| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.20 | -5.88 | 3.50 | 3.20 | 3.20 | 3.40 | -0.20 | 328 | 7.67 | 2351081 |
| 1STPRIMFMF | 18.10 | -1.63 | 18.60 | 18.00 | 18.10 | 18.40 | -0.30 | 369 | 5.91 | 324210 |
| AAMRANET | 17.10 | -0.59 | 17.20 | 16.80 | 16.90 | 17.00 | -0.10 | 182 | 3.77 | 222627 |
| AAMRATECH | 13.40 | -3.65 | 14.00 | 13.10 | 13.20 | 13.70 | -0.50 | 128 | 0.93 | 68282 |
| ABB1STMF | 3.50 | -7.89 | 3.90 | 3.50 | 3.50 | 3.80 | -0.30 | 761 | 30.27 | 8251275 |
| ABBANK | 5.90 | -3.28 | 6.20 | 5.90 | 5.90 | 6.10 | -0.20 | 388 | 7.66 | 1274310 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1000.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 17.90 | -0.56 | 18.00 | 17.80 | 17.90 | 18.00 | -0.10 | 38 | 0.43 | 24225 |
| ACHIASF | 36.00 | -4.26 | 38.50 | 36.00 | 36.00 | 37.60 | -1.60 | 91 | 2.21 | 60835 |
| ACI | 198.30 | -1.78 | 203.30 | 197.20 | 198.30 | 201.90 | -3.60 | 834 | 16.64 | 82981 |
| ACIFORMULA | 137.90 | -0.43 | 138.90 | 137.30 | 137.90 | 138.50 | -0.60 | 154 | 3.08 | 22324 |
| ACMELAB | 75.50 | -1.05 | 76.40 | 75.40 | 75.50 | 76.30 | -0.80 | 656 | 16.32 | 215090 |
| ACMEPL | 21.00 | -0.47 | 21.60 | 20.80 | 21.00 | 21.10 | -0.10 | 2960 | 170.24 | 8049330 |
| ACTIVEFINE | 7.00 | -4.11 | 7.50 | 6.90 | 7.00 | 7.30 | -0.30 | 179 | 2.92 | 410523 |
| ADNTEL | 59.70 | 2.58 | 61.20 | 58.40 | 59.70 | 58.20 | 1.50 | 1452 | 37.44 | 622864 |
| ADVENT | 14.20 | -2.74 | 14.80 | 14.20 | 14.20 | 14.60 | -0.40 | 395 | 3.72 | 258953 |
| AFCAGRO | 7.20 | -1.37 | 7.50 | 7.00 | 7.20 | 7.30 | -0.10 | 156 | 2.08 | 286919 |
| AFTABAUTO | 29.00 | -1.02 | 29.50 | 29.00 | 29.00 | 29.30 | -0.30 | 187 | 4.96 | 170163 |
| AGNISYSL | 21.40 | 1.42 | 21.90 | 21.10 | 21.40 | 21.10 | 0.30 | 1289 | 37.45 | 1742392 |
| AGRANINS | 21.50 | -0.92 | 22.10 | 21.40 | 21.50 | 21.70 | -0.20 | 153 | 3.08 | 141105 |
| AIBL1STIMF | 4.00 | -6.98 | 4.40 | 4.00 | 4.00 | 4.30 | -0.30 | 137 | 4.37 | 1066525 |
| AIL | 29.90 | -2.61 | 31.00 | 29.70 | 29.90 | 30.70 | -0.80 | 482 | 7.25 | 241039 |
| ALARABANK | 15.80 | -1.26 | 16.30 | 15.70 | 15.70 | 15.90 | -0.20 | 79 | 0.44 | 27588 |
| AL-HAJTEX | 116.80 | -2.91 | 120.00 | 116.60 | 116.80 | 120.30 | -3.50 | 1397 | 20.50 | 173751 |
| ALIF | 5.10 | -1.92 | 5.40 | 5.10 | 5.10 | 5.20 | -0.10 | 130 | 1.49 | 288567 |
| ALLTEX | 13.70 | -0.72 | 14.10 | 13.60 | 13.70 | 13.80 | -0.10 | 160 | 3.31 | 239755 |
| AMANFEED | 23.10 | -1.70 | 23.70 | 23.00 | 23.10 | 23.50 | -0.40 | 242 | 4.22 | 181114 |
| AMBEEPHA | 786.50 | 0.19 | 790.00 | 775.00 | 786.50 | 785.00 | 1.50 | 117 | 1.56 | 1988 |
| AMCL(PRAN) | 212.10 | -0.80 | 214.10 | 210.00 | 212.10 | 213.80 | -1.70 | 87 | 1.33 | 6275 |
| AMPL | 39.90 | 3.10 | 40.60 | 38.30 | 39.90 | 38.70 | 1.20 | 536 | 4.79 | 120922 |
| ANLIMAYARN | 19.60 | -1.51 | 20.30 | 19.60 | 19.60 | 19.90 | -0.30 | 60 | 0.45 | 23039 |
| ANWARGALV | 93.30 | -1.27 | 95.80 | 93.00 | 93.30 | 94.50 | -1.20 | 1187 | 28.34 | 300885 |
| AOL | 16.20 | -3.57 | 16.80 | 16.10 | 16.20 | 16.80 | -0.60 | 244 | 8.69 | 533786 |
| AOPLC | 11.40 | 2.68 | 12.00 | 11.40 | 11.50 | 11.20 | 0.30 | 207 | 4.60 | 395479 |
| APEXFOODS | 223.80 | -1.15 | 227.90 | 223.10 | 223.80 | 226.40 | -2.60 | 167 | 1.36 | 6060 |
| APEXFOOT | 186.90 | 0.48 | 189.20 | 185.50 | 186.90 | 186.00 | 0.90 | 706 | 12.54 | 66902 |
| APEXSPINN | 216.80 | 1.12 | 221.00 | 210.10 | 216.80 | 214.40 | 2.40 | 1103 | 44.83 | 206664 |
| APEXTANRY | 71.00 | 0.00 | 72.40 | 70.00 | 70.40 | 70.40 | 0.00 | 337 | 2.99 | 42358 |
| APEXWEAV | 7.20 | 4.35 | 7.50 | 7.10 | 7.20 | 6.90 | 0.30 | 121 | 0.91 | 124419 |
| APOLOISPAT | 3.60 | -7.69 | 4.00 | 3.60 | 3.60 | 3.90 | -0.30 | 319 | 5.23 | 1394449 |
| APSCLBOND | 1320.00 | -5.88 | 1321.00 | 1320.00 | 1320.50 | 1403.00 | -82.50 | 2 | 0.00 | 2 |
| ARAMIT | 170.60 | 0.12 | 177.00 | 170.00 | 170.60 | 170.40 | 0.20 | 46 | 0.38 | 2201 |
| ARAMITCEM | 11.50 | -0.86 | 11.90 | 11.40 | 11.50 | 11.60 | -0.10 | 50 | 0.25 | 21213 |
| ARGONDENIM | 17.30 | -0.57 | 17.70 | 17.20 | 17.30 | 17.40 | -0.10 | 667 | 14.92 | 855219 |
| ASIAINS | 40.30 | -3.82 | 42.70 | 39.90 | 40.30 | 41.90 | -1.60 | 1378 | 41.26 | 999329 |
| ASIAPACINS | 37.20 | -3.12 | 39.00 | 36.90 | 37.20 | 38.40 | -1.20 | 316 | 5.08 | 132566 |
| ASIATICLAB | 79.70 | -0.75 | 81.40 | 78.80 | 79.70 | 80.30 | -0.60 | 1634 | 89.51 | 1117836 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 75.40 | -6.68 | 81.10 | 75.00 | 75.40 | 80.80 | -5.40 | 442 | 6.62 | 85740 |
| AZIZPIPES | 50.80 | -1.74 | 53.10 | 50.70 | 50.80 | 51.70 | -0.90 | 126 | 1.20 | 23026 |
| BANGAS | 121.50 | -2.49 | 125.50 | 121.10 | 121.50 | 124.60 | -3.10 | 1123 | 15.73 | 127936 |
| BANKASIA | 21.60 | -1.37 | 22.00 | 21.50 | 21.60 | 21.90 | -0.30 | 137 | 6.47 | 298508 |
