| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 2.90 | -3.33 | 3.20 | 2.90 | 2.90 | 3.00 | -0.10 | 298 | 7.09 | 2366930 |
| 1STPRIMFMF | 19.90 | -0.50 | 20.70 | 19.80 | 19.90 | 20.00 | -0.10 | 501 | 16.18 | 802730 |
| AAMRANET | 17.00 | -1.73 | 17.50 | 16.90 | 17.00 | 17.30 | -0.30 | 215 | 3.00 | 175328 |
| AAMRATECH | 12.20 | -0.81 | 12.50 | 12.20 | 12.20 | 12.30 | -0.10 | 74 | 1.12 | 91432 |
| ABB1STMF | 3.00 | -6.25 | 3.20 | 2.90 | 3.00 | 3.20 | -0.20 | 438 | 15.59 | 5118627 |
| ABBANK | 6.90 | 9.52 | 6.90 | 6.50 | 6.90 | 6.30 | 0.60 | 1975 | 113.85 | 16684939 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1000.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 18.20 | -1.62 | 18.70 | 18.00 | 18.20 | 18.50 | -0.30 | 77 | 1.54 | 84396 |
| ACHIASF | 50.70 | 0.00 | 50.70 | 50.40 | 50.70 | 50.70 | 0.00 | 70 | 0.32 | 6210 |
| ACI | 225.00 | 7.71 | 227.10 | 207.20 | 225.00 | 208.90 | 16.10 | 4454 | 346.37 | 1550629 |
| ACIFORMULA | 151.60 | 6.31 | 156.80 | 141.80 | 151.60 | 142.60 | 9.00 | 1680 | 58.15 | 380891 |
| ACMELAB | 82.40 | 0.12 | 83.60 | 81.50 | 82.40 | 82.30 | 0.10 | 2941 | 187.09 | 2267930 |
| ACMEPL | 16.80 | -1.75 | 17.20 | 16.70 | 16.80 | 17.10 | -0.30 | 1216 | 47.24 | 2786029 |
| ACTIVEFINE | 7.00 | 0.00 | 7.30 | 6.90 | 7.00 | 7.00 | 0.00 | 167 | 3.48 | 488683 |
| ADNTEL | 64.30 | 2.06 | 65.00 | 62.80 | 64.30 | 63.00 | 1.30 | 1163 | 43.21 | 675668 |
| ADVENT | 14.40 | 0.00 | 14.70 | 14.30 | 14.40 | 14.40 | 0.00 | 119 | 3.25 | 225087 |
| AFCAGRO | 7.00 | 4.48 | 7.30 | 6.60 | 7.00 | 6.70 | 0.30 | 204 | 2.28 | 322964 |
| AFTABAUTO | 31.00 | -0.32 | 31.80 | 30.80 | 31.00 | 31.10 | -0.10 | 355 | 9.20 | 293757 |
| AGNISYSL | 21.60 | -0.92 | 22.10 | 21.50 | 21.60 | 21.80 | -0.20 | 781 | 21.19 | 971949 |
| AGRANINS | 24.40 | -1.61 | 25.30 | 24.30 | 24.40 | 24.80 | -0.40 | 186 | 3.50 | 141611 |
| AIBL1STIMF | 3.80 | -5.00 | 4.00 | 3.80 | 3.80 | 4.00 | -0.20 | 149 | 3.61 | 921755 |
| AIL | 28.60 | -1.72 | 29.50 | 28.40 | 28.60 | 29.10 | -0.50 | 508 | 8.15 | 281592 |
| ALARABANK | 16.30 | -2.98 | 16.90 | 16.10 | 16.30 | 16.80 | -0.50 | 629 | 14.36 | 868251 |
| AL-HAJTEX | 144.20 | -0.76 | 148.00 | 142.10 | 144.20 | 145.30 | -1.10 | 1305 | 34.33 | 236455 |
| ALIF | 4.70 | -2.08 | 4.90 | 4.60 | 4.70 | 4.80 | -0.10 | 185 | 2.45 | 514529 |
| ALLTEX | 14.90 | 2.05 | 15.00 | 14.50 | 14.90 | 14.60 | 0.30 | 214 | 3.21 | 217446 |
| AMANFEED | 24.40 | -0.41 | 24.80 | 24.30 | 24.40 | 24.50 | -0.10 | 436 | 11.88 | 484564 |
| AMBEEPHA | 784.40 | -1.59 | 816.00 | 780.00 | 784.40 | 797.10 | -12.70 | 147 | 2.73 | 3373 |
| AMCL(PRAN) | 221.90 | 1.51 | 224.00 | 216.20 | 221.90 | 218.60 | 3.30 | 216 | 3.80 | 17124 |
| AMPL | 37.10 | 0.27 | 40.40 | 36.40 | 37.10 | 37.00 | 0.10 | 203 | 1.90 | 51161 |
| ANLIMAYARN | 18.90 | 0.53 | 19.20 | 18.80 | 18.90 | 18.80 | 0.10 | 81 | 0.54 | 28298 |
| ANWARGALV | 101.40 | 6.40 | 103.60 | 95.50 | 101.40 | 95.30 | 6.10 | 6111 | 220.14 | 2191134 |
| AOL | 16.30 | -4.68 | 17.30 | 16.20 | 16.30 | 17.10 | -0.80 | 530 | 16.31 | 981252 |
| AOPLC | 11.30 | 0.00 | 11.50 | 11.00 | 11.30 | 11.30 | 0.00 | 12 | 0.21 | 18637 |
| APEXFOODS | 242.60 | 0.41 | 247.90 | 240.60 | 242.60 | 241.60 | 1.00 | 498 | 10.63 | 43455 |
| APEXFOOT | 193.90 | 0.41 | 198.80 | 191.80 | 193.90 | 193.10 | 0.80 | 1407 | 39.06 | 200578 |
| APEXSPINN | 213.30 | -1.30 | 220.00 | 211.40 | 213.30 | 216.10 | -2.80 | 1345 | 41.51 | 192562 |
| APEXTANRY | 71.60 | 0.99 | 72.70 | 71.00 | 71.60 | 70.90 | 0.70 | 214 | 2.82 | 39256 |
| APEXWEAV | 7.10 | 2.94 | 7.40 | 6.80 | 7.00 | 6.80 | 0.20 | 82 | 0.71 | 98693 |
| APOLOISPAT | 2.50 | -3.85 | 2.80 | 2.40 | 2.50 | 2.60 | -0.10 | 729 | 13.55 | 5225729 |
| APSCLBOND | 2037.00 | -4.99 | 2037.00 | 2037.00 | 2037.00 | 2144.00 | -107.00 | 1 | 0.01 | 3 |
| ARAMIT | 179.40 | 1.53 | 190.00 | 177.00 | 179.40 | 176.70 | 2.70 | 610 | 9.11 | 50530 |
| ARAMITCEM | 11.60 | -4.92 | 12.70 | 11.30 | 11.60 | 12.20 | -0.60 | 73 | 0.63 | 51579 |
| ARGONDENIM | 17.70 | -0.56 | 17.90 | 17.60 | 17.70 | 17.80 | -0.10 | 264 | 10.54 | 594494 |
| ASIAINS | 43.00 | -2.93 | 45.10 | 42.80 | 43.00 | 44.30 | -1.30 | 2275 | 99.05 | 2261337 |
| ASIAPACINS | 41.70 | -3.25 | 44.50 | 41.20 | 41.70 | 43.10 | -1.40 | 812 | 24.14 | 557733 |
| ASIATICLAB | 68.20 | -0.58 | 69.90 | 67.30 | 68.20 | 68.60 | -0.40 | 2831 | 167.59 | 2444717 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 54.10 | 0.37 | 54.70 | 53.50 | 54.10 | 53.90 | 0.20 | 23 | 0.39 | 7174 |
| AZIZPIPES | 46.00 | 1.59 | 46.00 | 43.60 | 44.80 | 44.10 | 0.70 | 114 | 0.58 | 13021 |
| BANGAS | 125.60 | 0.16 | 128.00 | 125.00 | 125.60 | 125.40 | 0.20 | 1100 | 26.35 | 208755 |
| BANKASIA | 20.70 | -0.96 | 21.00 | 20.50 | 20.70 | 20.90 | -0.20 | 497 | 57.24 | 2756935 |
