| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 2.50 | -3.85 | 2.60 | 2.50 | 2.50 | 2.60 | -0.10 | 66 | 0.42 | 167169 |
| 1STPRIMFMF | 18.30 | -2.14 | 18.80 | 18.20 | 18.30 | 18.70 | -0.40 | 308 | 4.17 | 226379 |
| AAMRANET | 17.60 | -1.14 | 18.30 | 17.10 | 17.40 | 17.60 | -0.20 | 107 | 0.89 | 51137 |
| AAMRATECH | 10.80 | -4.50 | 11.40 | 10.60 | 10.60 | 11.10 | -0.50 | 82 | 0.36 | 33302 |
| ABB1STMF | 2.70 | 0.00 | 2.80 | 2.60 | 2.70 | 2.70 | 0.00 | 171 | 2.86 | 1060777 |
| ABBANK | 4.20 | -4.55 | 4.40 | 4.20 | 4.20 | 4.40 | -0.20 | 412 | 3.73 | 875775 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1000.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 19.90 | 0.00 | 0 | 0.00 | 0 |
| ACHIASF | 41.30 | -1.44 | 41.50 | 39.40 | 41.00 | 41.60 | -0.60 | 114 | 0.27 | 6600 |
| ACI | 178.80 | -1.54 | 181.10 | 178.40 | 178.80 | 181.60 | -2.80 | 575 | 8.80 | 48998 |
| ACIFORMULA | 129.20 | -1.45 | 130.90 | 128.60 | 129.20 | 131.10 | -1.90 | 289 | 4.68 | 36207 |
| ACMELAB | 71.80 | -2.05 | 73.30 | 71.60 | 71.80 | 73.30 | -1.50 | 397 | 8.42 | 116764 |
| ACMEPL | 17.70 | 3.51 | 17.80 | 17.00 | 17.70 | 17.10 | 0.60 | 1538 | 74.75 | 4279874 |
| ACTIVEFINE | 6.10 | -4.69 | 6.60 | 6.00 | 6.10 | 6.40 | -0.30 | 124 | 0.69 | 110283 |
| ADNTEL | 59.00 | -2.80 | 61.40 | 58.80 | 59.00 | 60.70 | -1.70 | 468 | 10.46 | 175959 |
| ADVENT | 13.50 | -1.46 | 13.80 | 13.40 | 13.50 | 13.70 | -0.20 | 120 | 2.03 | 150070 |
| AFCAGRO | 5.30 | -1.82 | 5.50 | 5.30 | 5.40 | 5.50 | -0.10 | 41 | 0.13 | 24263 |
| AFTABAUTO | 35.70 | -1.65 | 36.90 | 35.50 | 35.70 | 36.30 | -0.60 | 1444 | 41.97 | 1162671 |
| AGNISYSL | 21.20 | -1.85 | 21.90 | 21.10 | 21.20 | 21.60 | -0.40 | 688 | 11.76 | 549371 |
| AGRANINS | 21.10 | -2.31 | 21.60 | 21.00 | 21.10 | 21.60 | -0.50 | 173 | 1.56 | 73394 |
| AIBL1STIMF | 3.40 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 55 | 0.55 | 162828 |
| AIL | 44.10 | -3.50 | 45.70 | 44.00 | 44.10 | 45.70 | -1.60 | 1075 | 23.45 | 525210 |
| ALARABANK | 16.50 | -1.80 | 17.00 | 16.30 | 16.40 | 16.70 | -0.30 | 48 | 0.36 | 21849 |
| AL-HAJTEX | 132.60 | -3.00 | 138.70 | 132.10 | 132.60 | 136.70 | -4.10 | 1153 | 38.23 | 280948 |
| ALIF | 4.20 | -4.65 | 4.30 | 4.10 | 4.10 | 4.30 | -0.20 | 70 | 0.88 | 211525 |
| ALLTEX | 13.40 | -0.75 | 13.80 | 13.10 | 13.30 | 13.40 | -0.10 | 84 | 0.56 | 42231 |
| AMANFEED | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.90 | 0.00 | 0 | 0.00 | 0 |
| AMBEEPHA | 765.20 | -1.02 | 782.70 | 765.00 | 765.20 | 773.10 | -7.90 | 39 | 0.14 | 183 |
| AMCL(PRAN) | 205.40 | -1.96 | 208.00 | 205.00 | 205.10 | 209.20 | -4.10 | 45 | 0.46 | 2253 |
| AMPL | 27.10 | -7.82 | 29.70 | 26.90 | 27.10 | 29.40 | -2.30 | 71 | 0.84 | 30637 |
| ANLIMAYARN | 19.00 | -1.04 | 19.00 | 19.00 | 19.00 | 19.20 | -0.20 | 9 | 0.07 | 3743 |
| ANWARGALV | 88.00 | -6.58 | 94.90 | 87.10 | 88.00 | 94.20 | -6.20 | 4097 | 98.35 | 1085251 |
| AOL | 14.30 | -2.05 | 14.50 | 14.20 | 14.30 | 14.60 | -0.30 | 90 | 1.47 | 102250 |
| AOPLC | 10.20 | 0.00 | 10.30 | 9.40 | 10.20 | 10.20 | 0.00 | 8 | 0.07 | 6503 |
| APEXFOODS | 214.50 | -2.75 | 218.60 | 212.00 | 212.30 | 218.30 | -6.00 | 381 | 4.73 | 22138 |
| APEXFOOT | 190.00 | -0.26 | 190.80 | 189.30 | 190.00 | 190.50 | -0.50 | 434 | 12.51 | 65899 |
| APEXSPINN | 155.70 | -2.38 | 161.10 | 154.00 | 155.70 | 159.50 | -3.80 | 451 | 12.23 | 78266 |
| APEXTANRY | 56.40 | -1.57 | 57.80 | 56.30 | 56.30 | 57.20 | -0.90 | 18 | 0.03 | 502 |
| APEXWEAV | 5.40 | 3.85 | 5.40 | 5.40 | 5.40 | 5.20 | 0.20 | 1 | 0.00 | 10 |
| APOLOISPAT | 2.20 | -4.55 | 2.30 | 2.10 | 2.10 | 2.20 | -0.10 | 88 | 0.67 | 315136 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2550.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 188.00 | -1.32 | 192.90 | 185.70 | 187.60 | 190.10 | -2.50 | 101 | 0.92 | 4868 |
| ARAMITCEM | 8.90 | 1.14 | 8.90 | 8.90 | 8.90 | 8.80 | 0.10 | 12 | 0.03 | 3500 |
| ARGONDENIM | 17.60 | -3.30 | 18.40 | 17.50 | 17.60 | 18.20 | -0.60 | 273 | 5.66 | 316919 |
| ASIAINS | 26.10 | -2.61 | 26.80 | 26.00 | 26.10 | 26.80 | -0.70 | 174 | 2.39 | 90980 |
| ASIAPACINS | 29.90 | -0.66 | 31.80 | 29.30 | 30.20 | 30.40 | -0.20 | 107 | 2.65 | 86655 |
| ASIATICLAB | 50.60 | -5.07 | 53.50 | 50.20 | 50.60 | 53.30 | -2.70 | 908 | 42.36 | 819551 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 51.70 | -5.46 | 51.70 | 50.10 | 50.20 | 53.10 | -2.90 | 10 | 0.31 | 6263 |
| AZIZPIPES | 42.50 | -6.14 | 46.90 | 42.50 | 42.80 | 45.60 | -2.80 | 56 | 0.23 | 5207 |
| BANGAS | 106.40 | -1.94 | 109.00 | 106.10 | 106.40 | 108.50 | -2.10 | 547 | 6.80 | 63161 |
| BANKASIA | 18.40 | -1.08 | 18.50 | 18.20 | 18.40 | 18.60 | -0.20 | 143 | 15.58 | 851134 |
| BARKAPOWER | 7.20 | -4.00 | 7.50 | 7.10 | 7.20 | 7.50 | -0.30 | 293 | 2.82 | 390444 |
