 | 1120760 |
| LHB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 52.70 | 0.00 | 0 | 0.00 | 0 |
| LIBRAINFU | 634.40 | -0.03 | 639.90 | 633.10 | 634.40 | 634.60 | -0.20 | 139 | 1.17 | 1845 |
| LINDEBD | 714.30 | -6.74 | 750.00 | 701.00 | 714.30 | 765.90 | -51.60 | 1716 | 19.84 | 27724 |
| LOVELLO | 78.30 | 1.42 | 80.00 | 74.80 | 78.30 | 77.20 | 1.10 | 4546 | 243.79 | 3180918 |
| LRBDL | 9.80 | -3.92 | 10.30 | 9.80 | 9.80 | 10.20 | -0.40 | 137 | 1.40 | 140463 |
| LRGLOBMF1 | 3.20 | -5.88 | 3.40 | 3.20 | 3.20 | 3.40 | -0.20 | 56 | 0.75 | 230244 |
| MAGURAPLEX | 86.20 | 2.99 | 88.30 | 82.80 | 86.20 | 83.70 | 2.50 | 1878 | 44.87 | 517979 |
| MAKSONSPIN | 5.90 | -1.67 | 6.10 | 5.80 | 5.90 | 6.00 | -0.10 | 104 | 1.65 | 277276 |
| MALEKSPIN | 27.00 | -3.23 | 28.20 | 26.80 | 27.00 | 27.90 | -0.90 | 841 | 35.53 | 1300399 |
| MAMUNAGRO | 21.20 | 6.53 | 21.30 | 19.40 | 21.20 | 19.90 | 1.30 | 196 | 4.44 | 214393 |
| MARICO | 2750.40 | -0.43 | 2777.90 | 2742.10 | 2750.40 | 2762.20 | -11.80 | 158 | 3.02 | 1096 |
| MASTERAGRO | 8.10 | 9.46 | 8.10 | 7.30 | 8.10 | 7.40 | 0.70 | 186 | 5.89 | 739105 |
| MATINSPINN | 45.60 | -1.09 | 46.00 | 45.40 | 45.50 | 46.00 | -0.50 | 146 | 1.23 | 26995 |
| MBL1STMF | 3.90 | 0.00 | 4.00 | 3.90 | 4.00 | 4.00 | 0.00 | 52 | 1.52 | 382603 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 36.20 | 4.06 | 37.60 | 34.00 | 35.90 | 34.50 | 1.40 | 555 | 15.98 | 443345 |
| MEGHNACEM | 33.30 | 0.30 | 34.20 | 31.80 | 33.00 | 32.90 | 0.10 | 46 | 0.36 | 11002 |
| MEGHNAINS | 28.00 | -2.44 | 28.90 | 27.90 | 28.00 | 28.70 | -0.70 | 565 | 15.41 | 546085 |
| MEGHNALIFE | 53.20 | -0.75 | 54.10 | 52.80 | 53.20 | 53.60 | -0.40 | 256 | 5.83 | 108929 |
| MEGHNAPET | 27.60 | 2.22 | 28.60 | 27.30 | 27.60 | 27.00 | 0.60 | 230 | 1.10 | 39115 |
| MERCANBANK | 8.80 | -1.12 | 8.90 | 8.70 | 8.80 | 8.90 | -0.10 | 67 | 3.66 | 415913 |
| MERCINS | 23.90 | -1.24 | 24.20 | 23.90 | 23.90 | 24.20 | -0.30 | 4 | 0.04 | 1810 |
| METROSPIN | 9.00 | -2.17 | 9.20 | 9.00 | 9.00 | 9.20 | -0.20 | 61 | 0.57 | 63032 |
| MHSML | 17.60 | -1.12 | 17.80 | 17.40 | 17.60 | 17.80 | -0.20 | 230 | 11.59 | 656746 |
| MIDASFIN | 6.20 | -6.06 | 6.70 | 6.10 | 6.20 | 6.60 | -0.40 | 46 | 0.25 | 39912 |
| MIDLANDBNK | 15.90 | -1.85 | 16.30 | 15.80 | 15.90 | 16.20 | -0.30 | 425 | 19.28 | 1206847 |