| BARKAPOWER | 8.10 | -2.41 | 8.40 | 8.00 | 8.10 | 8.30 | -0.20 | 260 | 3.93 | 481511 |
| BATASHOE | 844.00 | -0.46 | 860.00 | 800.50 | 840.90 | 844.80 | -3.90 | 32 | 0.23 | 281 |
| BATBC | 283.10 | -1.12 | 288.50 | 282.00 | 283.10 | 286.30 | -3.20 | 1700 | 53.28 | 187025 |
| BAYLEASING | 4.90 | -9.26 | 5.40 | 4.90 | 4.90 | 5.40 | -0.50 | 280 | 3.95 | 781272 |
| BBS | 9.70 | 0.00 | 10.10 | 9.60 | 9.70 | 9.70 | 0.00 | 449 | 9.26 | 941400 |
| BBSCABLES | 15.70 | -1.26 | 16.30 | 15.60 | 15.70 | 15.90 | -0.20 | 577 | 14.09 | 886803 |
| BDAUTOCA | 135.50 | 1.88 | 137.00 | 132.60 | 135.50 | 133.00 | 2.50 | 984 | 15.34 | 114179 |
| BDCOM | 26.70 | 1.14 | 26.90 | 26.40 | 26.70 | 26.40 | 0.30 | 774 | 22.97 | 861067 |
| BDFINANCE | 13.40 | -3.60 | 14.10 | 13.30 | 13.40 | 13.90 | -0.50 | 194 | 5.63 | 409544 |
| BDLAMPS | 145.00 | 0.69 | 147.00 | 142.40 | 145.00 | 144.00 | 1.00 | 270 | 3.40 | 23355 |
| BDPAINTS | 33.70 | 1.20 | 34.20 | 33.50 | 33.70 | 33.30 | 0.40 | 296 | 10.91 | 322600 |
| BDTHAI | 11.10 | -2.63 | 11.60 | 11.00 | 11.10 | 11.40 | -0.30 | 584 | 13.19 | 1165360 |
| BDTHAIFOOD | 15.40 | -2.53 | 16.20 | 15.20 | 15.40 | 15.80 | -0.40 | 1308 | 48.46 | 3081656 |
| BDWELDING | 20.30 | 7.49 | 20.50 | 18.50 | 20.10 | 18.70 | 1.40 | 649 | 17.44 | 862196 |
| BEACHHATCH | 32.30 | 0.62 | 32.80 | 31.80 | 32.30 | 32.10 | 0.20 | 551 | 11.69 | 359670 |
| BEACONPHAR | 111.30 | 0.27 | 115.00 | 110.50 | 111.30 | 111.00 | 0.30 | 1837 | 89.28 | 794487 |
| BENGALBISC | 60.90 | 1.00 | 64.70 | 59.80 | 60.90 | 60.30 | 0.60 | 58 | 0.72 | 11801 |
| BENGALWTL | 18.40 | 0.00 | 18.70 | 18.20 | 18.40 | 18.40 | 0.00 | 286 | 7.13 | 386569 |
| BERGERPBL | 1450.00 | -0.43 | 1455.00 | 1440.00 | 1450.00 | 1456.30 | -6.30 | 406 | 10.63 | 7352 |
| BESTHLDNG | 13.50 | -1.46 | 13.80 | 13.20 | 13.50 | 13.70 | -0.20 | 383 | 6.90 | 510868 |
| BEXGSUKUK | 59.50 | -0.83 | 59.50 | 59.00 | 59.50 | 60.00 | -0.50 | 11 | 0.40 | 6799 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 1 | 0.00 | 10 |
| BGIC | 35.80 | 0.00 | 36.30 | 35.20 | 35.40 | 35.40 | 0.00 | 317 | 6.28 | 175661 |
| BIFC | 3.60 | 9.09 | 3.60 | 3.60 | 3.60 | 3.30 | 0.30 | 11 | 0.04 | 10110 |
| BNICL | 58.30 | -0.17 | 61.40 | 58.20 | 58.30 | 58.40 | -0.10 | 2199 | 106.48 | 1793187 |
| BPML | 29.70 | -3.88 | 30.70 | 29.20 | 29.70 | 30.90 | -1.20 | 476 | 8.87 | 296700 |
| BPPL | 15.80 | -1.86 | 16.30 | 15.80 | 15.80 | 16.10 | -0.30 | 1182 | 54.88 | 3420385 |
| BRACBANK | 81.10 | -0.61 | 81.70 | 80.40 | 81.10 | 81.60 | -0.50 | 2132 | 238.08 | 2938350 |
| BSC | 117.50 | -0.42 | 119.60 | 117.30 | 117.50 | 118.00 | -0.50 | 2444 | 197.57 | 1674391 |
| BSCPLC | 147.90 | -0.07 | 151.10 | 147.00 | 147.90 | 148.00 | -0.10 | 808 | 86.01 | 579913 |
| BSRMLTD | 85.90 | 1.30 | 86.40 | 85.00 | 85.80 | 84.70 | 1.10 | 250 | 5.42 | 63279 |
| BSRMSTEEL | 75.20 | 0.00 | 76.00 | 74.60 | 75.20 | 75.20 | 0.00 | 502 | 40.36 | 535281 |
| BXPHARMA | 125.20 | 0.40 | 127.40 | 123.40 | 125.20 | 124.70 | 0.50 | 2028 | 130.95 | 1044628 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.20 | -2.70 | 7.40 | 7.10 | 7.20 | 7.40 | -0.20 | 282 | 9.02 | 1245580 |
| CAPMBDBLMF | 10.20 | 0.99 | 10.30 | 10.00 | 10.20 | 10.10 | 0.10 | 206 | 10.87 | 1067537 |
| CAPMIBBLMF | 8.50 | -1.15 | 8.70 | 8.40 | 8.60 | 8.70 | -0.10 | 134 | 2.33 | 274515 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 44.30 | 0.23 | 44.90 | 43.50 | 44.30 | 44.20 | 0.10 | 978 | 53.84 | 1215387 |
| CENTRALPHL | 9.20 | 0.00 | 9.40 | 9.10 | 9.20 | 9.20 | 0.00 | 212 | 2.98 | 323243 |
| CITYBANK | 29.20 | -0.68 | 29.70 | 28.90 | 29.20 | 29.40 | -0.20 | 2333 | 318.94 | 10901638 |
| CITYGENINS | 85.30 | -0.47 | 85.70 | 85.20 | 85.30 | 85.70 | -0.40 | 131 | 8.96 | 105003 |
| CLICL | 56.70 | -1.90 | 58.70 | 56.40 | 56.70 | 57.80 | -1.10 | 1193 | 34.27 | 596432 |
| CNATEX | 2.90 | -3.33 | 3.30 | 2.90 | 2.90 | 3.00 | -0.10 | 487 | 7.93 | 2574449 |
| CONFIDCEM | 64.80 | 2.05 | 65.30 | 63.20 | 64.80 | 63.50 | 1.30 | 1424 | 65.88 | 1018605 |
| CONTININS | 26.60 | -1.85 | 27.80 | 26.40 | 26.50 | 27.00 | -0.50 | 670 | 22.22 | 818797 |
| COPPERTECH | 19.80 | 0.00 | 20.30 | 19.70 | 19.80 | 19.80 | 0.00 | 259 | 7.54 | 378391 |
| CRAFTSMAN | 30.80 | 0.97 | 31.90 | 30.80 | 31.30 | 31.00 | 0.30 | 19 | 1.56 | 50002 |
| CROWNCEMNT | 51.40 | -1.15 | 52.90 | 50.60 | 51.40 | 52.00 | -0.60 | 111 | 1.44 | 27661 |
| CRYSTALINS | 81.20 | -4.58 | 85.30 | 80.00 | 81.20 | 85.10 | -3.90 | 1936 | 60.73 | 735423 |
| CVOPRL | 170.30 | 1.25 | 173.90 | 167.30 | 170.30 | 168.20 | 2.10 | 3459 | 153.53 | 900785 |
| DACCADYE | 19.20 | -4.95 | 20.20 | 19.10 | 19.20 | 20.20 | -1.00 | 510 | 9.36 | 479535 |
| DAFODILCOM | 52.20 | 0.00 | 52.20 | 50.00 | 51.80 | 51.80 | 0.00 | 547 | 10.07 | 196183 |