| BATASHOE | 805.00 | -1.29 | 818.00 | 805.00 | 806.10 | 816.60 | -10.50 | 28 | 0.10 | 127 |
| BATBC | 250.20 | -0.40 | 251.40 | 249.80 | 250.20 | 251.20 | -1.00 | 835 | 12.09 | 48258 |
| BAYLEASING | 3.10 | 0.00 | 3.30 | 3.00 | 3.10 | 3.10 | 0.00 | 27 | 0.13 | 41687 |
| BBS | 8.80 | 2.33 | 9.00 | 8.50 | 8.80 | 8.60 | 0.20 | 316 | 6.52 | 741613 |
| BBSCABLES | 14.10 | -0.70 | 14.40 | 14.00 | 14.10 | 14.20 | -0.10 | 196 | 2.78 | 195716 |
| BDAUTOCA | 117.40 | -3.77 | 127.00 | 116.70 | 117.40 | 122.00 | -4.60 | 860 | 12.67 | 103801 |
| BDCOM | 26.00 | 0.39 | 27.00 | 25.30 | 26.00 | 25.90 | 0.10 | 1126 | 23.60 | 901969 |
| BDFINANCE | 13.70 | -3.52 | 14.30 | 13.40 | 13.70 | 14.20 | -0.50 | 264 | 5.07 | 366746 |
| BDLAMPS | 124.60 | -3.92 | 132.00 | 120.00 | 124.90 | 130.00 | -5.10 | 197 | 2.62 | 20644 |
| BDPAINTS | 31.20 | -4.72 | 32.60 | 29.50 | 30.30 | 31.80 | -1.50 | 23 | 0.14 | 4607 |
| BDTHAI | 11.20 | 9.80 | 11.20 | 10.20 | 11.20 | 10.20 | 1.00 | 985 | 27.30 | 2450034 |
| BDTHAIFOOD | 12.70 | 9.48 | 12.70 | 11.60 | 12.70 | 11.60 | 1.10 | 298 | 9.13 | 727329 |
| BDWELDING | 10.80 | 9.09 | 10.80 | 9.90 | 10.80 | 9.90 | 0.90 | 215 | 6.94 | 644067 |
| BEACHHATCH | 49.70 | -3.31 | 51.40 | 49.50 | 49.70 | 51.40 | -1.70 | 2346 | 66.74 | 1329938 |
| BEACONPHAR | 105.60 | -2.22 | 108.90 | 105.00 | 105.60 | 108.00 | -2.40 | 682 | 13.56 | 127143 |
| BENGALBISC | 51.20 | 8.62 | 59.30 | 50.00 | 59.20 | 54.50 | 4.70 | 7 | 0.06 | 1010 |
| BENGALWTL | 17.20 | -2.27 | 17.90 | 17.10 | 17.20 | 17.60 | -0.40 | 165 | 2.63 | 151579 |
| BERGERPBL | 1421.00 | -0.25 | 1424.60 | 1418.10 | 1418.80 | 1422.30 | -3.50 | 126 | 1.44 | 1012 |
| BESTHLDNG | 14.10 | -2.08 | 14.40 | 14.00 | 14.10 | 14.40 | -0.30 | 410 | 6.60 | 464569 |
| BEXGSUKUK | 58.00 | -8.47 | 58.50 | 53.50 | 54.00 | 59.00 | -5.00 | 89 | 3.92 | 72299 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 6 | 0.02 | 181 |
| BGIC | 31.00 | -2.21 | 32.00 | 30.60 | 31.00 | 31.70 | -0.70 | 184 | 1.51 | 48545 |
| BIFC | 2.30 | -8.00 | 2.50 | 2.30 | 2.30 | 2.50 | -0.20 | 28 | 0.18 | 77524 |
| BNICL | 43.60 | -1.58 | 44.70 | 43.30 | 43.60 | 44.30 | -0.70 | 192 | 3.67 | 83369 |
| BPML | 25.80 | -6.04 | 27.20 | 24.80 | 24.90 | 26.50 | -1.60 | 300 | 2.12 | 82451 |
| BPPL | 15.60 | -3.70 | 16.30 | 15.50 | 15.60 | 16.20 | -0.60 | 2093 | 67.39 | 4258664 |
| BRACBANK | 66.00 | 0.30 | 66.10 | 65.20 | 66.00 | 65.80 | 0.20 | 449 | 18.91 | 287462 |
| BSC | 105.50 | -0.85 | 106.70 | 104.70 | 105.50 | 106.40 | -0.90 | 1176 | 39.09 | 370244 |
| BSCPLC | 129.00 | -0.39 | 129.90 | 127.40 | 129.00 | 129.50 | -0.50 | 407 | 9.40 | 73131 |
| BSRMLTD | 76.80 | -0.52 | 78.00 | 76.70 | 76.80 | 77.20 | -0.40 | 97 | 0.87 | 11374 |
| BSRMSTEEL | 64.00 | -0.62 | 64.80 | 63.10 | 63.90 | 64.30 | -0.40 | 189 | 5.12 | 80149 |
| BXPHARMA | 109.00 | -2.24 | 112.70 | 108.80 | 109.00 | 111.50 | -2.50 | 785 | 30.20 | 275063 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.00 | -1.43 | 7.10 | 6.90 | 6.90 | 7.00 | -0.10 | 210 | 4.79 | 686445 |
| CAPMBDBLMF | 10.60 | 1.92 | 10.60 | 10.30 | 10.60 | 10.40 | 0.20 | 292 | 4.76 | 454168 |
| CAPMIBBLMF | 6.40 | -3.03 | 6.70 | 6.30 | 6.40 | 6.60 | -0.20 | 74 | 0.19 | 29435 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 36.20 | -2.69 | 38.00 | 36.00 | 36.20 | 37.20 | -1.00 | 101 | 1.41 | 38534 |
| CENTRALPHL | 9.60 | 4.35 | 10.10 | 9.20 | 9.60 | 9.20 | 0.40 | 788 | 14.47 | 1472341 |
| CITYBANK | 23.90 | -1.24 | 24.20 | 23.90 | 23.90 | 24.20 | -0.30 | 956 | 53.00 | 2210755 |
| CITYGENINS | 76.40 | 0.26 | 77.90 | 76.00 | 76.40 | 76.20 | 0.20 | 430 | 16.70 | 218752 |
| CLICL | 45.20 | -1.95 | 47.00 | 43.50 | 45.20 | 46.10 | -0.90 | 333 | 6.34 | 139673 |
| CNATEX | 2.30 | -8.00 | 2.50 | 2.30 | 2.30 | 2.50 | -0.20 | 124 | 0.95 | 402833 |
| CONFIDCEM | 50.00 | -3.66 | 51.80 | 49.30 | 50.00 | 51.90 | -1.90 | 283 | 3.73 | 73580 |
| CONTININS | 22.60 | -4.64 | 24.30 | 22.30 | 22.60 | 23.70 | -1.10 | 198 | 3.48 | 151000 |
| COPPERTECH | 18.50 | -1.07 | 19.10 | 18.40 | 18.50 | 18.70 | -0.20 | 198 | 3.37 | 179896 |
| CRAFTSMAN | 28.20 | 3.30 | 28.20 | 27.30 | 28.20 | 27.30 | 0.90 | 2 | 0.00 | 51 |
| CROWNCEMNT | 48.00 | -2.04 | 49.00 | 48.00 | 48.00 | 49.00 | -1.00 | 77 | 0.26 | 5428 |
| CRYSTALINS | 48.00 | -2.64 | 49.70 | 47.60 | 48.00 | 49.30 | -1.30 | 699 | 13.26 | 273054 |
| CVOPRL | 163.50 | -3.08 | 173.00 | 162.10 | 163.50 | 168.70 | -5.20 | 2079 | 53.93 | 323972 |
| DACCADYE | 17.70 | -3.80 | 18.80 | 17.60 | 17.70 | 18.40 | -0.70 | 123 | 3.33 | 184514 |
| DAFODILCOM | 34.70 | -3.88 | 36.20 | 34.20 | 34.70 | 36.10 | -1.40 | 186 | 1.78 | 50622 |
| DBH | 35.10 | -1.68 | 36.40 | 34.70 | 35.10 | 35.70 | -0.60 | 95 | 0.56 | 15818 |