| MIRACLEIND | 26.50 | -2.21 | 27.50 | 26.40 | 26.50 | 27.10 | -0.60 | 279 | 3.77 | 140180 |
| MIRAKHTER | 28.00 | -0.71 | 28.50 | 27.80 | 28.00 | 28.20 | -0.20 | 347 | 10.31 | 367557 |
| MITHUNKNIT | 16.30 | 0.00 | 16.90 | 16.20 | 16.30 | 16.30 | 0.00 | 119 | 1.15 | 69607 |
| MJLBD | 87.80 | -1.13 | 89.00 | 87.70 | 87.80 | 88.80 | -1.00 | 429 | 5.85 | 66413 |
| MKFOOTWEAR | 121.30 | -0.08 | 125.50 | 117.00 | 121.30 | 121.40 | -0.10 | 1088 | 67.03 | 548406 |
| MLDYEING | 8.40 | -2.33 | 8.60 | 8.40 | 8.40 | 8.60 | -0.20 | 228 | 4.63 | 546755 |
| MONNOAGML | 346.60 | -2.04 | 363.10 | 343.20 | 346.60 | 353.80 | -7.20 | 921 | 16.43 | 46331 |
| MONNOCERA | 82.40 | -0.48 | 85.20 | 82.00 | 82.40 | 82.80 | -0.40 | 1414 | 37.56 | 450369 |
| MONNOFABR | 21.60 | -3.57 | 22.50 | 21.50 | 21.60 | 22.40 | -0.80 | 1452 | 53.80 | 2452545 |
| MONOSPOOL | 99.60 | 6.41 | 102.00 | 93.90 | 99.60 | 93.60 | 6.00 | 4828 | 167.03 | 1690354 |
| MOSTFAMETL | 12.90 | 1.57 | 13.90 | 12.60 | 12.90 | 12.70 | 0.20 | 458 | 18.39 | 1376514 |
| MPETROLEUM | 200.00 | -0.89 | 201.80 | 200.00 | 200.20 | 202.00 | -1.80 | 193 | 9.42 | 47007 |
| MTB | 12.80 | -0.78 | 13.10 | 12.80 | 12.80 | 12.90 | -0.10 | 125 | 3.50 | 270507 |
| NAHEEACP | 21.00 | -2.33 | 21.60 | 21.00 | 21.00 | 21.50 | -0.50 | 301 | 7.52 | 355538 |
| NATLIFEINS | 98.00 | -0.71 | 98.80 | 97.50 | 97.70 | 98.40 | -0.70 | 118 | 1.37 | 14015 |
| NAVANACNG | 20.30 | -1.46 | 21.00 | 20.30 | 20.30 | 20.60 | -0.30 | 190 | 2.78 | 134384 |
| NAVANAPHAR | 57.70 | -1.87 | 58.80 | 57.00 | 57.70 | 58.80 | -1.10 | 587 | 14.94 | 258414 |
| NBL | 4.70 | -2.08 | 5.20 | 4.70 | 4.70 | 4.80 | -0.10 | 681 | 18.70 | 3850102 |
| NCCBANK | 12.90 | -0.77 | 13.00 | 12.80 | 12.90 | 13.00 | -0.10 | 128 | 7.05 | 546334 |
| NCCBLMF1 | 4.40 | -2.22 | 4.50 | 4.30 | 4.40 | 4.50 | -0.10 | 23 | 0.35 | 79131 |
| NEWLINE | 5.80 | -6.45 | 6.30 | 5.80 | 5.80 | 6.20 | -0.40 | 102 | 1.51 | 252960 |
| NFML | 14.70 | -2.65 | 15.40 | 14.60 | 14.70 | 15.10 | -0.40 | 835 | 26.30 | 1765919 |
| NHFIL | 22.90 | -2.55 | 23.60 | 22.80 | 22.90 | 23.50 | -0.60 | 177 | 3.12 | 135390 |
| NIALCO | 27.90 | 5.68 | 28.10 | 26.60 | 27.90 | 26.40 | 1.50 | 442 | 5.49 | 200674 |
| NITOLINS | 27.80 | -1.06 | 28.50 | 27.50 | 28.00 | 28.30 | -0.30 | 43 | 0.27 | 9618 |
