| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.10 | 6.90 | 3.10 | 2.90 | 3.10 | 2.90 | 0.20 | 520 | 17.75 | 5851779 |
| 1STPRIMFMF | 18.90 | 5.00 | 19.60 | 17.90 | 18.90 | 18.00 | 0.90 | 691 | 13.17 | 692152 |
| AAMRANET | 17.20 | -2.82 | 17.90 | 17.00 | 17.20 | 17.70 | -0.50 | 157 | 2.70 | 155884 |
| AAMRATECH | 14.70 | -2.65 | 15.30 | 14.40 | 14.70 | 15.10 | -0.40 | 314 | 6.85 | 459989 |
| ABB1STMF | 3.30 | 10.00 | 3.30 | 3.00 | 3.30 | 3.00 | 0.30 | 741 | 35.35 | 11105798 |
| ABBANK | 6.40 | -1.54 | 6.60 | 6.30 | 6.40 | 6.50 | -0.10 | 420 | 11.10 | 1724818 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1000.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 17.80 | -4.44 | 18.20 | 17.10 | 17.20 | 18.00 | -0.80 | 77 | 0.49 | 28476 |
| ACHIASF | 39.40 | 1.29 | 40.10 | 36.00 | 39.40 | 38.90 | 0.50 | 65 | 0.27 | 6935 |
| ACI | 206.30 | -1.29 | 211.40 | 205.60 | 206.30 | 209.00 | -2.70 | 624 | 12.88 | 62235 |
| ACIFORMULA | 140.70 | -0.21 | 141.90 | 138.80 | 140.70 | 141.00 | -0.30 | 143 | 1.64 | 11674 |
| ACMELAB | 77.30 | -1.15 | 78.80 | 77.20 | 77.30 | 78.20 | -0.90 | 620 | 21.94 | 283120 |
| ACMEPL | 18.40 | 6.98 | 18.70 | 17.00 | 18.40 | 17.20 | 1.20 | 3139 | 183.83 | 10256977 |
| ACTIVEFINE | 7.80 | 5.41 | 8.10 | 7.60 | 7.80 | 7.40 | 0.40 | 620 | 17.36 | 2192164 |
| ADNTEL | 58.40 | -1.02 | 59.60 | 58.20 | 58.40 | 59.00 | -0.60 | 410 | 9.73 | 165797 |
| ADVENT | 14.60 | 7.35 | 14.90 | 13.60 | 14.60 | 13.60 | 1.00 | 651 | 17.71 | 1223678 |
| AFCAGRO | 8.00 | 6.67 | 8.20 | 7.60 | 8.00 | 7.50 | 0.50 | 339 | 3.93 | 496238 |
| AFTABAUTO | 29.10 | -1.69 | 29.50 | 28.90 | 29.10 | 29.60 | -0.50 | 322 | 4.70 | 161231 |
| AGNISYSL | 21.20 | -0.47 | 21.40 | 20.90 | 21.20 | 21.30 | -0.10 | 408 | 8.53 | 403855 |
| AGRANINS | 20.30 | -2.87 | 20.80 | 20.00 | 20.30 | 20.90 | -0.60 | 120 | 0.93 | 45793 |
| AIBL1STIMF | 4.10 | 7.89 | 4.10 | 3.80 | 4.10 | 3.80 | 0.30 | 206 | 5.45 | 1356352 |
| AIL | 32.20 | 1.26 | 32.80 | 30.70 | 32.20 | 31.80 | 0.40 | 832 | 14.47 | 452957 |
| ALARABANK | 17.10 | -1.72 | 17.50 | 16.90 | 17.10 | 17.40 | -0.30 | 125 | 4.20 | 245682 |
| AL-HAJTEX | 120.00 | -2.76 | 124.00 | 119.00 | 120.00 | 123.40 | -3.40 | 833 | 11.81 | 97725 |
| ALIF | 5.40 | -1.82 | 5.60 | 5.30 | 5.40 | 5.50 | -0.10 | 277 | 4.75 | 877186 |
| ALLTEX | 14.20 | -1.39 | 14.60 | 14.20 | 14.20 | 14.40 | -0.20 | 126 | 1.77 | 123888 |