| DBH | 39.40 | 0.77 | 40.20 | 38.80 | 39.40 | 39.10 | 0.30 | 588 | 29.07 | 732337 |
| DBH1STMF | 4.70 | -4.08 | 5.00 | 4.70 | 4.70 | 4.90 | -0.20 | 449 | 16.61 | 3468203 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 77.80 | 1.17 | 79.20 | 77.00 | 77.80 | 76.90 | 0.90 | 580 | 17.67 | 226345 |
| DELTASPINN | 6.00 | -1.64 | 6.30 | 5.90 | 6.00 | 6.10 | -0.10 | 226 | 5.44 | 892401 |
| DESCO | 23.70 | -1.67 | 24.00 | 23.40 | 23.50 | 23.90 | -0.40 | 131 | 2.68 | 113040 |
| DESHBANDHU | 16.50 | 1.23 | 16.90 | 16.30 | 16.50 | 16.30 | 0.20 | 573 | 9.34 | 562428 |
| DGIC | 22.40 | -0.88 | 23.20 | 22.30 | 22.40 | 22.60 | -0.20 | 228 | 5.60 | 247007 |
| DHAKABANK | 14.70 | -2.65 | 15.20 | 14.50 | 14.70 | 15.10 | -0.40 | 4031 | 255.04 | 17204652 |
| DHAKAINS | 41.40 | -3.27 | 43.40 | 40.00 | 41.40 | 42.80 | -1.40 | 613 | 12.56 | 295648 |
| DOMINAGE | 35.10 | 0.00 | 35.80 | 34.90 | 35.10 | 35.10 | 0.00 | 621 | 33.54 | 951769 |
| DOREENPWR | 30.90 | 2.66 | 31.60 | 30.30 | 30.90 | 30.10 | 0.80 | 1360 | 52.64 | 1701954 |
| DSHGARME | 111.70 | -0.45 | 113.90 | 110.80 | 111.70 | 112.20 | -0.50 | 283 | 5.70 | 50878 |
| DSSL | 8.90 | -1.11 | 9.20 | 8.80 | 8.90 | 9.00 | -0.10 | 501 | 11.29 | 1253565 |
| DULAMIACOT | 143.90 | 3.90 | 148.00 | 136.60 | 143.90 | 138.50 | 5.40 | 934 | 18.32 | 128333 |
| DUTCHBANGL | 42.70 | -0.70 | 43.20 | 42.60 | 42.70 | 43.00 | -0.30 | 537 | 28.58 | 665980 |
| EASTERNINS | 57.20 | -2.56 | 59.70 | 57.00 | 57.20 | 58.70 | -1.50 | 756 | 26.50 | 452520 |
| EASTLAND | 22.30 | -2.19 | 23.00 | 22.10 | 22.30 | 22.80 | -0.50 | 228 | 6.90 | 304550 |
| EASTRNLUB | 1634.40 | -0.43 | 1652.10 | 1631.10 | 1634.40 | 1641.40 | -7.00 | 652 | 8.12 | 4939 |
| EBL | 27.30 | 0.00 | 27.50 | 27.00 | 27.30 | 27.30 | 0.00 | 758 | 105.34 | 3851692 |
| EBL1STMF | 3.70 | -2.63 | 3.80 | 3.70 | 3.70 | 3.80 | -0.10 | 138 | 2.53 | 674417 |
| EBLNRBMF | 2.80 | -3.45 | 3.00 | 2.70 | 2.80 | 2.90 | -0.10 | 250 | 15.19 | 5311898 |
| ECABLES | 117.30 | -0.68 | 118.90 | 115.20 | 117.30 | 118.10 | -0.80 | 45 | 0.57 | 4905 |
| EGEN | 21.60 | 1.41 | 22.00 | 21.30 | 21.60 | 21.30 | 0.30 | 1359 | 50.35 | 2317562 |
| EHL | 81.70 | -0.85 | 83.80 | 81.60 | 81.70 | 82.40 | -0.70 | 1042 | 31.10 | 377717 |
| EIL | 30.10 | -1.63 | 31.10 | 29.90 | 30.10 | 30.60 | -0.50 | 848 | 23.98 | 784885 |
| EMERALDOIL | 14.70 | -0.68 | 15.90 | 14.60 | 14.70 | 14.80 | -0.10 | 226 | 3.03 | 202415 |
| ENVOYTEX | 53.10 | 0.95 | 54.00 | 52.50 | 53.10 | 52.60 | 0.50 | 1021 | 42.38 | 792228 |
| EPGL | 16.00 | -0.62 | 16.40 | 15.80 | 16.00 | 16.10 | -0.10 | 476 | 7.42 | 459898 |
| ESQUIRENIT | 20.30 | -0.98 | 20.70 | 20.20 | 20.30 | 20.50 | -0.20 | 131 | 2.20 | 107941 |
| ETL | 10.00 | 0.00 | 10.20 | 9.90 | 10.00 | 10.00 | 0.00 | 586 | 22.44 | 2232620 |
| EXIM1STMF | 3.70 | -2.63 | 3.80 | 3.50 | 3.70 | 3.80 | -0.10 | 260 | 49.39 | 13030280 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 1.80 | 5.88 | 1.80 | 1.80 | 1.80 | 1.70 | 0.10 | 119 | 2.67 | 1481658 |
| FARCHEM | 15.00 | 0.67 | 15.20 | 14.90 | 15.00 | 14.90 | 0.10 | 179 | 2.55 | 169317 |
| FAREASTFIN | 1.40 | 7.69 | 1.40 | 1.40 | 1.40 | 1.30 | 0.10 | 58 | 1.72 | 1228400 |
| FAREASTLIF | 24.20 | -2.42 | 25.60 | 24.10 | 24.20 | 24.80 | -0.60 | 110 | 2.32 | 93647 |
| FASFIN | 1.50 | 7.14 | 1.50 | 1.50 | 1.50 | 1.40 | 0.10 | 57 | 0.85 | 569189 |
| FBFIF | 2.90 | -3.33 | 3.10 | 2.90 | 2.90 | 3.00 | -0.10 | 157 | 4.39 | 1493982 |
| FEDERALINS | 21.90 | -0.90 | 22.40 | 21.80 | 21.90 | 22.10 | -0.20 | 225 | 6.87 | 311502 |
| FEKDIL | 14.50 | -1.36 | 14.80 | 14.40 | 14.50 | 14.70 | -0.20 | 620 | 16.51 | 1133385 |
| FINEFOODS | 469.00 | 0.54 | 474.20 | 465.00 | 469.00 | 466.50 | 2.50 | 937 | 41.21 | 87511 |
| FIRSTFIN | 4.80 | 0.00 | 5.20 | 4.60 | 4.80 | 4.80 | 0.00 | 246 | 9.12 | 1828222 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 15.50 | -3.13 | 16.20 | 15.40 | 15.50 | 16.00 | -0.50 | 533 | 10.70 | 679473 |
| FUWANGCER | 11.90 | 0.85 | 12.10 | 11.70 | 11.90 | 11.80 | 0.10 | 477 | 11.92 | 1000904 |
| FUWANGFOOD | 10.30 | -2.83 | 10.80 | 10.30 | 10.30 | 10.60 | -0.30 | 332 | 4.59 | 439499 |
| GBBPOWER | 8.40 | -3.45 | 8.80 | 8.30 | 8.40 | 8.70 | -0.30 | 214 | 3.12 | 365974 |
| GEMINISEA | 126.60 | -1.71 | 128.70 | 124.50 | 126.30 | 128.50 | -2.20 | 401 | 4.13 | 32627 |
| GENEXIL | 28.40 | 2.90 | 29.40 | 27.40 | 28.40 | 27.60 | 0.80 | 1895 | 94.76 | 3307802 |
| GENNEXT | 2.80 | -3.45 | 3.10 | 2.70 | 2.80 | 2.90 | -0.10 | 287 | 4.19 | 1477061 |
| GHAIL | 11.20 | -0.88 | 11.50 | 11.10 | 11.20 | 11.30 | -0.10 | 305 | 4.88 | 432977 |
| GHCL | 19.70 | 0.51 | 20.10 | 19.60 | 19.70 | 19.60 | 0.10 | 106 | 1.73 | 87219 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.30 | -3.08 | 6.50 | 6.20 | 6.30 | 6.50 | -0.20 | 199 | 5.41 | 853679 |