| NORTHERN | 118.00 | 0.34 | 122.70 | 115.00 | 117.50 | 117.10 | 0.40 | 47 | 0.20 | 1663 |
| NORTHRNINS | 28.50 | -1.03 | 29.30 | 28.50 | 28.70 | 29.00 | -0.30 | 45 | 0.52 | 18227 |
| NPOLYMER | 27.20 | -1.09 | 27.70 | 27.00 | 27.20 | 27.50 | -0.30 | 184 | 4.02 | 148014 |
| NRBBANK | 6.90 | -2.82 | 7.10 | 6.90 | 6.90 | 7.10 | -0.20 | 90 | 2.99 | 428725 |
| NRBCBANK | 7.20 | -1.37 | 7.30 | 7.10 | 7.20 | 7.30 | -0.10 | 53 | 2.11 | 295429 |
| NTC | 161.80 | -1.29 | 163.00 | 160.20 | 160.60 | 162.70 | -2.10 | 100 | 0.97 | 6010 |
| NTLTUBES | 61.70 | -0.32 | 63.50 | 60.10 | 61.70 | 61.90 | -0.20 | 853 | 20.25 | 327687 |
| NURANI | 3.40 | -5.56 | 3.70 | 3.40 | 3.40 | 3.60 | -0.20 | 97 | 1.61 | 465987 |
| OAL | 6.30 | -3.13 | 6.60 | 6.20 | 6.20 | 6.40 | -0.20 | 154 | 1.05 | 165521 |
| OIMEX | 13.10 | -2.96 | 13.60 | 13.00 | 13.10 | 13.50 | -0.40 | 110 | 1.66 | 125434 |
| OLYMPIC | 146.00 | -2.08 | 149.60 | 145.00 | 146.00 | 149.10 | -3.10 | 729 | 17.52 | 119457 |
| ONEBANKPLC | 7.20 | -2.70 | 7.40 | 7.20 | 7.20 | 7.40 | -0.20 | 142 | 2.50 | 344471 |
| ORIONINFU | 339.50 | -1.96 | 349.40 | 338.90 | 339.50 | 346.30 | -6.80 | 3778 | 148.72 | 434855 |
| ORIONPHARM | 28.00 | -1.41 | 28.60 | 27.90 | 28.00 | 28.40 | -0.40 | 364 | 8.48 | 300909 |
| ORYZAAGRO | 10.00 | 9.89 | 10.00 | 9.20 | 10.00 | 9.10 | 0.90 | 318 | 13.04 | 1324676 |
| PADMALIFE | 17.00 | -0.58 | 17.70 | 16.80 | 17.00 | 17.10 | -0.10 | 73 | 0.54 | 31425 |
| PADMAOIL | 177.60 | -0.56 | 178.60 | 177.10 | 177.60 | 178.60 | -1.00 | 247 | 6.79 | 38196 |
| PARAMOUNT | 51.00 | -2.30 | 54.00 | 50.70 | 51.00 | 52.20 | -1.20 | 500 | 12.18 | 235649 |
| PDL | 5.70 | -3.39 | 5.90 | 5.60 | 5.70 | 5.90 | -0.20 | 218 | 2.92 | 510140 |
| PENINSULA | 21.00 | -1.41 | 21.30 | 20.90 | 21.00 | 21.30 | -0.30 | 397 | 11.88 | 564602 |
| PEOPLESINS | 46.70 | 0.65 | 47.80 | 45.30 | 46.70 | 46.40 | 0.30 | 1602 | 89.87 | 1927808 |
| PF1STMF | 5.30 | -1.85 | 5.50 | 5.30 | 5.30 | 5.40 | -0.10 | 160 | 4.20 | 784447 |
| PHARMAID | 548.00 | -0.63 | 556.60 | 546.50 | 548.00 | 551.50 | -3.50 | 224 | 4.60 | 8363 |
| PHENIXINS | 30.90 | 0.00 | 31.10 | 29.60 | 30.90 | 30.90 | 0.00 | 434 | 5.46 | 177959 |
| PHOENIXFIN | 4.00 | -6.98 | 4.30 | 3.90 | 4.00 | 4.30 | -0.30 | 82 | 0.69 | 168660 |