| BARKAPOWER | 7.90 | -1.25 | 8.10 | 7.80 | 7.90 | 8.00 | -0.10 | 142 | 2.82 | 355446 |
| BATASHOE | 843.10 | -0.53 | 849.00 | 841.00 | 843.10 | 847.60 | -4.50 | 115 | 0.58 | 687 |
| BATBC | 219.90 | -0.63 | 221.00 | 217.00 | 219.90 | 221.30 | -1.40 | 1675 | 32.14 | 146419 |
| BAYLEASING | 5.10 | 0.00 | 5.30 | 5.00 | 5.10 | 5.10 | 0.00 | 163 | 1.88 | 365666 |
| BBS | 11.60 | -3.33 | 12.00 | 11.50 | 11.60 | 12.00 | -0.40 | 646 | 18.23 | 1551632 |
| BBSCABLES | 19.10 | -2.05 | 19.80 | 19.00 | 19.10 | 19.50 | -0.40 | 1103 | 46.90 | 2435270 |
| BDAUTOCA | 181.10 | -4.13 | 191.70 | 180.00 | 181.10 | 188.90 | -7.80 | 1835 | 41.67 | 224395 |
| BDCOM | 28.20 | 2.55 | 29.20 | 27.40 | 28.20 | 27.50 | 0.70 | 2871 | 122.17 | 4288053 |
| BDFINANCE | 13.00 | -3.70 | 13.80 | 13.00 | 13.00 | 13.50 | -0.50 | 167 | 2.57 | 193912 |
| BDLAMPS | 140.20 | -2.16 | 145.80 | 139.80 | 140.20 | 143.30 | -3.10 | 359 | 3.16 | 22357 |
| BDPAINTS | 39.40 | 0.77 | 40.90 | 39.00 | 39.40 | 39.10 | 0.30 | 252 | 4.79 | 120754 |
| BDTHAI | 12.60 | -3.08 | 13.20 | 12.50 | 12.60 | 13.00 | -0.40 | 1211 | 46.19 | 3607622 |
| BDTHAIFOOD | 18.10 | -3.72 | 19.10 | 17.90 | 18.10 | 18.80 | -0.70 | 2079 | 69.12 | 3738085 |
| BDWELDING | 17.10 | -4.47 | 18.40 | 16.80 | 17.10 | 17.90 | -0.80 | 210 | 1.70 | 96266 |
| BEACHHATCH | 31.60 | 0.00 | 32.00 | 31.50 | 31.60 | 31.60 | 0.00 | 280 | 5.00 | 158096 |
| BEACONPHAR | 101.80 | -0.59 | 105.00 | 101.50 | 101.80 | 102.40 | -0.60 | 641 | 22.29 | 217078 |
| BENGALBISC | 60.10 | 0.84 | 60.20 | 60.10 | 60.20 | 59.70 | 0.50 | 4 | 0.06 | 1009 |
| BENGALWTL | 18.80 | -2.59 | 19.40 | 18.70 | 18.80 | 19.30 | -0.50 | 340 | 7.43 | 391312 |
| BERGERPBL | 1391.40 | -0.03 | 1404.50 | 1391.00 | 1391.40 | 1391.80 | -0.40 | 133 | 1.24 | 892 |
| BESTHLDNG | 13.10 | -1.50 | 13.40 | 13.10 | 13.10 | 13.30 | -0.20 | 224 | 3.96 | 298638 |
| BEXGSUKUK | 65.00 | 4.03 | 65.00 | 62.00 | 64.50 | 62.00 | 2.50 | 41 | 2.37 | 36777 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 3 | 0.00 | 5 |
| BGIC | 33.50 | 0.30 | 33.90 | 33.20 | 33.50 | 33.40 | 0.10 | 130 | 2.32 | 69071 |
| BIFC | 6.00 | 9.09 | 6.00 | 5.50 | 6.00 | 5.50 | 0.50 | 173 | 2.13 | 358948 |
| BNICL | 63.70 | -1.09 | 67.20 | 63.40 | 63.70 | 64.40 | -0.70 | 1891 | 85.43 | 1309055 |
| BPML | 28.90 | 0.35 | 29.70 | 28.70 | 28.90 | 28.80 | 0.10 | 91 | 0.85 | 29307 |
| BPPL | 15.00 | -1.32 | 15.40 | 14.80 | 15.00 | 15.20 | -0.20 | 683 | 22.50 | 1489562 |
| BRACBANK | 69.50 | -2.93 | 71.80 | 69.00 | 69.50 | 71.60 | -2.10 | 2627 | 113.39 | 1615440 |
| BSC | 108.60 | -0.73 | 110.30 | 108.40 | 108.60 | 109.40 | -0.80 | 748 | 24.41 | 223798 |
| BSCPLC | 136.60 | -1.66 | 139.50 | 135.20 | 136.60 | 138.90 | -2.30 | 538 | 14.02 | 102475 |
| BSRMLTD | 82.60 | -0.72 | 83.90 | 82.50 | 82.60 | 83.20 | -0.60 | 390 | 5.52 | 66634 |
| BSRMSTEEL | 67.70 | -1.60 | 69.10 | 67.50 | 67.70 | 68.80 | -1.10 | 256 | 7.92 | 115936 |
| BXPHARMA | 116.10 | 1.84 | 118.00 | 113.60 | 116.10 | 114.00 | 2.10 | 1382 | 78.12 | 669410 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 6.70 | -1.47 | 6.90 | 6.70 | 6.70 | 6.80 | -0.10 | 201 | 4.84 | 715581 |
| CAPMBDBLMF | 11.60 | 0.87 | 11.70 | 11.00 | 11.60 | 11.50 | 0.10 | 534 | 32.05 | 2806662 |
| CAPMIBBLMF | 8.40 | 1.20 | 8.50 | 8.20 | 8.40 | 8.30 | 0.10 | 150 | 5.95 | 718390 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 40.30 | -0.74 | 41.60 | 39.80 | 40.30 | 40.60 | -0.30 | 1054 | 31.97 | 782004 |
| CENTRALPHL | 9.40 | -2.08 | 9.70 | 9.30 | 9.40 | 9.60 | -0.20 | 243 | 4.70 | 495433 |
| CITYBANK | 30.20 | -3.21 | 31.40 | 30.00 | 30.20 | 31.20 | -1.00 | 1735 | 168.08 | 5500059 |
| CITYGENINS | 99.20 | 0.40 | 99.70 | 98.60 | 99.20 | 98.80 | 0.40 | 218 | 11.28 | 114145 |
| CLICL | 63.40 | -0.16 | 65.30 | 63.00 | 63.40 | 63.50 | -0.10 | 1617 | 61.55 | 959308 |
| CNATEX | 3.70 | -7.50 | 4.10 | 3.70 | 3.70 | 4.00 | -0.30 | 336 | 5.96 | 1548488 |
| CONFIDCEM | 60.70 | -2.10 | 62.50 | 60.60 | 60.70 | 62.00 | -1.30 | 494 | 12.79 | 208598 |
| CONTININS | 25.30 | 1.20 | 26.30 | 25.10 | 25.30 | 25.00 | 0.30 | 512 | 12.43 | 482062 |
| COPPERTECH | 20.30 | -4.25 | 21.50 | 20.10 | 20.30 | 21.20 | -0.90 | 545 | 11.29 | 544497 |
| CRAFTSMAN | 33.70 | 3.05 | 34.50 | 33.00 | 33.80 | 32.80 | 1.00 | 516 | 19.71 | 582979 |
| CROWNCEMNT | 49.50 | -0.20 | 50.20 | 49.10 | 49.50 | 49.60 | -0.10 | 22 | 0.16 | 3321 |
| CRYSTALINS | 79.90 | -4.20 | 84.00 | 79.10 | 79.90 | 83.40 | -3.50 | 1066 | 34.41 | 422443 |
| CVOPRL | 153.70 | -1.41 | 157.20 | 153.30 | 153.70 | 155.90 | -2.20 | 1055 | 24.09 | 155328 |
| DACCADYE | 17.10 | 0.00 | 17.50 | 17.00 | 17.10 | 17.10 | 0.00 | 118 | 2.33 | 136500 |
| DAFODILCOM | 85.10 | 7.86 | 86.00 | 78.70 | 85.10 | 78.90 | 6.20 | 865 | 22.61 | 269686 |