| DBH1STMF | 5.30 | -5.36 | 5.70 | 5.20 | 5.30 | 5.60 | -0.30 | 137 | 0.81 | 150554 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6131.50 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 66.40 | -1.78 | 67.90 | 66.00 | 66.40 | 67.60 | -1.20 | 240 | 3.63 | 54486 |
| DELTASPINN | 4.70 | -6.00 | 4.90 | 4.60 | 4.70 | 5.00 | -0.30 | 102 | 0.73 | 152151 |
| DESCO | 20.80 | -1.91 | 21.40 | 20.30 | 20.50 | 20.90 | -0.40 | 55 | 0.77 | 37183 |
| DESHBANDHU | 15.30 | 0.00 | 15.90 | 15.10 | 15.30 | 15.30 | 0.00 | 559 | 8.01 | 516665 |
| DGIC | 19.50 | -3.00 | 20.40 | 19.30 | 19.40 | 20.00 | -0.60 | 109 | 1.35 | 69065 |
| DHAKABANK | 11.30 | -1.74 | 11.50 | 11.20 | 11.30 | 11.50 | -0.20 | 232 | 9.39 | 831802 |
| DHAKAINS | 33.90 | -2.87 | 35.90 | 33.90 | 33.90 | 34.90 | -1.00 | 100 | 0.90 | 26420 |
| DOMINAGE | 24.70 | 2.07 | 25.10 | 24.20 | 24.70 | 24.20 | 0.50 | 2012 | 132.93 | 5388661 |
| DOREENPWR | 30.40 | -1.30 | 31.20 | 29.70 | 30.40 | 30.80 | -0.40 | 1490 | 33.87 | 1112219 |
| DSHGARME | 106.50 | -2.29 | 109.80 | 104.30 | 106.50 | 109.00 | -2.50 | 1094 | 14.84 | 138726 |
| DSSL | 8.20 | -3.53 | 8.50 | 8.10 | 8.20 | 8.50 | -0.30 | 422 | 8.57 | 1032536 |
| DULAMIACOT | 133.70 | -1.40 | 137.80 | 133.00 | 133.70 | 135.60 | -1.90 | 69 | 0.76 | 5681 |
| DUTCHBANGL | 39.10 | -0.26 | 39.60 | 38.70 | 39.10 | 39.20 | -0.10 | 115 | 1.48 | 37989 |
| EASTERNINS | 47.40 | -1.04 | 48.50 | 47.10 | 47.40 | 47.90 | -0.50 | 128 | 2.81 | 59424 |
| EASTLAND | 18.10 | -2.69 | 18.70 | 17.80 | 18.10 | 18.60 | -0.50 | 134 | 1.41 | 77422 |
| EASTRNLUB | 2536.30 | -1.10 | 2589.90 | 2528.10 | 2536.30 | 2564.40 | -28.10 | 1239 | 27.07 | 10616 |
| EBL | 22.60 | -0.44 | 22.80 | 22.60 | 22.60 | 22.70 | -0.10 | 256 | 6.84 | 302225 |
| EBL1STMF | 3.60 | -5.26 | 3.80 | 3.60 | 3.60 | 3.80 | -0.20 | 41 | 0.21 | 56916 |
| EBLNRBMF | 2.50 | -3.85 | 2.60 | 2.40 | 2.50 | 2.60 | -0.10 | 80 | 1.25 | 500823 |
| ECABLES | 109.40 | -1.00 | 114.60 | 108.00 | 109.40 | 110.50 | -1.10 | 56 | 0.92 | 8378 |
| EGEN | 19.80 | -3.41 | 20.60 | 19.50 | 19.80 | 20.50 | -0.70 | 912 | 21.35 | 1074163 |
| EHL | 72.20 | -2.04 | 73.90 | 71.80 | 72.20 | 73.70 | -1.50 | 607 | 13.01 | 179300 |
| EIL | 26.30 | -2.95 | 27.10 | 26.20 | 26.30 | 27.10 | -0.80 | 380 | 8.11 | 305969 |
| EMERALDOIL | 14.70 | 0.68 | 15.70 | 14.60 | 14.90 | 14.80 | 0.10 | 262 | 2.13 | 141135 |
| ENVOYTEX | 47.50 | -1.04 | 48.00 | 47.30 | 47.50 | 48.00 | -0.50 | 262 | 6.86 | 144416 |
| EPGL | 15.90 | -1.85 | 16.40 | 15.80 | 15.90 | 16.20 | -0.30 | 381 | 5.09 | 317011 |
| ESQUIRENIT | 22.00 | 0.00 | 22.10 | 21.70 | 21.90 | 21.90 | 0.00 | 169 | 3.85 | 175611 |
| ETL | 9.70 | -3.00 | 10.00 | 9.60 | 9.70 | 10.00 | -0.30 | 776 | 21.20 | 2160967 |
| EXIM1STMF | 2.70 | 0.00 | 2.80 | 2.70 | 2.80 | 2.80 | 0.00 | 15 | 0.09 | 33199 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 1.40 | 0.00 | 1.40 | 1.20 | 1.30 | 1.30 | 0.00 | 95 | 0.50 | 379290 |
| FARCHEM | 14.10 | -3.42 | 14.70 | 14.00 | 14.10 | 14.60 | -0.50 | 120 | 0.84 | 58678 |
| FAREASTFIN | 0.81 | -10.00 | 0.85 | 0.81 | 0.81 | 0.90 | -0.09 | 80 | 0.38 | 463667 |
| FAREASTLIF | 18.90 | -10.00 | 21.80 | 18.90 | 18.90 | 21.00 | -2.10 | 184 | 2.07 | 106396 |
| FASFIN | 1.20 | -7.69 | 1.20 | 1.20 | 1.20 | 1.30 | -0.10 | 7 | 0.02 | 15511 |
| FBFIF | 2.80 | -3.57 | 2.80 | 2.60 | 2.70 | 2.80 | -0.10 | 37 | 0.28 | 103110 |
| FEDERALINS | 19.00 | -2.56 | 19.50 | 18.80 | 19.00 | 19.50 | -0.50 | 89 | 1.16 | 61308 |
| FEKDIL | 14.20 | -2.74 | 14.80 | 13.90 | 14.20 | 14.60 | -0.40 | 998 | 16.61 | 1156665 |
| FINEFOODS | 316.80 | 0.44 | 318.90 | 311.90 | 316.80 | 315.40 | 1.40 | 1096 | 64.56 | 205137 |
| FIRSTFIN | 2.60 | -7.14 | 2.80 | 2.60 | 2.60 | 2.80 | -0.20 | 34 | 0.08 | 29026 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 14.50 | -2.68 | 15.20 | 14.40 | 14.50 | 14.90 | -0.40 | 648 | 7.57 | 515247 |
| FUWANGCER | 11.40 | 2.70 | 11.90 | 11.10 | 11.40 | 11.10 | 0.30 | 930 | 23.46 | 2027141 |
| FUWANGFOOD | 11.70 | 5.41 | 12.10 | 11.10 | 11.70 | 11.10 | 0.60 | 1061 | 22.00 | 1861074 |
| GBBPOWER | 6.20 | 0.00 | 6.30 | 6.20 | 6.20 | 6.20 | 0.00 | 28 | 0.18 | 28985 |
| GEMINISEA | 142.90 | -0.90 | 146.00 | 142.20 | 142.90 | 144.20 | -1.30 | 375 | 6.48 | 45132 |
| GENEXIL | 26.60 | 7.69 | 27.00 | 24.50 | 26.60 | 24.70 | 1.90 | 2067 | 62.28 | 2382895 |
| GENNEXT | 2.30 | -4.17 | 2.40 | 2.30 | 2.30 | 2.40 | -0.10 | 43 | 0.61 | 255402 |
| GHAIL | 11.60 | 1.75 | 12.00 | 11.30 | 11.60 | 11.40 | 0.20 | 471 | 12.47 | 1065763 |
| GHCL | 22.40 | -3.45 | 23.80 | 21.80 | 22.40 | 23.20 | -0.80 | 283 | 3.19 | 142850 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.20 | -1.61 | 6.30 | 6.10 | 6.10 | 6.20 | -0.10 | 108 | 1.52 | 247430 |