| PHPMF1 | 3.20 | -5.88 | 3.50 | 3.20 | 3.20 | 3.40 | -0.20 | 180 | 3.04 | 922538 |
| PIONEERINS | 49.80 | 2.05 | 50.10 | 48.60 | 49.80 | 48.80 | 1.00 | 653 | 27.95 | 563247 |
| PLFSL | 2.30 | -8.00 | 2.70 | 2.30 | 2.30 | 2.50 | -0.20 | 1070 | 18.74 | 7315530 |
| POPULAR1MF | 3.10 | -6.25 | 3.20 | 3.00 | 3.00 | 3.20 | -0.20 | 121 | 4.05 | 1313857 |
| POPULARLIF | 49.30 | 0.20 | 50.00 | 48.20 | 49.30 | 49.20 | 0.10 | 245 | 5.18 | 105324 |
| POWERGRID | 29.50 | -2.00 | 30.20 | 29.30 | 29.40 | 30.00 | -0.60 | 121 | 1.91 | 63860 |
| PRAGATIINS | 71.40 | 1.28 | 72.50 | 70.50 | 71.40 | 70.50 | 0.90 | 1093 | 47.86 | 668345 |
| PRAGATILIF | 190.70 | -2.60 | 201.80 | 189.10 | 190.70 | 195.80 | -5.10 | 1306 | 39.25 | 202151 |
| PREMIERBAN | 5.00 | -3.85 | 5.20 | 4.90 | 5.00 | 5.20 | -0.20 | 151 | 4.01 | 796937 |
| PREMIERCEM | 38.30 | -1.56 | 38.90 | 37.80 | 37.90 | 38.50 | -0.60 | 143 | 1.82 | 47774 |
| PREMIERLEA | 2.50 | -7.41 | 2.90 | 2.50 | 2.50 | 2.70 | -0.20 | 366 | 6.93 | 2633875 |
| PRIME1ICBA | 4.30 | -6.52 | 4.60 | 4.30 | 4.30 | 4.60 | -0.30 | 71 | 1.69 | 389518 |
| PRIMEBANK | 32.40 | 0.31 | 32.70 | 31.90 | 32.40 | 32.30 | 0.10 | 412 | 24.50 | 761147 |
| PRIMEFIN | 4.10 | -8.89 | 4.80 | 4.10 | 4.10 | 4.50 | -0.40 | 330 | 5.11 | 1196956 |
| PRIMEINSUR | 34.10 | 0.00 | 34.20 | 32.80 | 34.10 | 34.10 | 0.00 | 134 | 2.53 | 74526 |
| PRIMELIFE | 34.00 | -2.58 | 35.50 | 33.50 | 34.00 | 34.90 | -0.90 | 142 | 1.89 | 54381 |
| PRIMETEX | 18.80 | -3.09 | 19.60 | 18.50 | 18.80 | 19.40 | -0.60 | 165 | 2.31 | 121879 |
| PROGRESLIF | 39.90 | -3.86 | 41.50 | 39.70 | 39.90 | 41.50 | -1.60 | 112 | 0.97 | 24009 |
| PROVATIINS | 31.70 | 0.32 | 31.80 | 31.20 | 31.70 | 31.60 | 0.10 | 167 | 4.28 | 135677 |
| PTL | 55.00 | 0.18 | 55.30 | 54.00 | 55.00 | 54.90 | 0.10 | 659 | 33.92 | 620153 |
| PUBALIBANK | 38.10 | -0.52 | 38.40 | 37.70 | 38.10 | 38.30 | -0.20 | 170 | 5.71 | 149707 |
| PURABIGEN | 20.50 | -1.44 | 20.80 | 20.50 | 20.50 | 20.80 | -0.30 | 65 | 1.78 | 86891 |
| QUASEMIND | 39.80 | -1.73 | 41.00 | 39.60 | 39.80 | 40.50 | -0.70 | 847 | 27.02 | 675044 |
| QUEENSOUTH | 11.30 | -1.74 | 11.60 | 11.20 | 11.30 | 11.50 | -0.20 | 330 | 7.73 | 678081 |
| RAHIMAFOOD | 116.60 | 0.26 | 118.00 | 113.00 | 116.60 | 116.30 | 0.30 | 504 | 7.68 | 66034 |