| DBH | 37.10 | 0.54 | 37.40 | 36.80 | 37.10 | 36.90 | 0.20 | 312 | 6.74 | 181154 |
| DBH1STMF | 4.80 | -4.00 | 5.10 | 4.70 | 4.80 | 5.00 | -0.20 | 128 | 6.09 | 1252558 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 73.60 | 1.24 | 73.80 | 72.70 | 73.60 | 72.70 | 0.90 | 510 | 17.63 | 239950 |
| DELTASPINN | 5.80 | -1.69 | 6.00 | 5.80 | 5.80 | 5.90 | -0.10 | 98 | 2.54 | 436715 |
| DESCO | 23.30 | -0.85 | 23.90 | 23.00 | 23.30 | 23.50 | -0.20 | 155 | 1.56 | 67067 |
| DESHBANDHU | 17.20 | -4.44 | 18.20 | 17.10 | 17.20 | 18.00 | -0.80 | 642 | 15.38 | 875641 |
| DGIC | 20.70 | -0.96 | 21.40 | 20.60 | 20.70 | 20.90 | -0.20 | 169 | 2.57 | 122524 |
| DHAKABANK | 12.40 | -0.80 | 12.60 | 12.30 | 12.40 | 12.50 | -0.10 | 572 | 20.40 | 1640888 |
| DHAKAINS | 38.30 | -2.54 | 40.00 | 38.30 | 38.40 | 39.40 | -1.00 | 175 | 1.90 | 48568 |
| DOMINAGE | 44.30 | 1.61 | 44.80 | 43.50 | 44.30 | 43.60 | 0.70 | 1239 | 60.79 | 1373536 |
| DOREENPWR | 26.60 | -0.75 | 27.00 | 26.50 | 26.60 | 26.80 | -0.20 | 349 | 5.97 | 222844 |
| DSHGARME | 109.90 | -1.17 | 111.90 | 109.50 | 109.90 | 111.20 | -1.30 | 365 | 5.46 | 49516 |
| DSSL | 9.40 | -3.09 | 9.70 | 9.30 | 9.40 | 9.70 | -0.30 | 1097 | 39.95 | 4214525 |
| DULAMIACOT | 119.80 | -0.08 | 122.00 | 118.30 | 118.80 | 118.90 | -0.10 | 86 | 0.45 | 3740 |
| DUTCHBANGL | 41.70 | -0.71 | 42.00 | 41.70 | 41.70 | 42.00 | -0.30 | 64 | 1.37 | 32842 |
| EASTERNINS | 52.60 | -1.87 | 54.80 | 52.40 | 52.60 | 53.60 | -1.00 | 265 | 4.83 | 89745 |
| EASTLAND | 20.60 | -0.96 | 21.30 | 20.50 | 20.60 | 20.80 | -0.20 | 225 | 3.81 | 182083 |
| EASTRNLUB | 1605.80 | -0.39 | 1618.00 | 1602.00 | 1605.80 | 1612.10 | -6.30 | 507 | 10.52 | 6537 |
| EBL | 26.60 | -0.75 | 26.80 | 26.50 | 26.60 | 26.80 | -0.20 | 347 | 22.52 | 846119 |
| EBL1STMF | 4.00 | -2.44 | 4.20 | 3.90 | 4.00 | 4.10 | -0.10 | 41 | 1.48 | 371449 |
| EBLNRBMF | 3.20 | -5.88 | 3.40 | 3.10 | 3.20 | 3.40 | -0.20 | 217 | 6.60 | 2041635 |
| ECABLES | 127.20 | 0.63 | 130.00 | 125.00 | 127.20 | 126.40 | 0.80 | 594 | 8.48 | 66522 |
| EGEN | 22.10 | 1.38 | 22.60 | 21.70 | 22.10 | 21.80 | 0.30 | 1455 | 53.74 | 2419209 |
| EHL | 76.60 | -0.13 | 77.50 | 76.50 | 76.60 | 76.70 | -0.10 | 214 | 3.45 | 45017 |
| EIL | 28.10 | 0.36 | 28.70 | 28.00 | 28.10 | 28.00 | 0.10 | 586 | 15.98 | 562689 |
| EMERALDOIL | 16.30 | -3.05 | 16.60 | 15.80 | 15.90 | 16.40 | -0.50 | 232 | 2.77 | 172523 |
| ENVOYTEX | 49.50 | -1.00 | 50.10 | 49.10 | 49.50 | 50.00 | -0.50 | 201 | 3.87 | 78339 |
| EPGL | 16.80 | -3.45 | 17.60 | 16.60 | 16.80 | 17.40 | -0.60 | 469 | 10.10 | 591750 |
| ESQUIRENIT | 20.50 | 0.00 | 20.80 | 20.40 | 20.50 | 20.50 | 0.00 | 164 | 3.12 | 151302 |
| ETL | 9.70 | -2.02 | 10.00 | 9.60 | 9.70 | 9.90 | -0.20 | 435 | 12.87 | 1315018 |
| EXIM1STMF | 3.60 | -5.26 | 3.80 | 3.60 | 3.60 | 3.80 | -0.20 | 84 | 2.15 | 588403 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 3.10 | -8.82 | 3.50 | 3.10 | 3.10 | 3.40 | -0.30 | 931 | 13.72 | 4351391 |
| FARCHEM | 17.00 | 4.29 | 17.80 | 16.40 | 17.00 | 16.30 | 0.70 | 768 | 17.96 | 1039251 |
| FAREASTFIN | 2.50 | -7.41 | 2.50 | 2.50 | 2.50 | 2.70 | -0.20 | 48 | 0.38 | 152378 |
| FAREASTLIF | 21.60 | -0.92 | 22.00 | 21.60 | 21.60 | 21.80 | -0.20 | 59 | 0.51 | 23197 |
| FASFIN | 2.50 | -7.41 | 2.50 | 2.50 | 2.50 | 2.70 | -0.20 | 161 | 4.59 | 1834781 |
| FBFIF | 3.30 | -5.88 | 3.50 | 3.20 | 3.20 | 3.40 | -0.20 | 166 | 4.39 | 1334330 |
| FEDERALINS | 20.20 | 0.00 | 20.70 | 20.10 | 20.20 | 20.20 | 0.00 | 159 | 2.83 | 138496 |
| FEKDIL | 14.20 | -1.39 | 14.50 | 14.20 | 14.20 | 14.40 | -0.20 | 386 | 9.40 | 655652 |
| FINEFOODS | 482.30 | -0.58 | 485.10 | 479.20 | 482.30 | 485.10 | -2.80 | 620 | 63.58 | 131815 |
| FIRSTFIN | 4.90 | -9.26 | 5.60 | 4.90 | 4.90 | 5.40 | -0.50 | 147 | 2.93 | 579020 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 14.20 | -2.74 | 14.70 | 14.20 | 14.20 | 14.60 | -0.40 | 273 | 4.11 | 285968 |
| FUWANGCER | 12.40 | -3.88 | 13.00 | 12.30 | 12.40 | 12.90 | -0.50 | 707 | 26.37 | 2082617 |
| FUWANGFOOD | 10.40 | -1.89 | 10.70 | 10.40 | 10.40 | 10.60 | -0.20 | 203 | 2.42 | 230276 |
| GBBPOWER | 8.70 | -1.14 | 9.00 | 8.60 | 8.70 | 8.80 | -0.10 | 231 | 3.38 | 381725 |
| GEMINISEA | 115.90 | 1.40 | 122.00 | 114.80 | 116.10 | 114.50 | 1.60 | 209 | 2.29 | 19649 |
| GENEXIL | 26.40 | 0.00 | 27.10 | 26.30 | 26.40 | 26.40 | 0.00 | 881 | 32.98 | 1236014 |
| GENNEXT | 3.40 | -8.11 | 3.80 | 3.40 | 3.40 | 3.70 | -0.30 | 772 | 14.65 | 4233839 |
| GHAIL | 12.20 | -3.17 | 12.80 | 12.10 | 12.20 | 12.60 | -0.40 | 910 | 21.92 | 1754230 |
| GHCL | 19.40 | -0.52 | 19.60 | 19.20 | 19.20 | 19.30 | -0.10 | 85 | 0.60 | 31131 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.00 | -1.64 | 6.30 | 6.00 | 6.00 | 6.10 | -0.10 | 179 | 3.36 | 554826 |