| GLOBALINS | 24.80 | -1.59 | 25.20 | 24.70 | 24.70 | 25.10 | -0.40 | 100 | 1.44 | 57706 |
| GOLDENSON | 10.30 | 3.00 | 10.60 | 9.80 | 10.30 | 10.00 | 0.30 | 978 | 19.84 | 1924215 |
| GP | 277.60 | -0.68 | 280.00 | 277.00 | 277.60 | 279.50 | -1.90 | 674 | 13.44 | 48400 |
| GPHISPAT | 17.00 | -2.86 | 17.50 | 16.90 | 17.00 | 17.50 | -0.50 | 464 | 7.27 | 426139 |
| GQBALLPEN | 408.10 | -1.92 | 430.70 | 405.00 | 408.10 | 416.10 | -8.00 | 508 | 8.51 | 20508 |
| GRAMEENS2 | 10.90 | 0.00 | 11.00 | 10.80 | 10.90 | 10.90 | 0.00 | 50 | 0.92 | 84242 |
| GREENDELMF | 2.90 | -3.33 | 3.00 | 2.90 | 2.90 | 3.00 | -0.10 | 11 | 0.03 | 10440 |
| GREENDELT | 51.80 | -2.63 | 54.80 | 51.60 | 51.80 | 53.20 | -1.40 | 137 | 4.06 | 78150 |
| GSPFINANCE | 1.90 | -9.52 | 1.90 | 1.90 | 1.90 | 2.10 | -0.20 | 24 | 0.08 | 42763 |
| HAKKANIPUL | 69.70 | -3.06 | 72.00 | 69.20 | 69.70 | 71.90 | -2.20 | 1595 | 28.45 | 403768 |
| HAMI | 108.20 | -1.90 | 111.00 | 108.00 | 108.20 | 110.30 | -2.10 | 152 | 1.21 | 11151 |
| HEIDELBCEM | 215.00 | -2.04 | 222.10 | 215.00 | 216.10 | 220.60 | -4.50 | 147 | 1.62 | 7413 |
| HFL | 5.80 | -1.64 | 6.30 | 5.80 | 6.00 | 6.10 | -0.10 | 62 | 0.14 | 23768 |
| HIMADRI | 720.00 | -0.90 | 747.00 | 700.00 | 712.40 | 718.90 | -6.50 | 4 | 0.23 | 327 |
| HRTEX | 16.20 | -1.82 | 16.80 | 16.10 | 16.20 | 16.50 | -0.30 | 64 | 0.71 | 42959 |
| HWAWELLTEX | 40.00 | -1.96 | 40.80 | 40.00 | 40.10 | 40.90 | -0.80 | 45 | 0.39 | 9778 |
| IBNSINA | 308.10 | -1.44 | 312.90 | 306.40 | 308.10 | 312.60 | -4.50 | 213 | 6.10 | 19757 |
| IBP | 11.90 | 0.85 | 12.10 | 11.70 | 11.90 | 11.80 | 0.10 | 562 | 10.61 | 891225 |
| ICB | 37.40 | -2.35 | 38.30 | 37.30 | 37.40 | 38.30 | -0.90 | 247 | 2.86 | 76062 |
| ICB3RDNRB | 4.00 | 0.00 | 4.00 | 3.80 | 4.00 | 4.00 | 0.00 | 8 | 0.04 | 10695 |
| ICBAGRANI1 | 6.40 | -1.54 | 6.50 | 6.40 | 6.40 | 6.50 | -0.10 | 2 | 0.00 | 520 |
| ICBAMCL2ND | 5.70 | -3.45 | 5.80 | 5.60 | 5.60 | 5.80 | -0.20 | 9 | 0.08 | 13667 |
| ICBEPMF1S1 | 3.70 | 0.00 | 3.70 | 3.60 | 3.70 | 3.70 | 0.00 | 38 | 0.19 | 50032 |
| ICBIBANK | 2.80 | 0.00 | 2.80 | 2.60 | 2.70 | 2.70 | 0.00 | 26 | 0.09 | 32320 |
| ICBSONALI1 | 4.20 | -2.33 | 4.40 | 4.20 | 4.20 | 4.30 | -0.10 | 61 | 1.73 | 409710 |
| ICICL | 22.90 | -1.29 | 23.30 | 22.80 | 22.90 | 23.20 | -0.30 | 243 | 3.96 | 172394 |
| IDLC | 36.40 | -2.43 | 37.10 | 36.10 | 36.20 | 37.10 | -0.90 | 318 | 5.14 | 141266 |
| IFADAUTOS | 21.80 | -3.54 | 22.80 | 21.70 | 21.80 | 22.60 | -0.80 | 383 | 6.10 | 274746 |
| IFIC | 4.90 | -5.88 | 5.10 | 4.70 | 4.80 | 5.10 | -0.30 | 932 | 31.02 | 6405538 |
| IFIC1STMF | 2.80 | -3.57 | 2.80 | 2.70 | 2.70 | 2.80 | -0.10 | 62 | 0.40 | 148822 |
| IFILISLMF1 | 3.50 | -2.78 | 3.70 | 3.40 | 3.50 | 3.60 | -0.10 | 17 | 0.05 | 13369 |
| ILFSL | 0.90 | -10.00 | 0.90 | 0.90 | 0.90 | 1.00 | -0.10 | 41 | 0.08 | 93436 |
| INDEXAGRO | 65.00 | -2.11 | 66.50 | 64.90 | 65.00 | 66.40 | -1.40 | 503 | 2.77 | 42353 |
| INTECH | 31.10 | 4.01 | 32.50 | 28.90 | 31.10 | 29.90 | 1.20 | 2818 | 91.57 | 2926078 |
| INTRACO | 21.40 | -3.17 | 22.30 | 21.20 | 21.40 | 22.10 | -0.70 | 544 | 9.46 | 433390 |
| IPDC | 19.20 | -2.54 | 19.70 | 19.10 | 19.20 | 19.70 | -0.50 | 645 | 16.34 | 840150 |
| ISLAMIBANK | 36.10 | -1.37 | 36.70 | 36.00 | 36.10 | 36.60 | -0.50 | 179 | 2.04 | 55976 |
| ISLAMICFIN | 8.70 | 0.00 | 8.90 | 8.30 | 8.60 | 8.60 | 0.00 | 305 | 4.69 | 551735 |
| ISLAMIINS | 37.20 | -2.62 | 38.80 | 37.00 | 37.20 | 38.20 | -1.00 | 51 | 2.11 | 56518 |
| ISNLTD | 82.80 | -3.72 | 86.80 | 82.00 | 82.80 | 86.00 | -3.20 | 899 | 15.53 | 183860 |
| ITC | 39.50 | -1.74 | 40.60 | 39.30 | 39.50 | 40.20 | -0.70 | 761 | 19.38 | 486361 |
| JAMUNABANK | 20.90 | 0.48 | 21.10 | 20.80 | 21.00 | 20.90 | 0.10 | 149 | 14.99 | 714148 |
| JAMUNAOIL | 190.70 | -0.42 | 191.50 | 189.70 | 190.70 | 191.50 | -0.80 | 686 | 21.31 | 111812 |
| JANATAINS | 23.60 | -1.26 | 24.40 | 23.50 | 23.60 | 23.90 | -0.30 | 86 | 0.96 | 40337 |
| JHRML | 44.00 | -1.79 | 44.80 | 44.00 | 44.00 | 44.80 | -0.80 | 176 | 2.43 | 54611 |
| JMISMDL | 120.80 | -0.49 | 124.00 | 120.10 | 120.80 | 121.40 | -0.60 | 130 | 1.76 | 14415 |
| JUTESPINN | 187.70 | 1.40 | 194.00 | 185.10 | 187.70 | 185.10 | 2.60 | 49 | 0.32 | 1698 |
| KARNAPHULI | 27.30 | -3.53 | 28.30 | 27.10 | 27.30 | 28.30 | -1.00 | 379 | 6.55 | 237136 |
| KAY&QUE | 372.80 | -2.59 | 383.00 | 371.00 | 372.80 | 382.70 | -9.90 | 1486 | 29.46 | 78243 |
| KBPPWBIL | 61.60 | -8.61 | 68.40 | 60.70 | 61.60 | 67.40 | -5.80 | 7270 | 185.55 | 2870350 |
| KBSEED | 6.90 | 3.17 | 6.90 | 6.30 | 6.50 | 6.30 | 0.20 | 6 | 0.14 | 21522 |
| KDSALTD | 41.10 | -0.96 | 41.90 | 40.80 | 41.10 | 41.50 | -0.40 | 637 | 15.10 | 366061 |
| KEYACOSMET | 4.10 | -4.65 | 4.30 | 4.00 | 4.10 | 4.30 | -0.20 | 222 | 1.46 | 350292 |