| RAHIMTEXT | 209.20 | 1.01 | 216.90 | 203.00 | 209.20 | 207.10 | 2.10 | 829 | 19.05 | 89680 |
| RAKCERAMIC | 22.60 | -0.88 | 23.00 | 22.50 | 22.60 | 22.80 | -0.20 | 109 | 2.15 | 95207 |
| RANFOUNDRY | 157.60 | -1.13 | 164.00 | 157.00 | 157.60 | 159.40 | -1.80 | 638 | 10.78 | 66955 |
| RDFOOD | 19.90 | -1.97 | 20.50 | 19.70 | 19.90 | 20.30 | -0.40 | 594 | 12.20 | 611919 |
| RECKITTBEN | 3488.90 | -0.37 | 3499.00 | 3475.30 | 3479.80 | 3492.80 | -13.00 | 83 | 1.16 | 333 |
| REGENTTEX | 4.30 | -6.52 | 4.60 | 4.30 | 4.30 | 4.60 | -0.30 | 115 | 0.96 | 219166 |
| RELIANCE1 | 11.70 | -2.50 | 12.20 | 11.60 | 11.70 | 12.00 | -0.30 | 383 | 9.98 | 844084 |
| RELIANCINS | 66.80 | -1.04 | 67.20 | 66.50 | 66.80 | 67.50 | -0.70 | 102 | 2.40 | 35874 |
| RENATA | 420.30 | -1.11 | 426.90 | 420.00 | 420.30 | 425.00 | -4.70 | 439 | 8.47 | 20040 |
| RENWICKJA | 490.80 | 0.42 | 502.00 | 455.00 | 499.80 | 497.70 | 2.10 | 52 | 0.36 | 727 |
| REPUBLIC | 31.70 | -0.94 | 32.40 | 31.50 | 31.70 | 32.00 | -0.30 | 151 | 2.60 | 81351 |
| RINGSHINE | 3.50 | -7.89 | 3.90 | 3.50 | 3.50 | 3.80 | -0.30 | 299 | 3.41 | 941467 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 28.70 | -1.37 | 29.30 | 28.60 | 28.70 | 29.10 | -0.40 | 891 | 37.99 | 1318303 |
| RSRMSTEEL | 8.10 | 0.00 | 8.40 | 8.10 | 8.20 | 8.20 | 0.00 | 34 | 0.23 | 28109 |
| RUNNERAUTO | 38.70 | -6.30 | 40.60 | 38.20 | 38.70 | 41.30 | -2.60 | 2498 | 108.09 | 2740145 |
| RUPALIBANK | 17.30 | -3.37 | 17.80 | 17.00 | 17.20 | 17.80 | -0.60 | 134 | 2.67 | 154059 |
| RUPALIINS | 22.20 | -2.63 | 22.70 | 22.20 | 22.20 | 22.80 | -0.60 | 136 | 2.75 | 123081 |
| RUPALILIFE | 81.30 | -1.93 | 82.90 | 81.10 | 81.30 | 82.90 | -1.60 | 671 | 22.75 | 278050 |
| SADHESIVE | 67.00 | 1.66 | 69.80 | 65.00 | 67.30 | 66.20 | 1.10 | 294 | 5.66 | 85236 |
| SAFKOSPINN | 17.90 | 4.12 | 18.70 | 16.90 | 17.70 | 17.00 | 0.70 | 459 | 11.21 | 620554 |
| SAIFPOWER | 7.00 | -2.78 | 7.20 | 7.00 | 7.00 | 7.20 | -0.20 | 218 | 4.56 | 649371 |
| SAIHAMCOT | 19.20 | -1.02 | 19.80 | 19.20 | 19.50 | 19.70 | -0.20 | 697 | 46.62 | 2391077 |
| SAIHAMTEX | 17.40 | -5.43 | 18.40 | 17.30 | 17.40 | 18.40 | -1.00 | 1517 | 39.42 | 2221566 |
| SALAMCRST | 15.90 | -4.22 | 16.90 | 15.80 | 15.90 | 16.60 | -0.70 | 341 | 5.84 | 363453 |
| SALVO | 31.20 | -3.41 | 32.50 | 31.00 | 31.20 | 32.30 | -1.10 | 1431 | 49.21 | 1559547 |