| GLOBALINS | 29.10 | 3.19 | 29.70 | 28.40 | 29.10 | 28.20 | 0.90 | 781 | 21.88 | 750959 |
| GOLDENSON | 12.10 | -3.97 | 12.60 | 11.90 | 12.10 | 12.60 | -0.50 | 1474 | 43.70 | 3561952 |
| GP | 243.30 | -0.49 | 246.00 | 242.70 | 243.30 | 244.50 | -1.20 | 1288 | 34.02 | 139739 |
| GPHISPAT | 16.30 | -1.21 | 16.70 | 16.30 | 16.30 | 16.50 | -0.20 | 345 | 9.74 | 590498 |
| GQBALLPEN | 558.50 | 0.14 | 568.80 | 550.30 | 558.50 | 557.70 | 0.80 | 1135 | 34.72 | 62212 |
| GRAMEENS2 | 12.40 | -0.80 | 12.60 | 12.40 | 12.40 | 12.50 | -0.10 | 48 | 1.14 | 91630 |
| GREENDELMF | 3.60 | -2.70 | 3.80 | 3.50 | 3.60 | 3.70 | -0.10 | 59 | 0.88 | 244576 |
| GREENDELT | 53.50 | 0.19 | 54.00 | 52.60 | 53.00 | 52.90 | 0.10 | 92 | 3.50 | 65802 |
| GSPFINANCE | 5.30 | 3.92 | 5.50 | 5.00 | 5.30 | 5.10 | 0.20 | 205 | 4.14 | 787812 |
| HAKKANIPUL | 79.90 | -4.88 | 85.50 | 79.20 | 79.90 | 84.00 | -4.10 | 2754 | 79.40 | 965847 |
| HAMI | 166.20 | -0.90 | 168.40 | 165.00 | 165.40 | 166.90 | -1.50 | 365 | 6.24 | 37557 |
| HEIDELBCEM | 237.80 | -1.20 | 240.80 | 237.60 | 237.80 | 240.70 | -2.90 | 102 | 0.95 | 3971 |
| HFL | 12.10 | -3.97 | 12.90 | 11.90 | 12.10 | 12.60 | -0.50 | 404 | 8.66 | 700808 |
| HIMADRI | 535.50 | -0.43 | 560.00 | 522.00 | 535.50 | 537.80 | -2.30 | 44 | 0.19 | 361 |
| HRTEX | 19.80 | -4.33 | 21.30 | 19.80 | 19.90 | 20.80 | -0.90 | 204 | 1.28 | 63844 |
| HWAWELLTEX | 41.60 | -0.96 | 42.20 | 41.20 | 41.40 | 41.80 | -0.40 | 308 | 4.61 | 111061 |
| IBNSINA | 318.90 | -0.09 | 319.70 | 317.80 | 317.90 | 318.20 | -0.30 | 389 | 7.00 | 21998 |
| IBP | 13.60 | -2.16 | 14.00 | 13.60 | 13.60 | 13.90 | -0.30 | 528 | 20.74 | 1508204 |
| ICB | 37.20 | -0.80 | 37.90 | 37.10 | 37.20 | 37.50 | -0.30 | 180 | 1.94 | 51886 |
| ICB3RDNRB | 4.50 | -2.17 | 4.60 | 4.50 | 4.50 | 4.60 | -0.10 | 51 | 1.12 | 248251 |
| ICBAGRANI1 | 6.60 | 0.00 | 6.70 | 6.50 | 6.70 | 6.70 | 0.00 | 7 | 0.02 | 3325 |
| ICBAMCL2ND | 6.00 | -1.67 | 6.10 | 5.90 | 5.90 | 6.00 | -0.10 | 43 | 0.52 | 88304 |
| ICBEPMF1S1 | 5.30 | 0.00 | 5.40 | 5.10 | 5.30 | 5.30 | 0.00 | 195 | 6.74 | 1279157 |
| ICBIBANK | 3.20 | -6.25 | 3.30 | 3.00 | 3.00 | 3.20 | -0.20 | 97 | 0.92 | 297271 |
| ICBSONALI1 | 4.70 | -4.08 | 4.90 | 4.70 | 4.70 | 4.90 | -0.20 | 109 | 2.56 | 533775 |
| ICICL | 21.80 | -1.36 | 22.40 | 21.70 | 21.80 | 22.10 | -0.30 | 199 | 3.55 | 161101 |
| IDLC | 40.10 | 0.00 | 40.40 | 40.00 | 40.10 | 40.10 | 0.00 | 178 | 8.57 | 213692 |
| IFADAUTOS | 21.30 | -1.39 | 21.90 | 21.20 | 21.30 | 21.60 | -0.30 | 358 | 6.98 | 324582 |
| IFIC | 5.40 | -1.82 | 5.60 | 5.40 | 5.40 | 5.50 | -0.10 | 491 | 10.71 | 1961565 |
| IFIC1STMF | 4.40 | -4.35 | 4.70 | 4.30 | 4.40 | 4.60 | -0.20 | 887 | 26.57 | 5948427 |
| IFILISLMF1 | 4.20 | -2.33 | 4.30 | 4.10 | 4.20 | 4.30 | -0.10 | 39 | 0.28 | 66616 |
| ILFSL | 2.70 | -6.90 | 2.70 | 2.70 | 2.70 | 2.90 | -0.20 | 89 | 1.72 | 636665 |
| INDEXAGRO | 64.00 | -1.54 | 65.90 | 63.60 | 64.00 | 65.00 | -1.00 | 178 | 2.22 | 34432 |
| INTECH | 40.60 | 0.25 | 42.70 | 40.50 | 40.60 | 40.50 | 0.10 | 3170 | 98.89 | 2395848 |
| INTRACO | 18.30 | -1.08 | 18.90 | 18.20 | 18.30 | 18.50 | -0.20 | 164 | 2.69 | 146158 |
| IPDC | 18.80 | -1.57 | 19.20 | 18.80 | 18.80 | 19.10 | -0.30 | 383 | 10.05 | 531220 |
| ISLAMIBANK | 39.90 | -0.25 | 40.10 | 39.40 | 39.90 | 40.00 | -0.10 | 815 | 18.24 | 457879 |
| ISLAMICFIN | 10.90 | -1.80 | 11.40 | 10.80 | 10.90 | 11.10 | -0.20 | 189 | 3.07 | 279338 |
| ISLAMIINS | 38.20 | -1.04 | 38.80 | 38.00 | 38.10 | 38.50 | -0.40 | 40 | 0.33 | 8715 |
| ISNLTD | 78.30 | -0.76 | 80.90 | 77.80 | 78.30 | 78.90 | -0.60 | 1260 | 28.71 | 361033 |
| ITC | 38.60 | 1.58 | 39.70 | 38.00 | 38.60 | 38.00 | 0.60 | 1180 | 34.57 | 888783 |
| JAMUNABANK | 22.70 | -1.30 | 23.10 | 22.70 | 22.70 | 23.00 | -0.30 | 269 | 25.35 | 1110853 |
| JAMUNAOIL | 172.30 | 0.29 | 172.90 | 171.80 | 172.30 | 171.80 | 0.50 | 102 | 1.53 | 8869 |
| JANATAINS | 30.80 | 10.00 | 30.80 | 28.50 | 30.80 | 28.00 | 2.80 | 691 | 59.08 | 1927803 |
| JHRML | 43.00 | -1.15 | 43.80 | 42.90 | 43.00 | 43.50 | -0.50 | 271 | 4.48 | 103872 |
| JMISMDL | 120.10 | -0.25 | 121.90 | 119.00 | 120.00 | 120.30 | -0.30 | 102 | 1.74 | 14372 |
| JUTESPINN | 217.90 | -0.50 | 220.30 | 217.50 | 217.90 | 219.00 | -1.10 | 46 | 0.47 | 2154 |
| KARNAPHULI | 30.50 | 0.33 | 31.60 | 30.40 | 30.50 | 30.40 | 0.10 | 729 | 20.65 | 666751 |
| KAY&QUE | 452.50 | -1.42 | 465.00 | 451.40 | 452.50 | 459.00 | -6.50 | 1399 | 33.27 | 72800 |
| KBPPWBIL | 50.30 | -0.20 | 51.90 | 49.80 | 50.30 | 50.40 | -0.10 | 5349 | 237.78 | 4671238 |
| KBSEED | 9.90 | 2.06 | 10.10 | 9.90 | 9.90 | 9.70 | 0.20 | 48 | 0.65 | 65800 |
| KDSALTD | 41.40 | 4.02 | 41.60 | 39.70 | 41.40 | 39.80 | 1.60 | 1299 | 33.82 | 825789 |