| GLOBALINS | 30.60 | -2.86 | 32.20 | 30.30 | 30.60 | 31.50 | -0.90 | 737 | 28.07 | 897844 |
| GOLDENSON | 10.40 | -1.89 | 10.70 | 10.30 | 10.40 | 10.60 | -0.20 | 415 | 10.11 | 964865 |
| GP | 268.50 | -0.33 | 273.50 | 268.00 | 268.50 | 269.40 | -0.90 | 1369 | 42.31 | 156484 |
| GPHISPAT | 17.40 | -0.57 | 17.70 | 17.20 | 17.40 | 17.50 | -0.10 | 484 | 13.17 | 757349 |
| GQBALLPEN | 482.10 | 0.98 | 486.00 | 475.20 | 482.10 | 477.40 | 4.70 | 701 | 15.57 | 32406 |
| GRAMEENS2 | 12.80 | -0.78 | 13.10 | 12.70 | 12.80 | 12.90 | -0.10 | 168 | 4.43 | 344453 |
| GREENDELMF | 3.30 | -5.71 | 3.50 | 3.30 | 3.30 | 3.50 | -0.20 | 63 | 1.77 | 530977 |
| GREENDELT | 58.80 | -0.17 | 60.90 | 58.70 | 58.80 | 58.90 | -0.10 | 512 | 16.30 | 273006 |
| GSPFINANCE | 4.00 | -4.76 | 4.60 | 3.80 | 4.00 | 4.20 | -0.20 | 824 | 17.18 | 3912705 |
| HAKKANIPUL | 73.30 | -0.54 | 74.90 | 73.00 | 73.30 | 73.70 | -0.40 | 1656 | 53.89 | 726069 |
| HAMI | 137.30 | 2.39 | 139.00 | 134.00 | 137.30 | 134.10 | 3.20 | 447 | 15.03 | 110226 |
| HEIDELBCEM | 244.10 | 3.61 | 248.00 | 235.10 | 244.10 | 235.60 | 8.50 | 513 | 9.34 | 38513 |
| HFL | 7.40 | -7.59 | 7.90 | 7.20 | 7.30 | 7.90 | -0.60 | 105 | 0.61 | 82136 |
| HIMADRI | 559.70 | -3.38 | 619.00 | 540.00 | 559.70 | 579.30 | -19.60 | 37 | 0.30 | 531 |
| HRTEX | 19.00 | 4.40 | 19.40 | 18.20 | 19.00 | 18.20 | 0.80 | 240 | 2.61 | 136892 |
| HWAWELLTEX | 42.60 | -0.47 | 43.00 | 42.50 | 42.60 | 42.80 | -0.20 | 84 | 1.66 | 38784 |
| IBNSINA | 341.40 | 0.35 | 345.00 | 338.50 | 341.40 | 340.20 | 1.20 | 1225 | 47.31 | 138529 |
| IBP | 13.30 | -1.48 | 13.70 | 13.20 | 13.30 | 13.50 | -0.20 | 1013 | 30.76 | 2288013 |
| ICB | 42.20 | 0.96 | 44.70 | 41.30 | 42.20 | 41.80 | 0.40 | 459 | 7.87 | 185042 |
| ICB3RDNRB | 4.70 | 2.17 | 4.80 | 4.60 | 4.70 | 4.60 | 0.10 | 32 | 0.75 | 158908 |
| ICBAGRANI1 | 6.60 | 0.00 | 6.80 | 6.60 | 6.60 | 6.60 | 0.00 | 48 | 1.21 | 183089 |
| ICBAMCL2ND | 6.50 | 4.76 | 6.90 | 6.30 | 6.60 | 6.30 | 0.30 | 149 | 5.69 | 840444 |
| ICBEPMF1S1 | 4.90 | -2.00 | 5.10 | 4.90 | 4.90 | 5.00 | -0.10 | 107 | 4.50 | 911427 |
| ICBIBANK | 2.80 | 3.70 | 2.90 | 2.70 | 2.80 | 2.70 | 0.10 | 160 | 4.04 | 1436077 |
| ICBSONALI1 | 4.70 | -2.08 | 4.90 | 4.70 | 4.70 | 4.80 | -0.10 | 79 | 1.93 | 399984 |
| ICICL | 23.70 | -1.25 | 24.60 | 23.60 | 23.70 | 24.00 | -0.30 | 715 | 18.21 | 752997 |
| IDLC | 41.80 | -0.71 | 42.90 | 41.60 | 41.80 | 42.10 | -0.30 | 590 | 32.13 | 762904 |
| IFADAUTOS | 21.50 | 0.00 | 21.90 | 21.40 | 21.50 | 21.50 | 0.00 | 303 | 8.80 | 406245 |
| IFIC | 6.70 | 1.52 | 7.00 | 6.40 | 6.70 | 6.60 | 0.10 | 2567 | 121.54 | 17903186 |
| IFIC1STMF | 3.00 | -6.25 | 3.20 | 3.00 | 3.00 | 3.20 | -0.20 | 199 | 5.44 | 1786348 |
| IFILISLMF1 | 4.10 | 0.00 | 4.20 | 4.00 | 4.10 | 4.10 | 0.00 | 22 | 0.14 | 33111 |
| ILFSL | 1.50 | 7.14 | 1.50 | 1.40 | 1.50 | 1.40 | 0.10 | 226 | 5.35 | 3568392 |
| INDEXAGRO | 70.90 | -1.66 | 72.30 | 70.40 | 70.90 | 72.10 | -1.20 | 369 | 6.68 | 93621 |
| INTECH | 29.80 | -2.30 | 30.80 | 29.70 | 29.80 | 30.50 | -0.70 | 1108 | 33.78 | 1118027 |
| INTRACO | 19.60 | -1.51 | 19.90 | 19.40 | 19.60 | 19.90 | -0.30 | 379 | 11.57 | 588724 |
| IPDC | 20.80 | -1.89 | 21.40 | 20.70 | 20.80 | 21.20 | -0.40 | 1217 | 66.93 | 3185135 |
| ISLAMIBANK | 46.70 | -5.08 | 49.30 | 46.50 | 46.70 | 49.20 | -2.50 | 4911 | 150.41 | 3149959 |
| ISLAMICFIN | 11.00 | 0.92 | 11.40 | 10.90 | 11.00 | 10.90 | 0.10 | 438 | 9.70 | 870118 |
| ISLAMIINS | 41.00 | -0.24 | 41.60 | 40.80 | 41.00 | 41.10 | -0.10 | 259 | 5.20 | 126429 |
| ISNLTD | 77.60 | 3.74 | 78.10 | 74.60 | 77.60 | 74.80 | 2.80 | 1538 | 43.83 | 571349 |
| ITC | 40.30 | 0.00 | 40.80 | 40.00 | 40.30 | 40.30 | 0.00 | 805 | 40.39 | 998988 |
| JAMUNABANK | 24.80 | -0.80 | 25.30 | 24.70 | 24.80 | 25.00 | -0.20 | 547 | 94.40 | 3794757 |
| JAMUNAOIL | 176.10 | -1.01 | 178.50 | 175.80 | 176.10 | 177.90 | -1.80 | 367 | 5.66 | 32029 |
| JANATAINS | 27.00 | -1.82 | 28.50 | 26.80 | 27.00 | 27.50 | -0.50 | 493 | 10.68 | 385126 |
| JHRML | 47.40 | 4.41 | 48.00 | 45.50 | 47.40 | 45.40 | 2.00 | 1227 | 32.16 | 679840 |
| JMISMDL | 127.30 | 1.68 | 129.70 | 124.20 | 127.30 | 125.20 | 2.10 | 342 | 5.43 | 42476 |
| JUTESPINN | 217.20 | 1.56 | 219.00 | 210.10 | 215.20 | 211.90 | 3.30 | 61 | 0.94 | 4384 |
| KARNAPHULI | 31.90 | 0.31 | 32.90 | 31.80 | 31.90 | 31.80 | 0.10 | 1445 | 63.20 | 1952971 |
| KAY&QUE | 530.90 | 7.75 | 535.80 | 490.00 | 530.90 | 492.70 | 38.20 | 4288 | 192.55 | 373081 |
| KBPPWBIL | 49.70 | 0.61 | 50.90 | 49.30 | 49.70 | 49.40 | 0.30 | 2413 | 71.86 | 1432392 |
| KBSEED | 9.60 | 3.23 | 9.80 | 9.50 | 9.60 | 9.30 | 0.30 | 184 | 0.17 | 17393 |
| KDSALTD | 42.20 | -1.40 | 43.20 | 42.00 | 42.20 | 42.80 | -0.60 | 827 | 28.04 | 657017 |
| KEYACOSMET | 5.50 | -5.17 | 6.00 | 5.40 | 5.50 | 5.80 | -0.30 | 1067 | 21.43 | 3778074 |