| SAMATALETH | 85.00 | 0.36 | 86.40 | 81.10 | 84.30 | 84.00 | 0.30 | 601 | 10.86 | 127846 |
| SAMORITA | 71.40 | 2.73 | 71.80 | 68.50 | 71.40 | 69.50 | 1.90 | 511 | 7.55 | 106909 |
| SANDHANINS | 20.00 | -1.48 | 20.50 | 19.90 | 20.00 | 20.30 | -0.30 | 180 | 3.56 | 175958 |
| SAPORTL | 51.00 | 2.20 | 51.50 | 49.70 | 51.00 | 49.90 | 1.10 | 1403 | 163.31 | 3246839 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.60 | 0.00 | 6.90 | 6.50 | 6.60 | 6.60 | 0.00 | 48 | 0.37 | 55639 |
| SEAPEARL | 37.20 | -3.63 | 39.00 | 36.90 | 37.20 | 38.60 | -1.40 | 1696 | 44.98 | 1195750 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.20 | -1.85 | 5.50 | 5.20 | 5.30 | 5.40 | -0.10 | 23 | 1.12 | 210913 |
| SEMLIBBLSF | 6.00 | -1.64 | 6.20 | 6.00 | 6.00 | 6.10 | -0.10 | 25 | 0.61 | 100974 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.90 | -0.56 | 18.50 | 17.70 | 17.80 | 17.90 | -0.10 | 314 | 15.32 | 856430 |
| SHARPIND | 16.90 | -1.17 | 17.30 | 16.60 | 16.90 | 17.10 | -0.20 | 93 | 1.21 | 71845 |
| SHASHADNIM | 19.00 | -2.07 | 19.30 | 18.80 | 18.90 | 19.30 | -0.40 | 108 | 2.38 | 124983 |
| SHEPHERD | 13.80 | -1.43 | 14.10 | 13.70 | 13.80 | 14.00 | -0.20 | 245 | 5.87 | 422461 |
| SHURWID | 6.50 | -1.49 | 7.00 | 6.50 | 6.60 | 6.70 | -0.10 | 85 | 1.03 | 148911 |
| SHYAMPSUG | 156.00 | -0.45 | 159.40 | 155.70 | 156.00 | 156.70 | -0.70 | 95 | 0.63 | 4021 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 21.00 | -0.48 | 21.30 | 20.70 | 20.90 | 21.00 | -0.10 | 301 | 6.41 | 305792 |
| SILCOPHL | 14.30 | -2.72 | 14.70 | 14.20 | 14.30 | 14.70 | -0.40 | 609 | 18.91 | 1309484 |
| SILVAPHL | 11.40 | -5.00 | 11.90 | 11.30 | 11.40 | 12.00 | -0.60 | 535 | 14.73 | 1270431 |
| SIMTEX | 23.60 | -0.84 | 24.20 | 23.20 | 23.60 | 23.80 | -0.20 | 1449 | 67.70 | 2852466 |
| SINGERBD | 87.80 | 1.86 | 88.00 | 86.40 | 87.80 | 86.20 | 1.60 | 187 | 3.20 | 36624 |
| SINOBANGLA | 48.40 | -3.39 | 50.30 | 48.20 | 48.40 | 50.10 | -1.70 | 1607 | 51.38 | 1048320 |
| SIPLC | 72.40 | 3.72 | 74.10 | 67.70 | 72.40 | 69.80 | 2.60 | 1465 | 71.75 | 1023373 |
| SKTRIMS | 9.50 | 3.26 | 9.70 | 9.10 | 9.50 | 9.20 | 0.30 | 109 | 1.42 | 151458 |
| SLIPLC | 56.90 | -2.90 | 58.60 | 56.70 | 56.90 | 58.60 | -1.70 | 172 | 1.49 | 25914 |