| KFL | 8.00 | 0.00 | 8.30 | 7.60 | 7.90 | 7.90 | 0.00 | 16 | 0.14 | 18341 |
| KOHINOOR | 503.20 | -0.49 | 506.00 | 500.50 | 503.20 | 505.70 | -2.50 | 130 | 1.07 | 2129 |
| KPCL | 10.40 | -4.59 | 10.90 | 10.40 | 10.40 | 10.90 | -0.50 | 229 | 2.54 | 239861 |
| KPPL | 19.80 | 10.00 | 19.80 | 18.40 | 19.80 | 18.00 | 1.80 | 1358 | 34.79 | 1766014 |
| KTL | 10.00 | -1.96 | 10.40 | 9.90 | 10.00 | 10.20 | -0.20 | 366 | 5.29 | 526163 |
| LANKABAFIN | 12.80 | -0.78 | 13.00 | 12.70 | 12.80 | 12.90 | -0.10 | 255 | 4.75 | 370303 |
| LEGACYFOOT | 57.40 | -2.71 | 60.20 | 56.80 | 57.40 | 59.00 | -1.60 | 862 | 14.86 | 254183 |
| LHB | 49.20 | -2.77 | 50.80 | 48.90 | 49.20 | 50.60 | -1.40 | 633 | 18.12 | 364620 |
| LIBRAINFU | 656.00 | 0.41 | 674.00 | 651.00 | 656.00 | 653.30 | 2.70 | 198 | 3.49 | 5318 |
| LINDEBD | 750.50 | -0.70 | 760.00 | 747.10 | 749.60 | 754.90 | -5.30 | 349 | 3.23 | 4298 |
| LOVELLO | 66.50 | -6.47 | 71.90 | 65.40 | 66.50 | 71.10 | -4.60 | 2397 | 45.18 | 657200 |
| LRBDL | 10.60 | 2.91 | 10.80 | 10.30 | 10.60 | 10.30 | 0.30 | 323 | 4.60 | 436618 |
| LRGLOBMF1 | 2.90 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 16 | 0.05 | 18399 |
| MAGURAPLEX | 85.20 | -4.05 | 88.60 | 84.70 | 85.20 | 88.80 | -3.60 | 927 | 18.01 | 208276 |
| MAKSONSPIN | 5.60 | -3.45 | 6.00 | 5.60 | 5.60 | 5.80 | -0.20 | 86 | 0.30 | 52125 |
| MALEKSPIN | 27.50 | -1.79 | 28.30 | 27.30 | 27.50 | 28.00 | -0.50 | 485 | 13.88 | 502117 |
| MAMUNAGRO | 18.60 | -3.09 | 19.30 | 17.80 | 18.80 | 19.40 | -0.60 | 51 | 1.56 | 83404 |
| MARICO | 2739.20 | 0.15 | 2745.00 | 2735.00 | 2739.20 | 2735.20 | 4.00 | 105 | 7.77 | 2836 |
| MASTERAGRO | 4.20 | 0.00 | 4.40 | 4.20 | 4.30 | 4.30 | 0.00 | 4 | 0.02 | 5011 |
| MATINSPINN | 45.50 | -1.08 | 46.50 | 45.40 | 45.60 | 46.10 | -0.50 | 149 | 4.12 | 90186 |
| MBL1STMF | 3.50 | -2.86 | 3.50 | 3.40 | 3.40 | 3.50 | -0.10 | 7 | 0.02 | 5031 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 13.30 | -2.92 | 14.00 | 13.10 | 13.30 | 13.70 | -0.40 | 52 | 0.12 | 9176 |
| MEGHNACEM | 29.90 | -0.99 | 30.20 | 29.50 | 29.90 | 30.20 | -0.30 | 23 | 0.22 | 7362 |
| MEGHNAINS | 25.20 | -3.08 | 26.20 | 25.00 | 25.20 | 26.00 | -0.80 | 428 | 7.69 | 303746 |
| MEGHNALIFE | 49.00 | -2.04 | 49.00 | 47.60 | 48.00 | 49.00 | -1.00 | 230 | 3.16 | 65788 |
| MEGHNAPET | 19.60 | -2.97 | 20.40 | 19.50 | 19.60 | 20.20 | -0.60 | 42 | 0.19 | 9793 |
| MERCANBANK | 7.90 | -2.47 | 8.10 | 7.80 | 7.90 | 8.10 | -0.20 | 125 | 1.72 | 215525 |
| MERCINS | 24.00 | -1.23 | 24.00 | 23.90 | 24.00 | 24.30 | -0.30 | 61 | 0.49 | 20253 |
| METROSPIN | 8.70 | -1.14 | 8.80 | 8.70 | 8.70 | 8.80 | -0.10 | 33 | 0.11 | 12562 |
| MHSML | 13.50 | -2.88 | 14.10 | 13.30 | 13.50 | 13.90 | -0.40 | 332 | 5.84 | 427864 |
| MIDASFIN | 4.20 | -4.35 | 4.60 | 4.20 | 4.40 | 4.60 | -0.20 | 32 | 0.10 | 23460 |
| MIDLANDBNK | 17.00 | -1.73 | 17.40 | 16.70 | 17.00 | 17.30 | -0.30 | 756 | 20.54 | 1207807 |
| MIRACLEIND | 29.10 | -3.00 | 30.00 | 28.10 | 29.10 | 30.00 | -0.90 | 181 | 2.03 | 69387 |
| MIRAKHTER | 27.60 | -3.83 | 28.80 | 27.20 | 27.60 | 28.70 | -1.10 | 344 | 9.79 | 350148 |
| MITHUNKNIT | 13.70 | -0.72 | 14.10 | 13.40 | 13.70 | 13.80 | -0.10 | 14 | 0.19 | 13503 |
| MJLBD | 88.50 | -1.34 | 91.00 | 88.00 | 88.50 | 89.70 | -1.20 | 347 | 10.30 | 116593 |
| MKFOOTWEAR | 56.80 | 0.35 | 56.80 | 56.70 | 56.70 | 56.50 | 0.20 | 21 | 9.65 | 170000 |
| MLDYEING | 8.00 | 0.00 | 8.10 | 7.90 | 8.00 | 8.00 | 0.00 | 137 | 2.42 | 302649 |
| MONNOAGML | 310.50 | -2.85 | 319.90 | 310.00 | 310.50 | 319.60 | -9.10 | 406 | 4.34 | 13866 |
| MONNOCERA | 77.50 | -4.79 | 81.60 | 77.00 | 77.50 | 81.40 | -3.90 | 1628 | 41.94 | 530455 |
| MONNOFABR | 19.80 | -4.35 | 20.90 | 19.60 | 19.80 | 20.70 | -0.90 | 1751 | 71.29 | 3526545 |
| MONOSPOOL | 101.40 | -3.15 | 105.20 | 100.60 | 101.40 | 104.70 | -3.30 | 2220 | 44.25 | 430425 |
| MOSTFAMETL | 5.60 | -5.08 | 5.80 | 5.50 | 5.60 | 5.90 | -0.30 | 10 | 0.26 | 47200 |
| MPETROLEUM | 214.50 | -0.14 | 215.50 | 214.00 | 214.50 | 214.80 | -0.30 | 487 | 27.04 | 125979 |
| MTB | 12.00 | -0.83 | 12.20 | 11.90 | 11.90 | 12.00 | -0.10 | 48 | 0.83 | 69613 |
| NAHEEACP | 17.30 | 0.00 | 17.70 | 17.00 | 17.30 | 17.30 | 0.00 | 303 | 3.55 | 205323 |
| NATLIFEINS | 88.50 | -1.56 | 89.50 | 88.30 | 88.60 | 90.00 | -1.40 | 334 | 5.42 | 60950 |
| NAVANACNG | 21.30 | -3.62 | 22.20 | 21.20 | 21.30 | 22.10 | -0.80 | 247 | 3.33 | 153401 |
| NAVANAPHAR | 51.10 | -2.11 | 52.60 | 50.90 | 51.10 | 52.20 | -1.10 | 751 | 15.16 | 294350 |
| NBL | 3.30 | -3.03 | 3.40 | 3.10 | 3.20 | 3.30 | -0.10 | 181 | 2.13 | 658532 |
| NCCBANK | 11.50 | -0.86 | 11.60 | 11.50 | 11.50 | 11.60 | -0.10 | 102 | 4.22 | 366623 |
| NCCBLMF1 | 4.10 | -6.98 | 4.10 | 4.00 | 4.00 | 4.30 | -0.30 | 38 | 0.35 | 85288 |