| KFL | 11.90 | 0.00 | 12.90 | 11.80 | 11.90 | 11.90 | 0.00 | 40 | 0.86 | 71412 |
| KOHINOOR | 522.00 | 1.44 | 535.00 | 512.10 | 522.00 | 514.60 | 7.40 | 608 | 12.05 | 23082 |
| KPCL | 11.30 | 2.73 | 11.70 | 11.10 | 11.30 | 11.00 | 0.30 | 418 | 9.59 | 837995 |
| KPPL | 16.30 | 3.16 | 17.10 | 15.80 | 16.30 | 15.80 | 0.50 | 727 | 12.15 | 732736 |
| KTL | 9.50 | -4.04 | 10.00 | 9.50 | 9.50 | 9.90 | -0.40 | 302 | 4.33 | 447248 |
| LANKABAFIN | 16.00 | 0.00 | 16.40 | 15.80 | 16.00 | 16.00 | 0.00 | 1094 | 41.33 | 2572526 |
| LEGACYFOOT | 55.60 | -0.54 | 57.00 | 54.90 | 55.60 | 55.90 | -0.30 | 872 | 17.79 | 318068 |
| LHB | 54.80 | -1.26 | 56.10 | 54.50 | 54.80 | 55.50 | -0.70 | 1864 | 92.22 | 1670955 |
| LIBRAINFU | 681.70 | -2.05 | 704.70 | 678.00 | 681.70 | 696.00 | -14.30 | 684 | 10.51 | 15239 |
| LINDEBD | 861.30 | 0.40 | 868.80 | 850.00 | 861.30 | 857.90 | 3.40 | 430 | 6.81 | 7913 |
| LOVELLO | 68.50 | -0.58 | 69.40 | 68.30 | 68.50 | 68.90 | -0.40 | 1826 | 56.48 | 819573 |
| LRBDL | 10.00 | -1.96 | 10.30 | 9.90 | 10.00 | 10.20 | -0.20 | 209 | 4.75 | 470696 |
| LRGLOBMF1 | 3.30 | -3.03 | 3.40 | 3.20 | 3.20 | 3.30 | -0.10 | 38 | 0.81 | 246216 |
| MAGURAPLEX | 90.50 | -0.22 | 92.50 | 88.40 | 90.50 | 90.70 | -0.20 | 1137 | 26.56 | 293169 |
| MAKSONSPIN | 6.10 | -3.17 | 6.40 | 6.10 | 6.10 | 6.30 | -0.20 | 189 | 2.46 | 400845 |
| MALEKSPIN | 29.80 | -1.65 | 30.60 | 29.60 | 29.80 | 30.30 | -0.50 | 1446 | 81.86 | 2719050 |
| MAMUNAGRO | 18.70 | -3.19 | 18.90 | 17.80 | 18.20 | 18.80 | -0.60 | 25 | 1.56 | 85252 |
| MARICO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2849.70 | 0.00 | 0 | 0.00 | 0 |
| MASTERAGRO | 6.90 | 1.47 | 7.10 | 6.60 | 6.90 | 6.80 | 0.10 | 36 | 0.55 | 79763 |
| MATINSPINN | 48.70 | -2.21 | 49.80 | 48.50 | 48.70 | 49.80 | -1.10 | 290 | 5.08 | 103188 |
| MBL1STMF | 4.20 | -4.55 | 4.50 | 4.20 | 4.20 | 4.40 | -0.20 | 151 | 5.50 | 1297683 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 25.70 | 2.39 | 26.50 | 25.70 | 25.70 | 25.10 | 0.60 | 127 | 2.44 | 94439 |
| MEGHNACEM | 37.60 | -2.39 | 40.00 | 36.00 | 36.70 | 37.60 | -0.90 | 52 | 0.31 | 8340 |
| MEGHNAINS | 31.30 | 2.62 | 32.70 | 30.60 | 31.30 | 30.50 | 0.80 | 2710 | 139.15 | 4360821 |
| MEGHNALIFE | 56.00 | 0.18 | 56.80 | 55.50 | 56.00 | 55.90 | 0.10 | 586 | 14.41 | 255938 |
| MEGHNAPET | 24.00 | -1.64 | 25.00 | 23.90 | 24.00 | 24.40 | -0.40 | 73 | 0.46 | 18883 |
| MERCANBANK | 8.90 | 1.14 | 9.00 | 8.80 | 8.90 | 8.80 | 0.10 | 451 | 16.33 | 1835741 |
| MERCINS | 25.50 | -0.78 | 26.40 | 25.40 | 25.50 | 25.70 | -0.20 | 119 | 2.11 | 82104 |
| METROSPIN | 8.60 | -2.22 | 9.10 | 8.60 | 8.80 | 9.00 | -0.20 | 63 | 0.46 | 51522 |
| MHSML | 18.50 | 1.65 | 18.80 | 18.20 | 18.50 | 18.20 | 0.30 | 556 | 21.98 | 1192333 |
| MIDASFIN | 6.10 | -8.96 | 6.90 | 6.10 | 6.10 | 6.70 | -0.60 | 130 | 1.10 | 174859 |
| MIDLANDBNK | 17.90 | -3.76 | 18.80 | 17.80 | 17.90 | 18.60 | -0.70 | 1392 | 58.48 | 3202775 |
| MIRACLEIND | 34.10 | 1.79 | 35.80 | 33.80 | 34.10 | 33.50 | 0.60 | 475 | 9.12 | 262727 |
| MIRAKHTER | 29.50 | -1.99 | 30.40 | 29.30 | 29.50 | 30.10 | -0.60 | 709 | 19.97 | 670261 |
| MITHUNKNIT | 15.90 | 4.61 | 16.30 | 14.30 | 15.90 | 15.20 | 0.70 | 101 | 1.95 | 124329 |
| MJLBD | 93.50 | 0.21 | 94.50 | 93.00 | 93.50 | 93.30 | 0.20 | 903 | 60.03 | 639924 |
| MKFOOTWEAR | 66.20 | -1.18 | 72.00 | 66.00 | 66.90 | 67.70 | -0.80 | 254 | 4.17 | 61511 |
| MLDYEING | 8.60 | -2.27 | 8.90 | 8.50 | 8.60 | 8.80 | -0.20 | 283 | 10.74 | 1226121 |
| MONNOAGML | 395.20 | 3.84 | 404.90 | 372.10 | 395.20 | 380.60 | 14.60 | 1616 | 44.29 | 114391 |
| MONNOCERA | 92.60 | 3.93 | 94.90 | 86.80 | 92.60 | 89.10 | 3.50 | 3360 | 119.95 | 1321179 |
| MONNOFABR | 25.10 | 3.72 | 25.50 | 23.60 | 25.10 | 24.20 | 0.90 | 3981 | 207.72 | 8427000 |
| MONOSPOOL | 100.70 | -1.18 | 103.10 | 99.50 | 100.70 | 101.90 | -1.20 | 2606 | 72.01 | 709720 |
| MOSTFAMETL | 10.50 | 5.00 | 11.00 | 10.20 | 10.50 | 10.00 | 0.50 | 216 | 7.04 | 657574 |
| MPETROLEUM | 200.40 | -2.43 | 205.00 | 199.80 | 200.40 | 205.40 | -5.00 | 551 | 15.78 | 78521 |
| MTB | 13.90 | -2.11 | 14.30 | 13.80 | 13.90 | 14.20 | -0.30 | 429 | 37.73 | 2700860 |
| NAHEEACP | 19.40 | 2.65 | 19.80 | 18.90 | 19.40 | 18.90 | 0.50 | 752 | 16.74 | 859625 |
| NATLIFEINS | 107.40 | 1.23 | 109.10 | 106.00 | 107.40 | 106.10 | 1.30 | 380 | 14.44 | 133971 |
| NAVANACNG | 21.10 | -0.94 | 21.50 | 21.10 | 21.10 | 21.30 | -0.20 | 193 | 4.06 | 190966 |
| NAVANAPHAR | 63.20 | -0.32 | 65.60 | 62.50 | 63.20 | 63.40 | -0.20 | 2726 | 115.44 | 1794014 |
| NBL | 5.30 | 8.16 | 5.30 | 5.00 | 5.30 | 4.90 | 0.40 | 1772 | 75.45 | 14336665 |
| NCCBANK | 13.10 | -2.24 | 13.30 | 13.00 | 13.10 | 13.40 | -0.30 | 398 | 16.24 | 1232950 |