| SONALIANSH | 157.50 | -2.05 | 161.80 | 157.20 | 157.50 | 160.80 | -3.30 | 391 | 7.32 | 45742 |
| SONALIPAPR | 236.30 | 0.47 | 244.70 | 231.30 | 236.30 | 235.20 | 1.10 | 2236 | 64.27 | 269351 |
| SONARBAINS | 27.00 | -1.82 | 27.60 | 26.70 | 27.00 | 27.50 | -0.50 | 259 | 3.65 | 134531 |
| SONARGAON | 38.50 | -4.94 | 40.50 | 38.10 | 38.50 | 40.50 | -2.00 | 787 | 18.29 | 463897 |
| SOUTHEASTB | 9.50 | -1.05 | 9.60 | 9.20 | 9.40 | 9.50 | -0.10 | 118 | 3.20 | 341498 |
| SPCERAMICS | 19.90 | -4.78 | 21.00 | 19.70 | 19.90 | 20.90 | -1.00 | 1345 | 46.40 | 2289915 |
| SPCL | 49.70 | -1.19 | 51.30 | 49.20 | 49.70 | 50.30 | -0.60 | 1717 | 62.93 | 1258933 |
| SQUARETEXT | 48.50 | 0.62 | 48.50 | 48.20 | 48.50 | 48.20 | 0.30 | 119 | 1.10 | 22679 |
| SQURPHARMA | 213.20 | -0.70 | 215.10 | 212.00 | 213.20 | 214.70 | -1.50 | 956 | 50.14 | 235103 |
| SSSTEEL | 5.20 | -3.70 | 5.50 | 5.10 | 5.20 | 5.40 | -0.20 | 174 | 1.88 | 360274 |
| STANCERAM | 68.60 | 0.00 | 71.00 | 68.10 | 68.60 | 68.60 | 0.00 | 61 | 0.49 | 7087 |
| STANDARINS | 38.40 | 0.00 | 38.80 | 38.00 | 38.40 | 38.40 | 0.00 | 230 | 6.64 | 172680 |
| STANDBANKL | 5.20 | -3.70 | 5.40 | 5.20 | 5.20 | 5.40 | -0.20 | 185 | 2.87 | 540638 |
| STYLECRAFT | 53.40 | -1.11 | 54.80 | 52.60 | 53.40 | 54.00 | -0.60 | 157 | 1.18 | 21939 |
| SUMITPOWER | 13.80 | -0.72 | 14.00 | 13.80 | 13.80 | 13.90 | -0.10 | 260 | 8.72 | 631031 |
| SUNLIFEINS | 65.00 | 2.04 | 65.70 | 62.70 | 65.00 | 63.70 | 1.30 | 1423 | 57.83 | 897677 |
| TAKAFULINS | 31.70 | 0.63 | 31.80 | 31.20 | 31.70 | 31.50 | 0.20 | 142 | 2.59 | 81991 |
| TALLUSPIN | 8.00 | -2.44 | 8.20 | 7.90 | 8.00 | 8.20 | -0.20 | 105 | 1.75 | 218363 |
| TAMIJTEX | 116.60 | 0.60 | 122.20 | 113.50 | 116.60 | 115.90 | 0.70 | 1169 | 17.36 | 145406 |
| TECHNODRUG | 36.80 | -0.27 | 37.80 | 36.20 | 36.80 | 36.90 | -0.10 | 2532 | 111.85 | 3024763 |
| TILIL | 44.90 | -3.44 | 46.60 | 44.50 | 44.90 | 46.50 | -1.60 | 1029 | 27.32 | 602603 |
| TITASGAS | 16.80 | -1.75 | 17.20 | 16.70 | 16.80 | 17.10 | -0.30 | 173 | 2.24 | 133119 |
| TOSRIFA | 16.70 | -4.02 | 17.50 | 16.60 | 16.70 | 17.40 | -0.70 | 569 | 9.43 | 556768 |
| TRUSTB1MF | 3.10 | -6.06 | 3.30 | 3.10 | 3.10 | 3.30 | -0.20 | 133 | 2.59 | 828394 |
| TRUSTBANK | 17.70 | -1.12 | 18.00 | 17.60 | 17.70 | 17.90 | -0.20 | 222 | 6.91 | 388377 |