| KEYACOSMET | 5.30 | 1.92 | 5.30 | 5.10 | 5.30 | 5.20 | 0.10 | 187 | 3.85 | 738248 |
| KFL | 11.70 | 2.63 | 12.40 | 11.20 | 11.70 | 11.40 | 0.30 | 91 | 1.69 | 142002 |
| KOHINOOR | 508.10 | -0.49 | 518.60 | 508.10 | 510.50 | 513.00 | -2.50 | 224 | 5.94 | 11575 |
| KPCL | 10.50 | -2.78 | 10.90 | 10.40 | 10.50 | 10.80 | -0.30 | 203 | 3.91 | 368487 |
| KPPL | 15.90 | -4.22 | 17.00 | 15.70 | 15.90 | 16.60 | -0.70 | 619 | 11.19 | 690520 |
| KTL | 9.60 | -2.04 | 10.00 | 9.40 | 9.60 | 9.80 | -0.20 | 177 | 2.74 | 283798 |
| LANKABAFIN | 14.50 | -2.03 | 14.90 | 14.50 | 14.50 | 14.80 | -0.30 | 484 | 11.82 | 805855 |
| LEGACYFOOT | 61.60 | 1.15 | 62.30 | 60.40 | 61.60 | 60.90 | 0.70 | 1132 | 24.04 | 390140 |
| LHB | 51.30 | -1.91 | 52.60 | 50.90 | 51.30 | 52.30 | -1.00 | 1589 | 52.35 | 1018343 |
| LIBRAINFU | 634.10 | 0.35 | 645.00 | 633.10 | 634.10 | 631.90 | 2.20 | 222 | 2.07 | 3255 |
| LINDEBD | 769.00 | 1.37 | 769.90 | 760.60 | 769.00 | 758.60 | 10.40 | 390 | 5.56 | 7254 |
| LOVELLO | 67.70 | -1.46 | 68.80 | 67.60 | 67.70 | 68.70 | -1.00 | 1911 | 73.28 | 1077312 |
| LRBDL | 10.10 | -1.94 | 10.50 | 10.10 | 10.10 | 10.30 | -0.20 | 104 | 1.92 | 187680 |
| LRGLOBMF1 | 3.40 | -5.71 | 3.60 | 3.30 | 3.30 | 3.50 | -0.20 | 88 | 4.85 | 1404118 |
| MAGURAPLEX | 82.90 | -0.24 | 83.90 | 82.80 | 82.90 | 83.10 | -0.20 | 309 | 5.92 | 71123 |
| MAKSONSPIN | 6.30 | -1.59 | 6.30 | 6.20 | 6.20 | 6.30 | -0.10 | 92 | 1.16 | 186771 |
| MALEKSPIN | 27.10 | -0.37 | 27.40 | 26.80 | 27.10 | 27.20 | -0.10 | 386 | 16.78 | 618356 |
| MAMUNAGRO | 19.40 | 3.19 | 20.10 | 18.90 | 19.40 | 18.80 | 0.60 | 126 | 2.05 | 106080 |
| MARICO | 2741.70 | -0.14 | 2755.70 | 2738.00 | 2741.70 | 2745.60 | -3.90 | 287 | 3.64 | 1325 |
| MASTERAGRO | 7.20 | 2.86 | 7.40 | 7.10 | 7.20 | 7.00 | 0.20 | 125 | 2.96 | 411028 |
| MATINSPINN | 46.30 | -0.65 | 46.80 | 46.10 | 46.20 | 46.50 | -0.30 | 85 | 0.70 | 15076 |
| MBL1STMF | 4.00 | -2.44 | 4.20 | 4.00 | 4.00 | 4.10 | -0.10 | 234 | 0.93 | 231991 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 34.50 | 2.37 | 35.00 | 33.30 | 34.50 | 33.70 | 0.80 | 305 | 3.79 | 110152 |
| MEGHNACEM | 32.60 | 0.00 | 32.60 | 32.20 | 32.20 | 32.20 | 0.00 | 5 | 0.01 | 307 |
| MEGHNAINS | 28.80 | -3.68 | 30.50 | 28.50 | 28.80 | 29.90 | -1.10 | 992 | 25.63 | 869637 |
| MEGHNALIFE | 53.80 | -0.74 | 54.80 | 53.30 | 53.60 | 54.00 | -0.40 | 299 | 5.30 | 97780 |
| MEGHNAPET | 28.00 | 1.45 | 28.50 | 27.80 | 28.00 | 27.60 | 0.40 | 73 | 0.73 | 25700 |
| MERCANBANK | 8.60 | -1.15 | 8.80 | 8.60 | 8.60 | 8.70 | -0.10 | 119 | 4.71 | 543575 |
| MERCINS | 24.60 | 0.00 | 25.00 | 24.60 | 24.70 | 24.70 | 0.00 | 113 | 1.82 | 73242 |
| METROSPIN | 9.70 | -1.03 | 9.90 | 9.50 | 9.60 | 9.70 | -0.10 | 102 | 1.52 | 157139 |
| MHSML | 17.60 | -3.30 | 18.30 | 17.50 | 17.60 | 18.20 | -0.60 | 486 | 16.96 | 943473 |
| MIDASFIN | 6.30 | -3.08 | 6.70 | 6.30 | 6.30 | 6.50 | -0.20 | 55 | 0.35 | 53727 |
| MIDLANDBNK | 15.90 | 0.00 | 16.10 | 15.80 | 15.90 | 15.90 | 0.00 | 417 | 16.97 | 1064047 |
| MIRACLEIND | 28.00 | -4.44 | 29.50 | 27.70 | 28.00 | 29.30 | -1.30 | 471 | 8.14 | 286888 |
| MIRAKHTER | 28.30 | 0.35 | 28.70 | 28.00 | 28.30 | 28.20 | 0.10 | 441 | 11.31 | 400554 |
| MITHUNKNIT | 16.20 | -1.23 | 16.40 | 15.60 | 16.00 | 16.20 | -0.20 | 85 | 1.14 | 71484 |
| MJLBD | 89.00 | -0.45 | 90.20 | 88.90 | 89.00 | 89.40 | -0.40 | 141 | 2.54 | 28461 |
| MKFOOTWEAR | 98.20 | 8.39 | 99.60 | 91.90 | 98.20 | 90.60 | 7.60 | 976 | 45.82 | 469459 |
| MLDYEING | 8.60 | -3.37 | 9.00 | 8.60 | 8.60 | 8.90 | -0.30 | 347 | 7.13 | 814873 |
| MONNOAGML | 347.10 | -1.17 | 358.70 | 346.00 | 347.10 | 351.20 | -4.10 | 334 | 4.28 | 12208 |
| MONNOCERA | 81.60 | -0.37 | 83.00 | 81.50 | 81.60 | 81.90 | -0.30 | 529 | 12.34 | 150424 |
| MONNOFABR | 22.50 | -0.88 | 23.30 | 22.30 | 22.50 | 22.70 | -0.20 | 1495 | 52.47 | 2302702 |
| MONOSPOOL | 92.10 | -0.97 | 94.00 | 92.00 | 92.10 | 93.00 | -0.90 | 757 | 18.27 | 197289 |
| MOSTFAMETL | 11.90 | 2.59 | 12.50 | 11.70 | 11.90 | 11.60 | 0.30 | 578 | 11.39 | 950142 |
| MPETROLEUM | 200.60 | 0.20 | 201.00 | 200.60 | 200.60 | 200.20 | 0.40 | 52 | 0.65 | 3255 |
| MTB | 12.70 | -0.78 | 12.90 | 12.70 | 12.70 | 12.80 | -0.10 | 118 | 2.01 | 158260 |
| NAHEEACP | 21.50 | -4.02 | 22.50 | 21.40 | 21.50 | 22.40 | -0.90 | 836 | 12.08 | 555220 |
| NATLIFEINS | 101.00 | 0.50 | 103.10 | 100.50 | 101.00 | 100.50 | 0.50 | 167 | 3.34 | 32933 |
| NAVANACNG | 20.60 | -1.90 | 21.10 | 20.60 | 20.60 | 21.00 | -0.40 | 123 | 1.51 | 72776 |
| NAVANAPHAR | 57.70 | -2.20 | 59.20 | 57.30 | 57.70 | 59.00 | -1.30 | 866 | 23.86 | 411539 |
| NBL | 4.70 | -2.08 | 4.90 | 4.60 | 4.70 | 4.80 | -0.10 | 489 | 12.57 | 2652822 |
| NCCBANK | 12.80 | -0.78 | 13.00 | 12.80 | 12.80 | 12.90 | -0.10 | 126 | 7.67 | 598151 |