| NCCBLMF1 | 4.40 | -2.22 | 4.50 | 4.40 | 4.40 | 4.50 | -0.10 | 48 | 0.51 | 115150 |
| NEWLINE | 5.20 | -5.45 | 5.80 | 5.10 | 5.20 | 5.50 | -0.30 | 315 | 5.48 | 1009977 |
| NFML | 15.90 | 5.30 | 16.30 | 15.10 | 15.90 | 15.10 | 0.80 | 1185 | 39.27 | 2493128 |
| NHFIL | 25.20 | -1.18 | 25.80 | 25.10 | 25.20 | 25.50 | -0.30 | 465 | 17.15 | 675366 |
| NIALCO | 26.20 | -0.75 | 27.00 | 25.50 | 26.30 | 26.50 | -0.20 | 40 | 1.30 | 49225 |
| NITOLINS | 29.90 | -1.31 | 31.40 | 29.90 | 30.10 | 30.50 | -0.40 | 129 | 3.37 | 110234 |
| NORTHERN | 94.10 | 0.11 | 97.90 | 94.00 | 94.20 | 94.10 | 0.10 | 64 | 0.31 | 3291 |
| NORTHRNINS | 32.50 | 0.93 | 33.40 | 32.10 | 32.60 | 32.30 | 0.30 | 97 | 1.96 | 59801 |
| NPOLYMER | 29.00 | 0.35 | 29.10 | 28.40 | 28.90 | 28.80 | 0.10 | 436 | 8.43 | 291771 |
| NRBBANK | 7.60 | -2.56 | 8.00 | 7.50 | 7.60 | 7.80 | -0.20 | 356 | 10.00 | 1289007 |
| NRBCBANK | 6.70 | -4.29 | 7.10 | 6.60 | 6.70 | 7.00 | -0.30 | 353 | 9.37 | 1376750 |
| NTC | 164.50 | -0.30 | 168.90 | 164.10 | 164.50 | 165.00 | -0.50 | 112 | 0.93 | 5613 |
| NTLTUBES | 61.40 | 0.33 | 62.50 | 60.90 | 61.40 | 61.20 | 0.20 | 400 | 8.63 | 139850 |
| NURANI | 2.90 | 7.41 | 2.90 | 2.80 | 2.90 | 2.70 | 0.20 | 290 | 6.75 | 2333691 |
| OAL | 6.40 | -1.54 | 6.80 | 6.10 | 6.40 | 6.50 | -0.10 | 218 | 2.07 | 314109 |
| OIMEX | 13.20 | -0.75 | 13.80 | 13.10 | 13.20 | 13.30 | -0.10 | 140 | 1.86 | 140039 |
| OLYMPIC | 156.50 | 0.64 | 161.30 | 154.40 | 156.50 | 155.50 | 1.00 | 1529 | 78.64 | 497793 |
| ONEBANKPLC | 8.60 | -1.15 | 8.80 | 8.40 | 8.60 | 8.70 | -0.10 | 739 | 79.07 | 9141029 |
| ORIONINFU | 369.00 | 0.05 | 374.10 | 365.00 | 369.00 | 368.80 | 0.20 | 3871 | 189.52 | 513617 |
| ORIONPHARM | 30.60 | -0.65 | 31.40 | 30.20 | 30.60 | 30.80 | -0.20 | 666 | 16.54 | 538940 |
| ORYZAAGRO | 9.00 | 0.00 | 9.50 | 9.00 | 9.00 | 9.00 | 0.00 | 90 | 1.80 | 195970 |
| PADMALIFE | 17.60 | 0.57 | 18.30 | 17.60 | 17.60 | 17.50 | 0.10 | 69 | 0.82 | 45640 |
| PADMAOIL | 181.00 | -0.88 | 184.70 | 180.80 | 181.00 | 182.60 | -1.60 | 899 | 65.58 | 361507 |
| PARAMOUNT | 56.50 | -2.59 | 59.80 | 56.10 | 56.50 | 58.00 | -1.50 | 1614 | 64.67 | 1115751 |
| PDL | 4.70 | -4.00 | 5.20 | 4.70 | 4.80 | 5.00 | -0.20 | 215 | 2.30 | 471579 |
| PENINSULA | 22.40 | 1.82 | 23.10 | 22.20 | 22.40 | 22.00 | 0.40 | 1484 | 45.42 | 2004657 |
| PEOPLESINS | 41.40 | 0.00 | 43.70 | 40.90 | 41.40 | 41.40 | 0.00 | 1565 | 79.60 | 1865956 |
| PF1STMF | 5.20 | -3.70 | 5.40 | 5.20 | 5.20 | 5.40 | -0.20 | 109 | 4.84 | 913316 |
| PHARMAID | 579.80 | -0.36 | 594.50 | 575.00 | 579.80 | 581.90 | -2.10 | 427 | 9.15 | 15726 |
| PHENIXINS | 33.20 | -1.78 | 34.80 | 32.90 | 33.20 | 33.80 | -0.60 | 794 | 24.97 | 732773 |
| PHOENIXFIN | 4.00 | -9.09 | 4.50 | 4.00 | 4.00 | 4.40 | -0.40 | 202 | 4.53 | 1080509 |
| PHPMF1 | 2.90 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 172 | 9.41 | 3330777 |
| PIONEERINS | 54.60 | -0.18 | 56.70 | 54.50 | 54.60 | 54.70 | -0.10 | 732 | 34.88 | 625966 |
| PLFSL | 1.50 | 7.14 | 1.50 | 1.40 | 1.50 | 1.40 | 0.10 | 425 | 9.63 | 6424933 |
| POPULAR1MF | 2.90 | -3.33 | 3.10 | 2.90 | 2.90 | 3.00 | -0.10 | 120 | 8.75 | 3006568 |
| POPULARLIF | 49.80 | 1.43 | 50.50 | 48.80 | 49.80 | 49.10 | 0.70 | 793 | 26.59 | 534336 |
| POWERGRID | 33.70 | -2.03 | 34.60 | 33.50 | 33.70 | 34.40 | -0.70 | 194 | 3.13 | 92232 |
| PRAGATIINS | 79.40 | -1.61 | 82.00 | 78.80 | 79.40 | 80.70 | -1.30 | 1787 | 75.30 | 935970 |
| PRAGATILIF | 238.80 | 1.75 | 241.90 | 235.90 | 238.80 | 234.70 | 4.10 | 2071 | 76.60 | 320293 |
| PREMIERBAN | 6.10 | 7.02 | 6.20 | 5.60 | 6.10 | 5.70 | 0.40 | 1273 | 67.87 | 11217329 |
| PREMIERCEM | 39.30 | -0.51 | 40.00 | 39.00 | 39.10 | 39.30 | -0.20 | 260 | 5.61 | 142261 |
| PREMIERLEA | 1.40 | 7.69 | 1.40 | 1.40 | 1.40 | 1.30 | 0.10 | 7 | 0.01 | 8441 |
| PRIME1ICBA | 4.60 | -4.08 | 4.80 | 4.60 | 4.70 | 4.90 | -0.20 | 33 | 0.52 | 110250 |
| PRIMEBANK | 34.00 | -1.73 | 34.70 | 33.90 | 34.00 | 34.60 | -0.60 | 533 | 39.80 | 1164030 |
| PRIMEFIN | 2.80 | 7.69 | 2.80 | 2.80 | 2.80 | 2.60 | 0.20 | 16 | 0.11 | 40750 |
| PRIMEINSUR | 35.00 | 1.15 | 36.40 | 34.60 | 35.20 | 34.80 | 0.40 | 204 | 5.83 | 164739 |
| PRIMELIFE | 37.50 | -0.27 | 38.30 | 37.00 | 37.50 | 37.60 | -0.10 | 217 | 4.58 | 121509 |
| PRIMETEX | 14.80 | 8.03 | 14.90 | 13.20 | 14.80 | 13.70 | 1.10 | 199 | 2.89 | 205961 |
| PROGRESLIF | 45.30 | -1.29 | 47.50 | 45.10 | 45.90 | 46.50 | -0.60 | 94 | 1.06 | 23006 |
| PROVATIINS | 33.60 | -2.33 | 34.80 | 33.50 | 33.60 | 34.40 | -0.80 | 548 | 13.07 | 382752 |
| PTL | 51.30 | -1.16 | 52.00 | 50.90 | 51.10 | 51.70 | -0.60 | 235 | 6.76 | 131294 |
| PUBALIBANK | 39.20 | -2.00 | 40.20 | 38.90 | 39.20 | 40.00 | -0.80 | 446 | 16.73 | 424212 |
| PURABIGEN | 22.40 | -2.18 | 23.50 | 22.20 | 22.40 | 22.90 | -0.50 | 447 | 14.95 | 656115 |