| AMANFEED | 23.00 | 0.00 | 23.20 | 22.80 | 23.00 | 23.00 | 0.00 | 124 | 1.45 | 63110 |
| AMBEEPHA | 760.00 | -2.50 | 770.60 | 753.00 | 760.00 | 779.50 | -19.50 | 94 | 0.63 | 830 |
| AMCL(PRAN) | 208.10 | 0.34 | 209.30 | 208.00 | 208.40 | 207.70 | 0.70 | 57 | 0.85 | 4075 |
| AMPL | 41.90 | -0.24 | 42.00 | 40.80 | 41.90 | 42.00 | -0.10 | 197 | 1.10 | 26302 |
| ANLIMAYARN | 19.60 | -2.00 | 20.20 | 19.50 | 19.60 | 20.00 | -0.40 | 122 | 1.27 | 64623 |
| ANWARGALV | 98.00 | 2.19 | 98.70 | 94.90 | 98.00 | 95.90 | 2.10 | 2123 | 55.41 | 569891 |
| AOL | 16.60 | 1.84 | 17.20 | 16.00 | 16.60 | 16.30 | 0.30 | 338 | 6.27 | 378864 |
| AOPLC | 10.60 | -3.64 | 11.40 | 10.60 | 10.60 | 11.00 | -0.40 | 100 | 1.04 | 96711 |
| APEXFOODS | 226.60 | -1.89 | 227.30 | 220.30 | 222.80 | 227.10 | -4.30 | 101 | 1.17 | 5211 |
| APEXFOOT | 185.90 | -1.17 | 188.70 | 184.90 | 185.90 | 188.10 | -2.20 | 417 | 6.55 | 35011 |
| APEXSPINN | 190.90 | -1.80 | 195.70 | 190.10 | 190.90 | 194.40 | -3.50 | 244 | 5.04 | 26234 |
| APEXTANRY | 66.60 | 0.30 | 67.50 | 64.60 | 66.20 | 66.00 | 0.20 | 61 | 0.33 | 5029 |
| APEXWEAV | 6.90 | 1.52 | 7.20 | 6.60 | 6.70 | 6.60 | 0.10 | 12 | 0.01 | 1299 |
| APOLOISPAT | 4.50 | 2.27 | 4.80 | 4.30 | 4.50 | 4.40 | 0.10 | 745 | 14.14 | 3107584 |
| APSCLBOND | 1702.00 | -6.23 | 1702.00 | 1702.00 | 1702.00 | 1815.00 | -113.00 | 1 | 0.01 | 4 |
| ARAMIT | 173.50 | 0.41 | 174.90 | 170.00 | 173.50 | 172.80 | 0.70 | 158 | 1.28 | 7384 |
| ARAMITCEM | 11.90 | -0.83 | 12.80 | 11.80 | 11.90 | 12.00 | -0.10 | 37 | 0.19 | 16020 |
| ARGONDENIM | 16.70 | -1.79 | 17.00 | 16.50 | 16.50 | 16.80 | -0.30 | 144 | 2.52 | 151397 |
| ASIAINS | 37.40 | -2.09 | 38.30 | 37.20 | 37.40 | 38.20 | -0.80 | 471 | 8.46 | 225010 |
| ASIAPACINS | 35.50 | -1.12 | 37.30 | 34.20 | 35.40 | 35.80 | -0.40 | 121 | 1.54 | 43598 |
| ASIATICLAB | 70.60 | 1.29 | 71.50 | 67.40 | 70.60 | 69.70 | 0.90 | 1628 | 56.55 | 809613 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 67.60 | 2.89 | 67.90 | 65.40 | 67.60 | 65.70 | 1.90 | 103 | 0.68 | 10111 |
| AZIZPIPES | 50.00 | -7.13 | 51.90 | 47.00 | 48.20 | 51.90 | -3.70 | 85 | 0.84 | 16987 |
| BANGAS | 125.00 | 2.88 | 126.50 | 119.10 | 125.00 | 121.50 | 3.50 | 1001 | 20.44 | 164307 |
| BANKASIA | 21.80 | -1.36 | 22.00 | 21.60 | 21.80 | 22.10 | -0.30 | 255 | 15.13 | 692245 |