| NEWLINE | 3.90 | -2.50 | 4.10 | 3.80 | 3.90 | 4.00 | -0.10 | 66 | 0.48 | 123637 |
| NFML | 13.30 | 0.76 | 13.30 | 12.90 | 13.30 | 13.20 | 0.10 | 126 | 2.41 | 183207 |
| NHFIL | 23.50 | -2.08 | 24.00 | 23.40 | 23.50 | 24.00 | -0.50 | 344 | 8.62 | 365437 |
| NIALCO | 20.10 | -2.43 | 21.70 | 20.00 | 20.10 | 20.60 | -0.50 | 44 | 0.08 | 4111 |
| NITOLINS | 25.80 | -1.51 | 26.90 | 25.70 | 26.10 | 26.50 | -0.40 | 20 | 0.10 | 3945 |
| NORTHERN | 84.90 | 0.36 | 85.00 | 81.60 | 83.40 | 83.10 | 0.30 | 67 | 0.48 | 5679 |
| NORTHRNINS | 28.30 | -2.07 | 29.90 | 28.30 | 28.40 | 29.00 | -0.60 | 86 | 0.89 | 31362 |
| NPOLYMER | 26.50 | -3.99 | 28.20 | 26.20 | 26.50 | 27.60 | -1.10 | 118 | 1.44 | 53570 |
| NRBBANK | 6.10 | -6.15 | 6.70 | 6.00 | 6.10 | 6.50 | -0.40 | 241 | 2.49 | 400277 |
| NRBCBANK | 5.20 | -3.70 | 5.50 | 5.20 | 5.20 | 5.40 | -0.20 | 87 | 1.44 | 274393 |
| NTC | 164.00 | 0.31 | 168.80 | 161.00 | 164.00 | 163.50 | 0.50 | 71 | 0.56 | 3416 |
| NTLTUBES | 62.40 | -3.55 | 65.30 | 62.00 | 62.40 | 64.70 | -2.30 | 335 | 4.57 | 71504 |
| NURANI | 2.00 | -9.09 | 2.20 | 2.00 | 2.00 | 2.20 | -0.20 | 41 | 0.24 | 118588 |
| OAL | 5.40 | -1.82 | 5.70 | 5.30 | 5.40 | 5.50 | -0.10 | 220 | 2.03 | 367217 |
| OIMEX | 15.00 | -1.96 | 15.50 | 14.90 | 15.00 | 15.30 | -0.30 | 308 | 6.68 | 440142 |
| OLYMPIC | 139.70 | -0.85 | 142.50 | 138.20 | 139.70 | 140.90 | -1.20 | 324 | 8.35 | 59810 |
| ONEBANKPLC | 6.90 | -1.43 | 7.10 | 6.80 | 6.90 | 7.00 | -0.10 | 155 | 4.61 | 668564 |
| ORIONINFU | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 389.00 | 0.00 | 0 | 0.00 | 0 |
| ORIONPHARM | 28.10 | -3.10 | 29.30 | 27.80 | 28.10 | 29.00 | -0.90 | 285 | 5.50 | 193790 |
| ORYZAAGRO | 7.60 | 2.56 | 8.10 | 7.60 | 8.00 | 7.80 | 0.20 | 9 | 1.20 | 149602 |
| PADMALIFE | 16.80 | -0.59 | 17.20 | 16.80 | 16.90 | 17.00 | -0.10 | 19 | 0.08 | 4776 |
| PADMAOIL | 179.60 | -0.44 | 180.80 | 179.20 | 179.60 | 180.40 | -0.80 | 740 | 18.02 | 100283 |
| PARAMOUNT | 39.70 | -1.98 | 40.60 | 39.00 | 39.70 | 40.50 | -0.80 | 227 | 3.14 | 79037 |
| PDL | 4.40 | -2.22 | 4.50 | 4.20 | 4.40 | 4.50 | -0.10 | 104 | 0.47 | 107549 |
| PENINSULA | 17.30 | -1.70 | 17.80 | 17.20 | 17.30 | 17.60 | -0.30 | 741 | 14.11 | 808709 |
| PEOPLESINS | 33.80 | -2.87 | 35.00 | 33.70 | 33.80 | 34.80 | -1.00 | 304 | 5.77 | 169310 |
| PF1STMF | 5.20 | -1.89 | 5.30 | 5.10 | 5.20 | 5.30 | -0.10 | 80 | 1.85 | 361069 |
| PHARMAID | 519.50 | -2.93 | 535.20 | 516.00 | 519.50 | 535.20 | -15.70 | 360 | 5.84 | 11164 |
| PHENIXINS | 25.10 | -3.09 | 26.40 | 25.00 | 25.10 | 25.90 | -0.80 | 72 | 0.79 | 31391 |
| PHOENIXFIN | 2.50 | 0.00 | 2.50 | 2.40 | 2.50 | 2.50 | 0.00 | 16 | 0.08 | 32751 |
| PHPMF1 | 2.70 | 0.00 | 2.70 | 2.60 | 2.70 | 2.70 | 0.00 | 47 | 0.18 | 69629 |
| PIONEERINS | 46.00 | -2.54 | 47.10 | 45.70 | 46.00 | 47.20 | -1.20 | 263 | 6.70 | 145175 |
| PLFSL | 0.75 | -8.64 | 0.79 | 0.73 | 0.74 | 0.81 | -0.07 | 277 | 1.77 | 2408868 |
| POPULAR1MF | 2.70 | 0.00 | 2.80 | 2.60 | 2.70 | 2.70 | 0.00 | 33 | 0.46 | 170629 |
| POPULARLIF | 40.30 | -5.40 | 43.50 | 40.10 | 40.30 | 42.60 | -2.30 | 523 | 5.00 | 121920 |
| POWERGRID | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 28.80 | 0.00 | 0 | 0.00 | 0 |
| PRAGATIINS | 68.50 | -2.97 | 71.90 | 67.80 | 68.50 | 70.60 | -2.10 | 2142 | 64.09 | 919159 |
| PRAGATILIF | 151.30 | -8.08 | 165.90 | 149.00 | 151.30 | 164.60 | -13.30 | 1792 | 47.98 | 306647 |
| PREMIERBAN | 4.80 | -4.00 | 5.10 | 4.80 | 4.80 | 5.00 | -0.20 | 117 | 6.70 | 1383763 |
| PREMIERCEM | 40.90 | -1.91 | 41.80 | 40.60 | 41.00 | 41.80 | -0.80 | 113 | 0.50 | 12125 |
| PREMIERLEA | 0.88 | -5.56 | 0.90 | 0.81 | 0.85 | 0.90 | -0.05 | 53 | 0.26 | 319802 |
| PRIME1ICBA | 4.20 | -4.55 | 4.30 | 4.20 | 4.20 | 4.40 | -0.20 | 2 | 0.02 | 4400 |
| PRIMEBANK | 28.60 | 0.00 | 28.70 | 28.00 | 28.60 | 28.60 | 0.00 | 313 | 17.55 | 616527 |
| PRIMEFIN | 1.60 | -5.88 | 1.60 | 1.60 | 1.60 | 1.70 | -0.10 | 18 | 0.05 | 30460 |
| PRIMEINSUR | 29.50 | 0.00 | 30.80 | 29.50 | 29.70 | 29.70 | 0.00 | 147 | 0.97 | 32538 |
| PRIMELIFE | 32.00 | -3.92 | 33.60 | 31.70 | 31.90 | 33.20 | -1.30 | 130 | 1.16 | 35048 |
| PRIMETEX | 12.80 | -0.79 | 13.10 | 12.40 | 12.50 | 12.60 | -0.10 | 75 | 0.23 | 18375 |
| PROGRESLIF | 44.50 | -0.69 | 44.90 | 42.00 | 43.00 | 43.30 | -0.30 | 33 | 0.21 | 4875 |
| PROVATIINS | 27.10 | -2.52 | 28.00 | 27.00 | 27.10 | 27.80 | -0.70 | 179 | 3.20 | 117309 |
| PTL | 50.60 | -1.75 | 51.90 | 50.20 | 50.60 | 51.50 | -0.90 | 219 | 5.44 | 106996 |
| PUBALIBANK | 29.10 | -1.02 | 29.40 | 28.50 | 29.10 | 29.40 | -0.30 | 90 | 1.11 | 38327 |
| PURABIGEN | 18.90 | -3.57 | 19.80 | 18.50 | 18.90 | 19.60 | -0.70 | 124 | 1.73 | 89770 |