| NCCBLMF1 | 4.60 | -2.13 | 4.80 | 4.50 | 4.60 | 4.70 | -0.10 | 31 | 0.34 | 74695 |
| NEWLINE | 6.10 | -3.17 | 6.40 | 5.90 | 6.10 | 6.30 | -0.20 | 176 | 2.99 | 487784 |
| NFML | 15.90 | -2.45 | 17.30 | 15.80 | 15.90 | 16.30 | -0.40 | 1515 | 56.28 | 3415951 |
| NHFIL | 22.90 | -1.72 | 23.40 | 22.80 | 22.90 | 23.30 | -0.40 | 188 | 4.31 | 187250 |
| NIALCO | 25.30 | 0.00 | 26.90 | 24.90 | 25.30 | 25.30 | 0.00 | 233 | 2.10 | 82532 |
| NITOLINS | 28.10 | -0.71 | 29.20 | 28.00 | 28.10 | 28.30 | -0.20 | 182 | 3.07 | 107834 |
| NORTHERN | 119.40 | 0.34 | 120.90 | 117.00 | 119.40 | 119.00 | 0.40 | 49 | 0.23 | 1940 |
| NORTHRNINS | 29.70 | 0.34 | 30.30 | 29.30 | 29.70 | 29.60 | 0.10 | 41 | 0.43 | 14245 |
| NPOLYMER | 27.00 | -0.74 | 27.40 | 26.90 | 27.00 | 27.20 | -0.20 | 156 | 2.65 | 97850 |
| NRBBANK | 7.00 | -1.41 | 7.20 | 7.00 | 7.00 | 7.10 | -0.10 | 66 | 1.90 | 268909 |
| NRBCBANK | 7.00 | -1.41 | 7.10 | 6.90 | 7.00 | 7.10 | -0.10 | 117 | 1.38 | 196885 |
| NTC | 161.50 | 0.94 | 162.60 | 160.00 | 161.50 | 160.00 | 1.50 | 99 | 0.63 | 3919 |
| NTLTUBES | 61.30 | -3.46 | 63.80 | 61.10 | 61.30 | 63.50 | -2.20 | 720 | 9.34 | 151118 |
| NURANI | 3.40 | -8.11 | 3.70 | 3.40 | 3.40 | 3.70 | -0.30 | 112 | 1.22 | 348748 |
| OAL | 6.50 | -2.99 | 6.80 | 6.50 | 6.50 | 6.70 | -0.20 | 85 | 0.94 | 141666 |
| OIMEX | 13.80 | -1.43 | 14.50 | 13.70 | 13.80 | 14.00 | -0.20 | 273 | 4.03 | 286481 |
| OLYMPIC | 147.50 | -0.74 | 149.70 | 147.20 | 147.50 | 148.60 | -1.10 | 455 | 8.98 | 60824 |
| ONEBANKPLC | 7.50 | 0.00 | 7.60 | 7.40 | 7.50 | 7.50 | 0.00 | 145 | 6.03 | 803601 |
| ORIONINFU | 339.00 | 3.45 | 345.50 | 328.40 | 339.00 | 327.70 | 11.30 | 4398 | 136.94 | 403317 |
| ORIONPHARM | 28.50 | -2.06 | 29.50 | 28.20 | 28.50 | 29.10 | -0.60 | 354 | 8.66 | 300943 |
| ORYZAAGRO | 9.50 | 0.00 | 10.00 | 9.40 | 9.50 | 9.50 | 0.00 | 52 | 2.76 | 288512 |
| PADMALIFE | 17.40 | 0.00 | 17.70 | 17.20 | 17.40 | 17.40 | 0.00 | 74 | 0.52 | 29544 |
| PADMAOIL | 176.50 | 0.11 | 177.60 | 176.40 | 176.50 | 176.30 | 0.20 | 93 | 1.35 | 7640 |
| PARAMOUNT | 52.30 | -3.51 | 55.00 | 52.10 | 52.30 | 54.20 | -1.90 | 448 | 13.14 | 244595 |
| PDL | 5.80 | -3.39 | 6.00 | 5.60 | 5.70 | 5.90 | -0.20 | 87 | 0.76 | 133198 |
| PENINSULA | 20.50 | -2.38 | 21.20 | 20.40 | 20.50 | 21.00 | -0.50 | 429 | 10.56 | 509368 |
| PEOPLESINS | 41.90 | -1.41 | 43.50 | 41.40 | 41.90 | 42.50 | -0.60 | 859 | 31.23 | 738515 |
| PF1STMF | 5.40 | 0.00 | 5.60 | 5.30 | 5.40 | 5.40 | 0.00 | 327 | 7.97 | 1467324 |
| PHARMAID | 539.80 | -0.50 | 545.00 | 536.10 | 539.80 | 542.50 | -2.70 | 129 | 2.05 | 3787 |
| PHENIXINS | 30.10 | -1.95 | 31.80 | 30.00 | 30.10 | 30.70 | -0.60 | 304 | 5.06 | 165448 |
| PHOENIXFIN | 4.10 | 2.50 | 4.30 | 4.00 | 4.10 | 4.00 | 0.10 | 104 | 1.26 | 301422 |
| PHPMF1 | 3.50 | -5.41 | 3.80 | 3.40 | 3.50 | 3.70 | -0.20 | 368 | 13.35 | 3695440 |
| PIONEERINS | 52.90 | -1.86 | 54.60 | 52.70 | 52.90 | 53.90 | -1.00 | 1040 | 43.46 | 808976 |
| PLFSL | 2.50 | -7.41 | 2.50 | 2.50 | 2.50 | 2.70 | -0.20 | 99 | 0.62 | 247793 |
| POPULAR1MF | 3.30 | -5.71 | 3.60 | 3.20 | 3.30 | 3.50 | -0.20 | 217 | 9.68 | 2861580 |
| POPULARLIF | 49.30 | -2.95 | 51.50 | 49.00 | 49.30 | 50.80 | -1.50 | 362 | 9.43 | 187519 |
| POWERGRID | 30.00 | 0.33 | 30.50 | 29.90 | 30.00 | 29.90 | 0.10 | 52 | 0.82 | 27179 |
| PRAGATIINS | 69.50 | -2.66 | 72.70 | 69.30 | 69.50 | 71.40 | -1.90 | 638 | 19.88 | 278972 |
| PRAGATILIF | 201.30 | -1.23 | 210.90 | 200.00 | 201.30 | 203.80 | -2.50 | 1265 | 39.90 | 193706 |
| PREMIERBAN | 5.00 | -1.96 | 5.10 | 5.00 | 5.00 | 5.10 | -0.10 | 118 | 3.98 | 791906 |
| PREMIERCEM | 38.90 | -1.02 | 39.40 | 38.90 | 38.90 | 39.30 | -0.40 | 105 | 2.37 | 60740 |
| PREMIERLEA | 2.70 | -10.00 | 2.70 | 2.70 | 2.70 | 3.00 | -0.30 | 35 | 0.35 | 130647 |
| PRIME1ICBA | 4.60 | -2.13 | 4.70 | 4.40 | 4.60 | 4.70 | -0.10 | 29 | 0.50 | 108689 |
| PRIMEBANK | 30.10 | -0.99 | 30.50 | 30.00 | 30.10 | 30.40 | -0.30 | 292 | 35.38 | 1175500 |
| PRIMEFIN | 4.60 | 6.98 | 4.70 | 4.20 | 4.60 | 4.30 | 0.30 | 342 | 5.50 | 1206496 |
| PRIMEINSUR | 31.70 | -1.86 | 32.90 | 31.40 | 31.70 | 32.30 | -0.60 | 178 | 2.24 | 69419 |
| PRIMELIFE | 35.00 | 0.86 | 35.70 | 34.90 | 35.00 | 34.70 | 0.30 | 117 | 1.50 | 42591 |
| PRIMETEX | 19.30 | -2.03 | 20.40 | 19.00 | 19.30 | 19.70 | -0.40 | 358 | 3.43 | 174198 |
| PROGRESLIF | 41.90 | -0.47 | 42.60 | 41.90 | 42.00 | 42.20 | -0.20 | 55 | 0.42 | 10079 |
| PROVATIINS | 31.40 | -0.95 | 32.30 | 31.40 | 31.40 | 31.70 | -0.30 | 438 | 6.78 | 212611 |
| PTL | 54.30 | -0.55 | 55.10 | 54.00 | 54.30 | 54.60 | -0.30 | 524 | 17.20 | 315755 |
| PUBALIBANK | 36.10 | -1.37 | 36.80 | 36.00 | 36.10 | 36.60 | -0.50 | 166 | 9.38 | 258359 |
| PURABIGEN | 20.90 | -0.48 | 21.70 | 20.90 | 20.90 | 21.00 | -0.10 | 193 | 2.80 | 132065 |