| BARKAPOWER | 8.20 | -3.53 | 8.60 | 8.10 | 8.20 | 8.50 | -0.30 | 283 | 3.30 | 400096 |
| BATASHOE | 836.30 | 0.42 | 842.00 | 823.00 | 836.30 | 832.80 | 3.50 | 14 | 0.15 | 180 |
| BATBC | 225.80 | -0.96 | 229.80 | 224.00 | 225.80 | 228.00 | -2.20 | 1029 | 18.41 | 81535 |
| BAYLEASING | 5.40 | -8.47 | 6.00 | 5.40 | 5.40 | 5.90 | -0.50 | 308 | 6.36 | 1143708 |
| BBS | 11.40 | 0.88 | 11.70 | 11.00 | 11.40 | 11.30 | 0.10 | 684 | 25.11 | 2204575 |
| BBSCABLES | 18.80 | 6.21 | 18.90 | 17.70 | 18.80 | 17.70 | 1.10 | 1587 | 47.33 | 2564540 |
| BDAUTOCA | 161.00 | 9.97 | 161.00 | 147.00 | 161.00 | 146.40 | 14.60 | 750 | 32.73 | 210140 |
| BDCOM | 27.80 | 1.09 | 28.30 | 27.20 | 27.80 | 27.50 | 0.30 | 1036 | 35.62 | 1276891 |
| BDFINANCE | 14.00 | -1.41 | 14.30 | 13.40 | 14.00 | 14.20 | -0.20 | 147 | 3.96 | 286637 |
| BDLAMPS | 140.00 | 2.26 | 142.50 | 135.20 | 140.00 | 136.90 | 3.10 | 262 | 3.25 | 23325 |
| BDPAINTS | 33.40 | 3.46 | 33.70 | 31.10 | 32.90 | 31.80 | 1.10 | 111 | 2.36 | 71809 |
| BDTHAI | 11.30 | 0.00 | 11.40 | 11.20 | 11.30 | 11.30 | 0.00 | 242 | 6.11 | 542213 |
| BDTHAIFOOD | 16.30 | -1.81 | 16.70 | 16.20 | 16.30 | 16.60 | -0.30 | 808 | 30.89 | 1878396 |
| BDWELDING | 16.00 | -0.62 | 16.60 | 16.00 | 16.00 | 16.10 | -0.10 | 77 | 0.61 | 37865 |
| BEACHHATCH | 32.40 | 0.31 | 32.50 | 31.80 | 32.40 | 32.30 | 0.10 | 445 | 9.20 | 285983 |
| BEACONPHAR | 102.40 | 0.49 | 103.60 | 98.60 | 102.40 | 101.90 | 0.50 | 746 | 24.66 | 241934 |
| BENGALBISC | 60.20 | -9.70 | 60.20 | 54.90 | 54.90 | 60.80 | -5.90 | 2 | 0.02 | 301 |
| BENGALWTL | 17.80 | -1.66 | 18.10 | 17.80 | 17.80 | 18.10 | -0.30 | 151 | 2.89 | 161874 |
| BERGERPBL | 1408.90 | -0.14 | 1418.90 | 1408.00 | 1408.90 | 1410.90 | -2.00 | 184 | 2.86 | 2032 |
| BESTHLDNG | 13.60 | -2.16 | 13.90 | 13.60 | 13.60 | 13.90 | -0.30 | 318 | 3.23 | 235612 |
| BEXGSUKUK | 61.00 | 0.82 | 61.50 | 59.50 | 61.50 | 61.00 | 0.50 | 5 | 0.04 | 606 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 2 | 0.00 | 11 |
| BGIC | 32.20 | -0.93 | 32.30 | 31.30 | 32.00 | 32.30 | -0.30 | 27 | 0.20 | 6344 |
| BIFC | 6.00 | -9.09 | 6.90 | 6.00 | 6.00 | 6.60 | -0.60 | 256 | 3.32 | 543601 |
| BNICL | 53.80 | -1.10 | 54.90 | 53.20 | 53.80 | 54.40 | -0.60 | 428 | 25.31 | 469070 |
| BPML | 28.10 | -2.77 | 28.80 | 27.90 | 28.10 | 28.90 | -0.80 | 85 | 0.89 | 31531 |