| QUASEMIND | 40.80 | -4.90 | 43.00 | 40.70 | 40.80 | 42.90 | -2.10 | 1022 | 24.61 | 589102 |
| QUEENSOUTH | 10.40 | -1.89 | 10.70 | 10.30 | 10.40 | 10.60 | -0.20 | 177 | 2.45 | 233711 |
| RAHIMAFOOD | 139.10 | -2.45 | 146.90 | 136.00 | 139.10 | 142.60 | -3.50 | 3079 | 89.21 | 634392 |
| RAHIMTEXT | 176.10 | -2.81 | 181.30 | 174.90 | 176.10 | 181.20 | -5.10 | 378 | 6.50 | 36664 |
| RAKCERAMIC | 23.00 | -1.29 | 23.40 | 22.80 | 23.00 | 23.30 | -0.30 | 153 | 2.36 | 102109 |
| RANFOUNDRY | 153.90 | 0.79 | 154.90 | 151.00 | 153.90 | 152.70 | 1.20 | 49 | 0.04 | 236 |
| RDFOOD | 18.60 | -2.11 | 19.20 | 18.50 | 18.60 | 19.00 | -0.40 | 369 | 6.36 | 338475 |
| RECKITTBEN | 3361.50 | -0.61 | 3394.80 | 3361.50 | 3367.40 | 3388.10 | -20.70 | 97 | 2.62 | 777 |
| REGENTTEX | 2.70 | -7.14 | 3.00 | 2.60 | 2.60 | 2.80 | -0.20 | 181 | 1.90 | 681690 |
| RELIANCE1 | 13.70 | -2.14 | 14.30 | 13.10 | 13.70 | 14.00 | -0.30 | 353 | 3.98 | 294310 |
| RELIANCINS | 65.00 | -2.38 | 66.90 | 64.90 | 65.50 | 67.10 | -1.60 | 34 | 0.44 | 6646 |
| RENATA | 398.90 | -1.80 | 406.50 | 398.30 | 398.90 | 406.20 | -7.30 | 520 | 8.77 | 21852 |
| RENWICKJA | 497.00 | 3.29 | 519.00 | 495.50 | 505.50 | 489.40 | 16.10 | 34 | 0.13 | 263 |
| REPUBLIC | 26.40 | -3.65 | 27.40 | 26.10 | 26.40 | 27.40 | -1.00 | 151 | 1.69 | 63355 |
| RINGSHINE | 3.30 | -2.94 | 3.50 | 3.20 | 3.30 | 3.40 | -0.10 | 296 | 5.76 | 1703752 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 28.00 | -0.71 | 28.20 | 27.90 | 28.00 | 28.20 | -0.20 | 775 | 34.34 | 1225277 |
| RSRMSTEEL | 6.80 | -2.86 | 7.10 | 6.70 | 6.80 | 7.00 | -0.20 | 73 | 0.49 | 70693 |
| RUNNERAUTO | 38.30 | -3.53 | 40.00 | 37.70 | 38.30 | 39.70 | -1.40 | 1371 | 37.52 | 968888 |
| RUPALIBANK | 17.30 | -1.70 | 17.80 | 17.20 | 17.30 | 17.60 | -0.30 | 70 | 0.71 | 40915 |
| RUPALIINS | 21.30 | -0.47 | 21.50 | 21.10 | 21.30 | 21.40 | -0.10 | 91 | 2.74 | 128318 |
| RUPALILIFE | 77.80 | -4.19 | 82.90 | 76.90 | 77.80 | 81.20 | -3.40 | 2023 | 49.65 | 623132 |
| SADHESIVE | 81.30 | -4.01 | 88.90 | 79.00 | 81.30 | 84.70 | -3.40 | 134 | 1.17 | 14570 |
| SAFKOSPINN | 13.40 | -4.29 | 14.40 | 13.20 | 13.40 | 14.00 | -0.60 | 58 | 0.45 | 32847 |
| SAIFPOWER | 5.00 | -5.66 | 5.40 | 4.80 | 5.00 | 5.30 | -0.30 | 291 | 5.64 | 1116520 |
| SAIHAMCOT | 17.50 | -2.23 | 18.00 | 17.40 | 17.50 | 17.90 | -0.40 | 534 | 28.29 | 1599921 |
| SAIHAMTEX | 14.50 | -2.03 | 14.90 | 14.50 | 14.50 | 14.80 | -0.30 | 73 | 1.30 | 89110 |
| SALAMCRST | 15.20 | -4.40 | 16.10 | 15.10 | 15.20 | 15.90 | -0.70 | 790 | 15.60 | 995329 |
| SALVOCHEM | 29.80 | -0.67 | 30.20 | 29.40 | 29.80 | 30.00 | -0.20 | 658 | 18.47 | 620048 |
| SAMATALETH | 83.10 | -2.24 | 85.80 | 82.50 | 83.10 | 85.00 | -1.90 | 351 | 4.24 | 50624 |
| SAMORITA | 70.10 | -1.41 | 70.90 | 70.00 | 70.10 | 71.10 | -1.00 | 138 | 0.95 | 13494 |
| SANDHANINS | 19.30 | -2.02 | 20.00 | 19.30 | 19.40 | 19.80 | -0.40 | 109 | 1.10 | 56423 |
| SAPORTL | 44.50 | -1.11 | 45.50 | 44.30 | 44.50 | 45.00 | -0.50 | 505 | 43.49 | 971554 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 5.80 | -3.33 | 6.20 | 5.70 | 5.80 | 6.00 | -0.20 | 112 | 0.56 | 96788 |
| SEAPEARL | 33.10 | -5.43 | 35.20 | 32.90 | 33.10 | 35.00 | -1.90 | 1405 | 27.98 | 824098 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 4.70 | -4.17 | 4.80 | 4.50 | 4.60 | 4.80 | -0.20 | 29 | 0.10 | 21076 |
| SEMLIBBLSF | 5.80 | -5.00 | 5.80 | 5.60 | 5.70 | 6.00 | -0.30 | 17 | 0.11 | 18918 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 16.50 | -1.20 | 16.80 | 16.40 | 16.50 | 16.70 | -0.20 | 149 | 9.55 | 577244 |
| SHARPIND | 12.00 | -1.67 | 12.10 | 11.80 | 11.80 | 12.00 | -0.20 | 122 | 0.80 | 67480 |
| SHASHADNIM | 15.60 | -3.11 | 16.10 | 15.50 | 15.60 | 16.10 | -0.50 | 105 | 1.21 | 76902 |
| SHEPHERD | 11.10 | -1.77 | 11.60 | 11.10 | 11.10 | 11.30 | -0.20 | 194 | 4.19 | 372816 |
| SHURWID | 4.50 | 0.00 | 4.80 | 4.40 | 4.50 | 4.50 | 0.00 | 17 | 0.07 | 15374 |
| SHYAMPSUG | 180.20 | -1.86 | 183.00 | 177.30 | 179.70 | 183.10 | -3.40 | 26 | 0.21 | 1184 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 18.60 | -1.58 | 19.50 | 18.60 | 18.70 | 19.00 | -0.30 | 120 | 0.87 | 46172 |
| SILCOPHL | 13.60 | 0.74 | 13.90 | 13.50 | 13.60 | 13.50 | 0.10 | 283 | 3.90 | 283473 |
| SILVAPHL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.50 | 0.00 | 0 | 0.00 | 0 |
| SIMTEX | 27.90 | -6.38 | 29.80 | 26.90 | 27.90 | 29.80 | -1.90 | 2532 | 224.20 | 8261790 |
| SINGERBD | 89.00 | -1.76 | 91.80 | 89.00 | 89.40 | 91.00 | -1.60 | 144 | 0.63 | 6963 |
| SINOBANGLA | 43.40 | -5.24 | 46.00 | 43.30 | 43.40 | 45.80 | -2.40 | 965 | 26.14 | 589247 |
| SIPLC | 50.10 | -3.09 | 52.20 | 49.70 | 50.10 | 51.70 | -1.60 | 431 | 11.48 | 227890 |
| SKTRIMS | 7.40 | -1.33 | 7.60 | 7.20 | 7.40 | 7.50 | -0.10 | 45 | 0.32 | 43765 |