| QUASEMIND | 42.80 | -1.61 | 44.00 | 42.60 | 42.80 | 43.50 | -0.70 | 1673 | 75.85 | 1752699 |
| QUEENSOUTH | 11.60 | -1.69 | 11.90 | 11.50 | 11.60 | 11.80 | -0.20 | 406 | 9.88 | 849084 |
| RAHIMAFOOD | 137.00 | -2.56 | 143.90 | 136.20 | 137.00 | 140.60 | -3.60 | 1971 | 42.27 | 301971 |
| RAHIMTEXT | 232.30 | 1.93 | 238.50 | 229.90 | 232.30 | 227.90 | 4.40 | 1150 | 23.68 | 101326 |
| RAKCERAMIC | 25.50 | 2.00 | 26.10 | 24.80 | 25.50 | 25.00 | 0.50 | 613 | 21.70 | 849584 |
| RANFOUNDRY | 155.10 | 1.31 | 156.20 | 152.50 | 155.10 | 153.10 | 2.00 | 174 | 3.29 | 21253 |
| RDFOOD | 21.00 | -1.41 | 21.50 | 20.90 | 21.00 | 21.30 | -0.30 | 656 | 23.94 | 1127148 |
| RECKITTBEN | 3575.00 | -0.33 | 3619.00 | 3570.00 | 3576.20 | 3588.00 | -11.80 | 63 | 1.72 | 481 |
| REGENTTEX | 4.10 | -4.65 | 4.40 | 4.00 | 4.10 | 4.30 | -0.20 | 106 | 0.74 | 177813 |
| RELIANCE1 | 13.30 | -0.75 | 13.60 | 13.20 | 13.30 | 13.40 | -0.10 | 525 | 18.71 | 1400599 |
| RELIANCINS | 73.40 | -1.73 | 75.70 | 73.40 | 73.80 | 75.10 | -1.30 | 254 | 10.31 | 138679 |
| RENATA | 473.50 | -0.84 | 480.00 | 471.80 | 473.50 | 477.50 | -4.00 | 948 | 21.86 | 46016 |
| RENWICKJA | 476.20 | 0.66 | 480.00 | 473.10 | 476.20 | 473.10 | 3.10 | 21 | 0.10 | 212 |
| REPUBLIC | 35.30 | -1.67 | 36.40 | 35.00 | 35.30 | 35.90 | -0.60 | 864 | 24.79 | 695242 |
| RINGSHINE | 3.10 | -3.13 | 3.30 | 2.90 | 3.10 | 3.20 | -0.10 | 175 | 3.99 | 1278985 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 31.80 | -0.31 | 32.20 | 31.60 | 31.80 | 31.90 | -0.10 | 2040 | 190.40 | 5980260 |
| RSRMSTEEL | 7.80 | -3.70 | 8.40 | 7.80 | 7.80 | 8.10 | -0.30 | 117 | 1.25 | 159197 |
| RUNNERAUTO | 34.20 | -3.12 | 35.70 | 34.00 | 34.20 | 35.30 | -1.10 | 827 | 20.46 | 586965 |
| RUPALIBANK | 19.90 | -1.49 | 20.40 | 19.70 | 19.90 | 20.20 | -0.30 | 426 | 12.36 | 615202 |
| RUPALIINS | 24.20 | -1.63 | 25.20 | 24.10 | 24.20 | 24.60 | -0.40 | 405 | 11.37 | 459936 |
| RUPALILIFE | 91.70 | -0.33 | 94.50 | 91.20 | 91.70 | 92.00 | -0.30 | 1822 | 65.69 | 708054 |
| SADHESIVE | 55.00 | -1.96 | 57.70 | 53.90 | 55.00 | 56.10 | -1.10 | 109 | 1.96 | 35998 |
| SAFKOSPINN | 14.40 | 0.70 | 14.50 | 14.30 | 14.40 | 14.30 | 0.10 | 71 | 1.19 | 83043 |
| SAIFPOWER | 6.50 | -5.80 | 7.50 | 6.40 | 6.50 | 6.90 | -0.40 | 1297 | 39.46 | 5567488 |
| SAIHAMCOT | 19.60 | -2.97 | 20.40 | 19.50 | 19.60 | 20.20 | -0.60 | 1863 | 114.21 | 5724493 |
| SAIHAMTEX | 22.30 | -3.88 | 23.40 | 22.10 | 22.30 | 23.20 | -0.90 | 1452 | 58.53 | 2581029 |
| SALAMCRST | 14.60 | 0.69 | 15.90 | 14.40 | 14.60 | 14.50 | 0.10 | 916 | 33.73 | 2198261 |
| SALVO | 31.20 | 4.70 | 31.60 | 30.30 | 31.20 | 29.80 | 1.40 | 1945 | 85.93 | 2759984 |
| SAMATALETH | 88.10 | 0.00 | 90.00 | 87.90 | 88.10 | 88.10 | 0.00 | 335 | 6.59 | 74498 |
| SAMORITA | 72.90 | 4.14 | 73.00 | 70.90 | 72.90 | 70.00 | 2.90 | 527 | 8.52 | 117642 |
| SANDHANINS | 21.60 | 0.00 | 22.10 | 21.50 | 21.60 | 21.60 | 0.00 | 372 | 8.92 | 407943 |
| SAPORTL | 45.90 | 3.38 | 46.10 | 44.70 | 45.90 | 44.40 | 1.50 | 1961 | 210.84 | 4624118 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.10 | -2.74 | 7.50 | 7.10 | 7.10 | 7.30 | -0.20 | 182 | 2.71 | 372690 |
| SEAPEARL | 33.10 | -2.36 | 34.60 | 32.60 | 33.10 | 33.90 | -0.80 | 1573 | 43.69 | 1295270 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.40 | -1.82 | 5.50 | 5.30 | 5.40 | 5.50 | -0.10 | 66 | 2.78 | 510411 |
| SEMLIBBLSF | 6.40 | 1.59 | 6.50 | 6.30 | 6.40 | 6.30 | 0.10 | 73 | 1.44 | 225644 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 18.30 | -0.54 | 18.60 | 18.30 | 18.30 | 18.40 | -0.10 | 234 | 6.61 | 358240 |
| SHARPIND | 16.20 | -0.62 | 16.30 | 15.50 | 16.00 | 16.10 | -0.10 | 279 | 4.68 | 293467 |
| SHASHADNIM | 18.30 | 1.67 | 18.40 | 17.90 | 18.30 | 18.00 | 0.30 | 370 | 14.36 | 788339 |
| SHEPHERD | 12.90 | -1.53 | 13.50 | 12.80 | 12.90 | 13.10 | -0.20 | 241 | 4.82 | 366968 |
| SHURWID | 6.70 | 9.84 | 6.70 | 6.30 | 6.70 | 6.10 | 0.60 | 237 | 4.63 | 697183 |
| SHYAMPSUG | 162.00 | 0.50 | 165.00 | 160.00 | 162.00 | 161.20 | 0.80 | 200 | 3.06 | 18818 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 21.40 | 0.00 | 21.90 | 21.30 | 21.40 | 21.40 | 0.00 | 487 | 8.80 | 406614 |
| SILCOPHL | 14.20 | -1.39 | 14.60 | 14.10 | 14.20 | 14.40 | -0.20 | 517 | 11.90 | 829046 |
| SILVAPHL | 10.00 | -1.96 | 10.30 | 10.00 | 10.00 | 10.20 | -0.20 | 197 | 5.53 | 545252 |
| SIMTEX | 24.30 | -3.19 | 25.30 | 24.00 | 24.30 | 25.10 | -0.80 | 2577 | 146.21 | 5910662 |
| SINGERBD | 92.90 | 0.76 | 93.60 | 91.00 | 92.90 | 92.20 | 0.70 | 326 | 4.02 | 43378 |
| SINOBANGLA | 50.10 | 0.80 | 51.00 | 49.70 | 50.10 | 49.70 | 0.40 | 1946 | 86.02 | 1710929 |
| SIPLC | 58.90 | -3.12 | 61.50 | 58.60 | 58.90 | 60.80 | -1.90 | 1307 | 54.31 | 907496 |
| SKTRIMS | 8.20 | -1.20 | 8.40 | 8.10 | 8.20 | 8.30 | -0.10 | 93 | 1.47 | 178488 |