| QUASEMIND | 39.80 | 1.53 | 40.50 | 39.30 | 39.80 | 39.20 | 0.60 | 1125 | 44.63 | 1117353 |
| QUEENSOUTH | 11.60 | -1.69 | 11.90 | 11.50 | 11.60 | 11.80 | -0.20 | 279 | 5.72 | 488984 |
| RAHIMAFOOD | 117.00 | 1.12 | 117.60 | 115.80 | 117.00 | 115.70 | 1.30 | 981 | 11.07 | 94664 |
| RAHIMTEXT | 201.50 | -2.47 | 210.50 | 201.00 | 201.50 | 206.60 | -5.10 | 466 | 7.50 | 36589 |
| RAKCERAMIC | 22.50 | -1.32 | 23.10 | 22.20 | 22.50 | 22.80 | -0.30 | 181 | 2.49 | 110296 |
| RANFOUNDRY | 147.90 | -0.74 | 150.40 | 147.50 | 147.90 | 149.00 | -1.10 | 99 | 1.13 | 7643 |
| RDFOOD | 20.20 | -1.46 | 21.00 | 20.10 | 20.20 | 20.50 | -0.30 | 1202 | 33.09 | 1611919 |
| RECKITTBEN | 3480.00 | -0.20 | 3539.00 | 3480.00 | 3485.30 | 3492.40 | -7.10 | 127 | 1.49 | 427 |
| REGENTTEX | 4.00 | -9.30 | 4.40 | 3.90 | 3.90 | 4.30 | -0.40 | 180 | 2.25 | 553984 |
| RELIANCE1 | 12.20 | -2.40 | 12.60 | 12.10 | 12.20 | 12.50 | -0.30 | 315 | 10.02 | 813983 |
| RELIANCINS | 67.20 | -2.04 | 70.90 | 67.20 | 67.20 | 68.60 | -1.40 | 79 | 0.86 | 12449 |
| RENATA | 425.10 | -0.72 | 430.90 | 422.40 | 425.10 | 428.20 | -3.10 | 377 | 8.97 | 21035 |
| RENWICKJA | 523.90 | -1.45 | 538.50 | 510.00 | 523.90 | 531.60 | -7.70 | 165 | 0.83 | 1583 |
| REPUBLIC | 32.40 | -2.11 | 33.60 | 32.30 | 32.40 | 33.10 | -0.70 | 191 | 3.26 | 98032 |
| RINGSHINE | 3.60 | -5.26 | 3.90 | 3.60 | 3.60 | 3.80 | -0.20 | 224 | 1.49 | 402710 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 29.20 | -1.35 | 29.80 | 29.10 | 29.20 | 29.60 | -0.40 | 1155 | 44.10 | 1505881 |
| RSRMSTEEL | 8.10 | 0.00 | 8.40 | 8.10 | 8.10 | 8.10 | 0.00 | 31 | 0.28 | 34015 |
| RUNNERAUTO | 40.10 | -3.61 | 42.00 | 39.80 | 40.10 | 41.60 | -1.50 | 1423 | 67.00 | 1635707 |
| RUPALIBANK | 17.70 | -1.11 | 18.20 | 17.70 | 17.80 | 18.00 | -0.20 | 102 | 1.82 | 101616 |
| RUPALIINS | 22.60 | -1.74 | 23.70 | 22.60 | 22.60 | 23.00 | -0.40 | 245 | 5.29 | 227895 |
| RUPALILIFE | 82.40 | -0.48 | 84.90 | 82.00 | 82.40 | 82.80 | -0.40 | 947 | 26.86 | 321953 |
| SADHESIVE | 65.70 | -0.61 | 67.80 | 65.20 | 65.70 | 66.10 | -0.40 | 212 | 6.19 | 93710 |
| SAFKOSPINN | 16.50 | -2.37 | 17.30 | 16.40 | 16.50 | 16.90 | -0.40 | 146 | 2.55 | 152206 |
| SAIFPOWER | 7.10 | -4.05 | 7.60 | 7.00 | 7.10 | 7.40 | -0.30 | 333 | 7.44 | 1028825 |
| SAIHAMCOT | 19.20 | 0.00 | 19.50 | 19.00 | 19.20 | 19.20 | 0.00 | 368 | 15.79 | 820699 |
| SAIHAMTEX | 18.60 | -1.59 | 19.20 | 18.50 | 18.60 | 18.90 | -0.30 | 877 | 28.86 | 1532724 |
| SALAMCRST | 16.80 | -0.59 | 17.40 | 16.50 | 16.80 | 16.90 | -0.10 | 420 | 9.91 | 582880 |
| SALVO | 32.50 | -4.13 | 34.00 | 32.00 | 32.50 | 33.90 | -1.40 | 1953 | 75.68 | 2280717 |
| SAMATALETH | 82.80 | -2.13 | 85.70 | 82.00 | 82.80 | 84.60 | -1.80 | 292 | 3.57 | 42808 |
| SAMORITA | 69.80 | -0.58 | 69.90 | 68.50 | 69.00 | 69.40 | -0.40 | 181 | 3.67 | 53113 |
| SANDHANINS | 20.20 | -1.46 | 20.70 | 20.10 | 20.20 | 20.50 | -0.30 | 210 | 3.67 | 180063 |
| SAPORTL | 50.50 | -1.37 | 51.90 | 50.30 | 50.50 | 51.20 | -0.70 | 2158 | 195.54 | 3841271 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.70 | -1.47 | 7.00 | 6.70 | 6.70 | 6.80 | -0.10 | 60 | 0.53 | 78551 |
| SEAPEARL | 37.90 | -2.32 | 39.60 | 37.70 | 37.90 | 38.80 | -0.90 | 1961 | 49.35 | 1281859 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.30 | -1.85 | 5.50 | 5.30 | 5.30 | 5.40 | -0.10 | 44 | 1.53 | 285682 |
| SEMLIBBLSF | 6.30 | -1.56 | 6.40 | 6.30 | 6.30 | 6.40 | -0.10 | 20 | 0.25 | 39007 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.70 | -0.56 | 17.90 | 17.60 | 17.60 | 17.70 | -0.10 | 154 | 4.96 | 281018 |
| SHARPIND | 16.40 | -0.60 | 17.20 | 16.40 | 16.50 | 16.60 | -0.10 | 322 | 4.43 | 266089 |
| SHASHADNIM | 18.60 | -1.06 | 19.00 | 18.50 | 18.60 | 18.80 | -0.20 | 167 | 2.93 | 157436 |
| SHEPHERD | 13.40 | -1.47 | 13.80 | 13.40 | 13.40 | 13.60 | -0.20 | 103 | 2.78 | 205423 |
| SHURWID | 6.80 | -4.35 | 6.90 | 6.60 | 6.60 | 6.90 | -0.30 | 86 | 0.90 | 135022 |
| SHYAMPSUG | 156.20 | -2.01 | 161.20 | 155.00 | 156.20 | 159.40 | -3.20 | 69 | 0.47 | 2973 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 20.50 | -4.21 | 21.60 | 20.40 | 20.50 | 21.40 | -0.90 | 318 | 5.02 | 241003 |
| SILCOPHL | 14.80 | -4.52 | 15.70 | 14.70 | 14.80 | 15.50 | -0.70 | 672 | 15.17 | 1013167 |
| SILVAPHL | 11.90 | -2.48 | 12.90 | 11.70 | 11.80 | 12.10 | -0.30 | 991 | 27.62 | 2297930 |
| SIMTEX | 24.60 | -2.77 | 25.50 | 24.30 | 24.60 | 25.30 | -0.70 | 1421 | 67.12 | 2693124 |
| SINGERBD | 87.10 | -0.23 | 88.10 | 84.00 | 87.70 | 87.90 | -0.20 | 202 | 2.07 | 23768 |
| SINOBANGLA | 49.60 | -3.88 | 52.00 | 49.40 | 49.60 | 51.60 | -2.00 | 1426 | 51.43 | 1018110 |
| SIPLC | 62.90 | -2.93 | 65.50 | 62.50 | 62.90 | 64.80 | -1.90 | 544 | 18.46 | 289987 |