| TUNGHAI | 3.60 | -7.69 | 3.90 | 3.60 | 3.60 | 3.90 | -0.30 | 131 | 1.48 | 400333 |
| UCB | 9.20 | -2.13 | 9.50 | 9.20 | 9.20 | 9.40 | -0.20 | 281 | 7.49 | 805882 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2114.20 | 0.15 | 2114.20 | 2110.50 | 2113.70 | 2110.50 | 3.20 | 47 | 0.30 | 142 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 5.20 | -7.14 | 5.50 | 5.10 | 5.20 | 5.60 | -0.40 | 207 | 2.54 | 487342 |
| UNIONINS | 33.50 | -0.59 | 34.00 | 33.30 | 33.50 | 33.70 | -0.20 | 228 | 4.04 | 120419 |
| UNIQUEHRL | 37.50 | -2.85 | 38.60 | 37.30 | 37.50 | 38.60 | -1.10 | 348 | 6.78 | 179496 |
| UNITEDFIN | 12.30 | -2.40 | 12.60 | 12.20 | 12.20 | 12.50 | -0.30 | 135 | 2.00 | 162951 |
| UNITEDINS | 41.10 | -1.43 | 42.00 | 40.80 | 41.30 | 41.90 | -0.60 | 113 | 1.34 | 32351 |
| UPGDCL | 117.10 | -0.93 | 118.80 | 116.40 | 117.20 | 118.30 | -1.10 | 235 | 2.18 | 18527 |
| USMANIAGL | 34.70 | -2.25 | 37.00 | 33.00 | 34.80 | 35.60 | -0.80 | 92 | 0.65 | 18368 |
| UTTARABANK | 25.10 | -0.79 | 25.30 | 25.00 | 25.10 | 25.30 | -0.20 | 282 | 21.33 | 848961 |
| UTTARAFIN | 13.20 | -1.52 | 13.50 | 12.90 | 13.00 | 13.20 | -0.20 | 31 | 0.21 | 15514 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 5.90 | 0.00 | 6.10 | 5.90 | 5.90 | 5.90 | 0.00 | 7 | 0.07 | 11861 |
| VFSTDL | 11.30 | -3.42 | 11.80 | 11.20 | 11.30 | 11.70 | -0.40 | 597 | 12.66 | 1110118 |
| WALTONHIL | 377.00 | -1.15 | 384.00 | 376.10 | 377.00 | 381.40 | -4.40 | 439 | 7.60 | 20079 |
| WATACHEM | 139.10 | 3.81 | 146.00 | 132.70 | 139.10 | 134.00 | 5.10 | 1626 | 36.62 | 259464 |
| WEBCOATS | 24.10 | 4.78 | 24.40 | 23.60 | 24.10 | 23.00 | 1.10 | 342 | 4.05 | 168638 |
| WMSHIPYARD | 9.00 | -3.23 | 9.30 | 8.90 | 9.00 | 9.30 | -0.30 | 308 | 5.41 | 595916 |
| WONDERTOYS | 26.10 | 9.66 | 26.10 | 24.40 | 26.10 | 23.80 | 2.30 | 30 | 0.64 | 24904 |
| YPL | 16.40 | -4.65 | 17.40 | 16.30 | 16.40 | 17.20 | -0.80 | 420 | 10.26 | 610240 |
| YUSUFLOUR | 2200.00 | -2.81 | 2280.00 | 2200.00 | 2216.00 | 2280.00 | -64.00 | 2 | 0.01 | 5 |
| ZAHEENSPIN | 5.80 | -3.33 | 6.10 | 5.70 | 5.80 | 6.00 | -0.20 | 100 | 1.33 | 230410 |
| ZAHINTEX | 6.80 | -2.82 | 7.30 | 6.80 | 6.90 | 7.10 | -0.20 | 26 | 0.51 | 73978 |
| ZEALBANGLA | 129.40 | -0.31 | 135.60 | 125.10 | 129.40 | 129.80 | -0.40 | 113 | 0.59 | 4499 |