| SONALIANSH | 182.50 | 1.16 | 183.90 | 178.00 | 182.50 | 180.40 | 2.10 | 964 | 18.06 | 99316 |
| SONALILIFE | 65.20 | -0.46 | 66.60 | 65.00 | 65.20 | 65.50 | -0.30 | 218 | 5.76 | 87611 |
| SONALIPAPR | 261.30 | -0.15 | 269.80 | 258.40 | 261.30 | 261.70 | -0.40 | 3250 | 128.79 | 489439 |
| SONARBAINS | 30.50 | -3.17 | 32.00 | 30.30 | 30.50 | 31.50 | -1.00 | 697 | 16.68 | 532944 |
| SONARGAON | 35.60 | 7.55 | 36.40 | 32.90 | 35.60 | 33.10 | 2.50 | 1291 | 47.70 | 1365629 |
| SOUTHEASTB | 9.80 | -2.00 | 10.10 | 9.70 | 9.80 | 10.00 | -0.20 | 287 | 7.01 | 710134 |
| SPCERAMICS | 15.70 | -1.26 | 16.30 | 15.60 | 15.70 | 15.90 | -0.20 | 621 | 18.29 | 1147880 |
| SPCL | 52.20 | -2.06 | 53.60 | 51.90 | 52.20 | 53.30 | -1.10 | 2620 | 124.68 | 2365744 |
| SQUARETEXT | 49.90 | 0.60 | 51.50 | 49.50 | 49.90 | 49.60 | 0.30 | 297 | 16.65 | 332322 |
| SQURPHARMA | 230.60 | -0.56 | 232.40 | 230.00 | 230.60 | 231.90 | -1.30 | 3604 | 453.03 | 1961286 |
| SSSTEEL | 4.80 | -4.00 | 5.00 | 4.70 | 4.80 | 5.00 | -0.20 | 390 | 4.49 | 919356 |
| STANCERAM | 72.60 | 1.26 | 78.00 | 70.30 | 72.60 | 71.70 | 0.90 | 26 | 0.12 | 1624 |
| STANDARINS | 42.40 | -1.40 | 43.90 | 42.20 | 42.40 | 43.00 | -0.60 | 731 | 28.91 | 671214 |
| STANDBANKL | 5.90 | -1.67 | 6.20 | 5.80 | 5.90 | 6.00 | -0.10 | 412 | 13.93 | 2343028 |
| STYLECRAFT | 53.10 | 4.78 | 53.40 | 50.30 | 52.60 | 50.20 | 2.40 | 357 | 2.57 | 49575 |
| SUMITPOWER | 13.80 | -1.43 | 14.20 | 13.70 | 13.80 | 14.00 | -0.20 | 443 | 8.12 | 583064 |
| SUNLIFEINS | 57.50 | 4.74 | 58.00 | 54.60 | 57.50 | 54.90 | 2.60 | 1547 | 73.59 | 1302688 |
| TAKAFULINS | 34.90 | -1.42 | 35.60 | 34.10 | 34.70 | 35.20 | -0.50 | 102 | 1.15 | 33132 |
| TALLUSPIN | 8.10 | 0.00 | 8.80 | 8.00 | 8.10 | 8.10 | 0.00 | 285 | 5.52 | 678672 |
| TAMIJTEX | 123.10 | 1.32 | 125.00 | 121.00 | 123.10 | 121.50 | 1.60 | 703 | 10.75 | 87336 |
| TECHNODRUG | 31.70 | -2.16 | 32.80 | 31.50 | 31.70 | 32.40 | -0.70 | 1396 | 41.64 | 1292324 |
| TILIL | 48.90 | -0.20 | 50.60 | 48.70 | 48.90 | 49.00 | -0.10 | 1340 | 44.93 | 905310 |
| TITASGAS | 18.60 | 0.54 | 18.80 | 18.20 | 18.50 | 18.40 | 0.10 | 363 | 10.97 | 591437 |
| TOSRIFA | 17.10 | -1.72 | 17.70 | 17.00 | 17.10 | 17.40 | -0.30 | 246 | 4.35 | 252927 |
| TRUSTB1MF | 2.90 | -3.33 | 3.20 | 2.90 | 2.90 | 3.00 | -0.10 | 151 | 4.63 | 1562439 |
| TRUSTBANK | 19.10 | -0.52 | 19.40 | 19.00 | 19.10 | 19.20 | -0.10 | 883 | 123.70 | 6418344 |
| TUNGHAI | 2.60 | 8.33 | 2.60 | 2.40 | 2.60 | 2.40 | 0.20 | 272 | 3.31 | 1293195 |
| UCB | 10.10 | -3.81 | 10.50 | 10.00 | 10.10 | 10.50 | -0.40 | 637 | 26.87 | 2601910 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2245.00 | -0.43 | 2245.00 | 2225.50 | 2231.60 | 2241.20 | -9.60 | 47 | 0.56 | 250 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 4.80 | -5.88 | 5.10 | 4.80 | 4.80 | 5.10 | -0.30 | 216 | 5.03 | 1028488 |
| UNIONINS | 37.30 | -1.32 | 38.80 | 37.10 | 37.30 | 37.80 | -0.50 | 837 | 30.90 | 812575 |
| UNIQUEHRL | 39.90 | 0.25 | 40.50 | 39.40 | 39.90 | 39.80 | 0.10 | 533 | 15.22 | 379685 |
| UNITEDFIN | 12.80 | -0.78 | 13.20 | 12.70 | 12.80 | 12.90 | -0.10 | 281 | 9.21 | 713245 |
| UNITEDINS | 44.30 | -1.34 | 46.00 | 44.00 | 44.30 | 44.90 | -0.60 | 192 | 5.95 | 131739 |
| UPGDCL | 129.30 | 0.00 | 130.40 | 127.70 | 128.20 | 128.20 | 0.00 | 398 | 7.02 | 54542 |
| USMANIAGL | 33.10 | 0.61 | 34.00 | 32.70 | 33.10 | 32.90 | 0.20 | 174 | 0.87 | 26048 |
| UTTARABANK | 25.30 | -0.39 | 25.60 | 25.10 | 25.30 | 25.40 | -0.10 | 752 | 111.77 | 4407118 |
| UTTARAFIN | 13.40 | -0.74 | 14.20 | 13.30 | 13.40 | 13.50 | -0.10 | 107 | 1.75 | 128617 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 6.10 | -1.61 | 6.30 | 6.10 | 6.10 | 6.20 | -0.10 | 77 | 2.57 | 416471 |
| VFSTDL | 12.00 | -3.23 | 12.40 | 11.90 | 12.00 | 12.40 | -0.40 | 930 | 33.33 | 2742418 |
| WALTONHIL | 426.80 | 0.71 | 431.50 | 420.10 | 426.10 | 423.10 | 3.00 | 880 | 18.05 | 42308 |
| WATACHEM | 138.80 | 0.65 | 142.60 | 137.10 | 138.80 | 137.90 | 0.90 | 645 | 13.43 | 95527 |
| WEBCOATS | 16.90 | 5.66 | 17.40 | 16.00 | 16.80 | 15.90 | 0.90 | 120 | 2.16 | 128865 |
| WMSHIPYARD | 8.20 | -2.38 | 8.60 | 8.10 | 8.20 | 8.40 | -0.20 | 256 | 4.14 | 496537 |
| WONDERTOYS | 22.40 | 4.39 | 24.80 | 22.40 | 23.80 | 22.80 | 1.00 | 38 | 1.23 | 51644 |
| YPL | 17.50 | -2.23 | 18.30 | 17.30 | 17.50 | 17.90 | -0.40 | 357 | 6.86 | 387936 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2200.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.20 | -7.27 | 5.40 | 5.10 | 5.10 | 5.50 | -0.40 | 191 | 2.27 | 435712 |
| ZAHINTEX | 6.10 | 1.67 | 6.30 | 6.00 | 6.10 | 6.00 | 0.10 | 77 | 1.98 | 323185 |
| ZEALBANGLA | 136.20 | -0.07 | 140.00 | 133.60 | 136.20 | 136.30 | -0.10 | 85 | 0.78 | 5728 |