| SONALIANSH | 196.30 | -3.68 | 205.00 | 195.50 | 196.30 | 203.80 | -7.50 | 1906 | 36.87 | 184500 |
| SONALILIFE | 60.20 | -5.35 | 63.70 | 59.60 | 60.20 | 63.60 | -3.40 | 420 | 8.30 | 135316 |
| SONALIPAPR | 225.70 | -3.92 | 236.00 | 223.30 | 225.70 | 234.90 | -9.20 | 2422 | 72.39 | 315242 |
| SONARBAINS | 24.50 | -3.16 | 25.60 | 24.50 | 24.50 | 25.30 | -0.80 | 126 | 0.88 | 35340 |
| SONARGAON | 25.20 | -4.91 | 27.10 | 25.00 | 25.20 | 26.50 | -1.30 | 406 | 5.23 | 202797 |
| SOUTHEASTB | 8.80 | -3.30 | 9.20 | 8.60 | 8.80 | 9.10 | -0.30 | 187 | 2.81 | 315090 |
| SPCERAMICS | 15.10 | -2.58 | 15.90 | 15.00 | 15.10 | 15.50 | -0.40 | 520 | 8.88 | 575774 |
| SPCL | 51.20 | -1.73 | 52.40 | 50.60 | 51.20 | 52.10 | -0.90 | 2085 | 67.28 | 1312010 |
| SQUARETEXT | 49.50 | -0.81 | 50.00 | 49.00 | 49.20 | 49.60 | -0.40 | 115 | 1.07 | 21771 |
| SQURPHARMA | 203.80 | -0.34 | 205.00 | 203.50 | 203.80 | 204.50 | -0.70 | 1122 | 33.73 | 165467 |
| SSSTEEL | 4.00 | -6.98 | 4.30 | 4.00 | 4.00 | 4.30 | -0.30 | 197 | 1.25 | 305399 |
| STANCERAM | 55.60 | -5.29 | 60.50 | 55.60 | 57.30 | 60.50 | -3.20 | 178 | 2.82 | 48041 |
| STANDARINS | 34.80 | -2.52 | 36.50 | 34.80 | 34.80 | 35.70 | -0.90 | 84 | 1.89 | 53946 |
| STANDBANKL | 4.80 | -5.88 | 5.10 | 4.70 | 4.80 | 5.10 | -0.30 | 280 | 9.84 | 2015769 |
| STYLECRAFT | 48.30 | -2.03 | 50.70 | 48.10 | 48.30 | 49.30 | -1.00 | 122 | 1.29 | 25908 |
| SUMITPOWER | 13.20 | -1.49 | 13.50 | 13.10 | 13.20 | 13.40 | -0.20 | 429 | 9.99 | 755175 |
| SUNLIFEINS | 50.80 | -3.42 | 53.30 | 48.60 | 50.80 | 52.60 | -1.80 | 769 | 24.06 | 464744 |
| TAKAFULINS | 34.60 | 0.29 | 34.90 | 33.50 | 34.40 | 34.30 | 0.10 | 46 | 0.07 | 1986 |
| TALLUSPIN | 5.00 | -1.96 | 5.20 | 5.00 | 5.00 | 5.10 | -0.10 | 44 | 0.41 | 80823 |
| TAMIJTEX | 132.50 | -3.78 | 137.60 | 131.70 | 132.50 | 137.70 | -5.20 | 618 | 10.04 | 75164 |
| TECHNODRUG | 29.60 | -4.52 | 30.80 | 29.40 | 29.60 | 31.00 | -1.40 | 876 | 27.32 | 908585 |
| TILIL | 40.20 | -4.96 | 42.50 | 39.90 | 40.20 | 42.30 | -2.10 | 1003 | 21.13 | 512143 |
| TITASGAS | 16.70 | 0.00 | 17.30 | 16.50 | 16.70 | 16.70 | 0.00 | 128 | 1.38 | 82865 |
| TOSRIFA | 16.10 | -2.42 | 16.50 | 16.00 | 16.10 | 16.50 | -0.40 | 183 | 2.14 | 132456 |
| TRUSTB1MF | 2.60 | -3.70 | 2.70 | 2.60 | 2.60 | 2.70 | -0.10 | 33 | 0.45 | 174150 |
| TRUSTBANK | 17.20 | -1.15 | 17.70 | 17.00 | 17.20 | 17.40 | -0.20 | 153 | 6.49 | 379060 |
| TUNGHAI | 1.70 | -5.56 | 1.70 | 1.70 | 1.70 | 1.80 | -0.10 | 8 | 0.03 | 14890 |
| UCB | 10.00 | -0.99 | 10.20 | 9.90 | 10.00 | 10.10 | -0.10 | 185 | 11.67 | 1170286 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2267.70 | 0.00 | 2267.70 | 2267.70 | 2267.70 | 2267.70 | 0.00 | 1 | 0.01 | 2 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 3.20 | -8.57 | 3.60 | 3.20 | 3.20 | 3.50 | -0.30 | 68 | 0.49 | 152111 |
| UNIONINS | 30.30 | -3.21 | 31.40 | 30.00 | 30.20 | 31.20 | -1.00 | 211 | 1.52 | 49826 |
| UNIQUEHRL | 37.80 | -2.58 | 39.50 | 37.60 | 37.80 | 38.80 | -1.00 | 524 | 10.56 | 277181 |
| UNITEDFIN | 11.80 | -1.67 | 12.20 | 11.60 | 11.80 | 12.00 | -0.20 | 102 | 2.63 | 223007 |
| UNITEDINS | 39.20 | -1.74 | 40.70 | 39.00 | 39.50 | 40.20 | -0.70 | 65 | 0.81 | 20468 |
| UPGDCL | 120.40 | -0.91 | 123.60 | 120.10 | 120.40 | 121.50 | -1.10 | 164 | 1.53 | 12588 |
| USMANIAGL | 30.10 | -2.27 | 31.70 | 29.90 | 30.10 | 30.80 | -0.70 | 59 | 0.20 | 6527 |
| UTTARABANK | 21.20 | -0.93 | 21.50 | 21.20 | 21.20 | 21.40 | -0.20 | 320 | 15.89 | 747792 |
| UTTARAFIN | 10.40 | -2.78 | 11.80 | 10.40 | 10.50 | 10.80 | -0.30 | 34 | 0.10 | 9107 |
| VAMLBDMF1 | 7.10 | 0.00 | 7.20 | 7.10 | 7.10 | 7.10 | 0.00 | 20 | 0.83 | 116450 |
| VAMLRBBF | 5.30 | 1.92 | 5.30 | 5.10 | 5.30 | 5.20 | 0.10 | 21 | 0.05 | 10003 |
| VFSTDL | 11.00 | -4.35 | 11.70 | 10.90 | 11.00 | 11.50 | -0.50 | 337 | 10.99 | 981773 |
| WALTONHIL | 373.70 | -1.22 | 381.00 | 373.00 | 373.70 | 378.30 | -4.60 | 520 | 5.71 | 15197 |
| WATACHEM | 124.60 | -0.80 | 128.90 | 120.30 | 123.70 | 124.70 | -1.00 | 377 | 4.16 | 33412 |
| WEBCOATS | 11.70 | 7.27 | 11.80 | 11.70 | 11.80 | 11.00 | 0.80 | 11 | 0.00 | 51 |
| WMSHIPYARD | 8.80 | 1.15 | 9.00 | 8.60 | 8.80 | 8.70 | 0.10 | 468 | 9.46 | 1071433 |
| WONDERTOYS | 19.00 | -9.85 | 19.00 | 18.30 | 18.30 | 20.30 | -2.00 | 29 | 0.16 | 8792 |
| YPL | 15.60 | 0.00 | 16.00 | 15.20 | 15.50 | 15.50 | 0.00 | 104 | 0.85 | 54514 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2200.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 4.30 | -4.65 | 4.40 | 4.10 | 4.10 | 4.30 | -0.20 | 43 | 0.51 | 121209 |
| ZAHINTEX | 5.30 | 0.00 | 5.30 | 5.10 | 5.20 | 5.20 | 0.00 | 28 | 0.33 | 63943 |
| ZEALBANGLA | 99.60 | 9.93 | 99.60 | 99.60 | 99.60 | 90.60 | 9.00 | 43 | 0.40 | 4028 |