| SKTRIMS | 9.00 | 1.12 | 9.20 | 8.90 | 9.00 | 8.90 | 0.10 | 94 | 0.55 | 60668 |
| SONALIANSH | 157.60 | -0.25 | 159.90 | 157.30 | 157.60 | 158.00 | -0.40 | 248 | 3.24 | 20514 |
| SONALILIFE | 59.10 | 0.17 | 60.50 | 59.00 | 59.10 | 59.00 | 0.10 | 182 | 4.32 | 72247 |
| SONALIPAPR | 231.10 | -1.28 | 235.80 | 230.70 | 231.10 | 234.10 | -3.00 | 900 | 20.87 | 89652 |
| SONARBAINS | 27.60 | -2.13 | 28.90 | 27.40 | 27.60 | 28.20 | -0.60 | 336 | 7.00 | 248138 |
| SONARGAON | 40.00 | 5.26 | 40.90 | 38.20 | 40.00 | 38.00 | 2.00 | 1179 | 41.16 | 1029722 |
| SOUTHEASTB | 9.70 | -1.02 | 9.80 | 9.60 | 9.70 | 9.80 | -0.10 | 77 | 2.37 | 244516 |
| SPCERAMICS | 20.70 | -1.90 | 21.40 | 20.60 | 20.70 | 21.10 | -0.40 | 1616 | 70.46 | 3360681 |
| SPCL | 47.90 | -1.44 | 48.90 | 47.70 | 47.90 | 48.60 | -0.70 | 815 | 27.38 | 568508 |
| SQUARETEXT | 48.30 | 0.00 | 48.50 | 48.00 | 48.30 | 48.30 | 0.00 | 150 | 1.25 | 25890 |
| SQURPHARMA | 212.70 | -0.56 | 214.50 | 212.40 | 212.70 | 213.90 | -1.20 | 1362 | 46.86 | 220005 |
| SSSTEEL | 5.30 | -3.64 | 5.70 | 5.20 | 5.30 | 5.50 | -0.20 | 266 | 2.95 | 545451 |
| STANCERAM | 69.80 | 1.31 | 71.00 | 69.00 | 69.80 | 68.90 | 0.90 | 61 | 0.19 | 2677 |
| STANDARINS | 38.50 | -2.78 | 40.60 | 38.30 | 38.50 | 39.60 | -1.10 | 174 | 3.74 | 94246 |
| STANDBANKL | 5.40 | -3.57 | 5.70 | 5.40 | 5.40 | 5.60 | -0.20 | 185 | 3.63 | 658335 |
| STYLECRAFT | 54.90 | -2.33 | 56.90 | 54.00 | 54.60 | 55.90 | -1.30 | 202 | 0.94 | 17262 |
| SUMITPOWER | 13.90 | -0.71 | 14.10 | 13.80 | 13.90 | 14.00 | -0.10 | 247 | 4.75 | 341470 |
| SUNLIFEINS | 61.80 | -1.12 | 63.50 | 61.30 | 61.80 | 62.50 | -0.70 | 1406 | 47.74 | 768034 |
| TAKAFULINS | 32.30 | -0.92 | 33.30 | 32.00 | 32.30 | 32.60 | -0.30 | 137 | 1.51 | 46106 |
| TALLUSPIN | 8.10 | -1.22 | 8.30 | 8.00 | 8.10 | 8.20 | -0.10 | 147 | 1.94 | 239390 |
| TAMIJTEX | 114.30 | 1.06 | 115.50 | 113.80 | 114.30 | 113.10 | 1.20 | 260 | 4.39 | 38194 |
| TECHNODRUG | 33.80 | -4.25 | 35.50 | 33.50 | 33.80 | 35.30 | -1.50 | 2457 | 127.53 | 3680350 |
| TILIL | 45.90 | 3.61 | 47.60 | 44.60 | 45.90 | 44.30 | 1.60 | 2521 | 69.30 | 1491862 |
| TITASGAS | 16.50 | -4.07 | 17.30 | 16.30 | 16.50 | 17.20 | -0.70 | 506 | 11.14 | 667218 |
| TOSRIFA | 17.60 | 2.33 | 18.70 | 17.30 | 17.60 | 17.20 | 0.40 | 1743 | 44.59 | 2486937 |
| TRUSTB1MF | 3.20 | -5.88 | 3.50 | 3.20 | 3.20 | 3.40 | -0.20 | 121 | 4.35 | 1311204 |
| TRUSTBANK | 17.60 | -0.56 | 17.80 | 17.50 | 17.60 | 17.70 | -0.10 | 292 | 8.76 | 497668 |
| TUNGHAI | 3.30 | -5.56 | 3.70 | 3.30 | 3.40 | 3.60 | -0.20 | 155 | 1.57 | 446708 |
| UCB | 9.50 | 0.00 | 9.60 | 9.50 | 9.50 | 9.50 | 0.00 | 128 | 7.16 | 747383 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2178.20 | 1.11 | 2180.50 | 2154.20 | 2178.20 | 2154.20 | 24.00 | 183 | 2.92 | 1344 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 5.50 | 3.77 | 5.70 | 5.30 | 5.50 | 5.30 | 0.20 | 222 | 2.44 | 443651 |
| UNIONINS | 33.50 | -2.32 | 35.40 | 33.50 | 33.70 | 34.50 | -0.80 | 483 | 13.38 | 385392 |
| UNIQUEHRL | 38.00 | -0.52 | 38.70 | 37.80 | 38.00 | 38.20 | -0.20 | 208 | 4.78 | 125469 |
| UNITEDFIN | 12.50 | -0.79 | 12.70 | 12.40 | 12.50 | 12.60 | -0.10 | 82 | 2.13 | 169933 |
| UNITEDINS | 41.10 | -1.67 | 42.40 | 40.80 | 41.10 | 41.80 | -0.70 | 112 | 4.03 | 97212 |
| UPGDCL | 116.10 | -0.85 | 118.50 | 116.00 | 116.10 | 117.10 | -1.00 | 361 | 4.29 | 36865 |
| USMANIAGL | 36.10 | -0.28 | 36.80 | 35.80 | 35.90 | 36.00 | -0.10 | 95 | 0.73 | 20263 |
| UTTARABANK | 25.10 | -1.18 | 25.50 | 25.10 | 25.10 | 25.40 | -0.30 | 322 | 22.13 | 876322 |
| UTTARAFIN | 13.20 | -2.24 | 13.60 | 13.00 | 13.10 | 13.40 | -0.30 | 33 | 0.46 | 35045 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 5.90 | -1.67 | 6.00 | 5.90 | 5.90 | 6.00 | -0.10 | 23 | 0.46 | 78359 |
| VFSTDL | 12.00 | 0.00 | 12.50 | 11.80 | 12.00 | 12.00 | 0.00 | 1471 | 46.00 | 3791561 |
| WALTONHIL | 377.40 | -0.63 | 385.00 | 377.00 | 377.40 | 379.80 | -2.40 | 572 | 6.04 | 15952 |
| WATACHEM | 128.20 | -1.61 | 131.90 | 127.00 | 128.20 | 130.30 | -2.10 | 244 | 3.80 | 29222 |
| WEBCOATS | 21.20 | 2.42 | 22.70 | 21.00 | 21.20 | 20.70 | 0.50 | 251 | 1.90 | 87522 |
| WMSHIPYARD | 9.30 | -4.12 | 9.90 | 9.30 | 9.30 | 9.70 | -0.40 | 414 | 9.07 | 957402 |
| WONDERTOYS | 23.20 | -2.52 | 24.40 | 23.00 | 23.20 | 23.80 | -0.60 | 51 | 1.23 | 52575 |
| YPL | 18.00 | -4.28 | 18.70 | 17.80 | 17.90 | 18.70 | -0.80 | 319 | 6.42 | 352559 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2302.40 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.70 | -1.72 | 6.00 | 5.70 | 5.70 | 5.80 | -0.10 | 134 | 1.95 | 328729 |
| ZAHINTEX | 7.20 | 0.00 | 7.20 | 7.00 | 7.10 | 7.10 | 0.00 | 35 | 0.60 | 84402 |
| ZEALBANGLA | 131.80 | -0.46 | 135.00 | 130.00 | 130.30 | 130.90 | -0.60 | 109 | 0.87 | 6615 |