| BPPL | 15.00 | 1.35 | 15.10 | 14.70 | 15.00 | 14.80 | 0.20 | 695 | 18.03 | 1208717 |
| BRACBANK | 70.70 | -6.11 | 75.40 | 70.00 | 70.70 | 75.30 | -4.60 | 4577 | 170.81 | 2365521 |
| BSC | 109.10 | -1.09 | 110.50 | 108.50 | 109.10 | 110.30 | -1.20 | 495 | 15.34 | 140556 |
| BSCPLC | 141.90 | -0.56 | 142.90 | 139.00 | 141.30 | 142.10 | -0.80 | 92 | 1.17 | 8300 |
| BSRMLTD | 81.90 | -1.68 | 82.90 | 78.70 | 81.90 | 83.30 | -1.40 | 169 | 1.95 | 23978 |
| BSRMSTEEL | 68.70 | -1.29 | 69.30 | 68.30 | 68.70 | 69.60 | -0.90 | 285 | 2.87 | 41835 |
| BXPHARMA | 117.00 | -0.68 | 118.20 | 116.00 | 117.00 | 117.80 | -0.80 | 674 | 15.16 | 129865 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.10 | 7.58 | 7.20 | 6.50 | 7.10 | 6.60 | 0.50 | 883 | 26.72 | 3854885 |
| CAPMBDBLMF | 11.10 | 1.83 | 11.20 | 10.80 | 11.10 | 10.90 | 0.20 | 373 | 13.64 | 1237333 |
| CAPMIBBLMF | 8.40 | 5.00 | 8.60 | 7.80 | 8.40 | 8.00 | 0.40 | 256 | 8.28 | 998702 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 39.20 | 0.00 | 40.10 | 38.70 | 39.20 | 39.20 | 0.00 | 505 | 9.05 | 230932 |
| CENTRALPHL | 9.00 | -2.17 | 9.30 | 8.80 | 9.00 | 9.20 | -0.20 | 290 | 4.20 | 465881 |
| CITYBANK | 31.20 | -1.89 | 31.80 | 31.00 | 31.20 | 31.80 | -0.60 | 1303 | 136.72 | 4364649 |
| CITYGENINS | 98.50 | -0.40 | 99.40 | 98.20 | 98.50 | 98.90 | -0.40 | 326 | 17.70 | 179586 |
| CLICL | 59.60 | -0.83 | 60.10 | 59.00 | 59.40 | 59.90 | -0.50 | 488 | 36.81 | 621426 |
| CNATEX | 4.50 | 9.76 | 4.50 | 4.10 | 4.50 | 4.10 | 0.40 | 495 | 18.77 | 4234782 |
| CONFIDCEM | 63.70 | -0.47 | 64.40 | 62.40 | 63.70 | 64.00 | -0.30 | 308 | 7.84 | 123083 |
| CONTININS | 24.00 | -0.83 | 24.40 | 23.90 | 24.00 | 24.20 | -0.20 | 51 | 0.82 | 34119 |
| COPPERTECH | 18.40 | -1.60 | 18.70 | 18.10 | 18.40 | 18.70 | -0.30 | 249 | 2.92 | 158499 |
| CRAFTSMAN | 28.80 | 1.05 | 29.20 | 28.80 | 29.00 | 28.70 | 0.30 | 13 | 0.11 | 3875 |
| CROWNCEMNT | 50.70 | 1.02 | 52.50 | 44.50 | 49.40 | 48.90 | 0.50 | 42 | 0.20 | 3991 |
| CRYSTALINS | 76.20 | -1.68 | 77.80 | 75.60 | 76.20 | 77.50 | -1.30 | 361 | 5.38 | 70416 |
| CVOPRL | 154.10 | -1.66 | 156.70 | 153.70 | 154.10 | 156.70 | -2.60 | 1022 | 20.81 | 134144 |
| DACCADYE | 17.40 | 0.00 | 17.80 | 17.30 | 17.40 | 17.40 | 0.00 | 46 | 0.44 | 25252 |
| DAFODILCOM | 67.00 | -2.47 | 69.40 | 66.50 | 67.00 | 68.70 | -1.70 | 649 | 10.24 | 151541 |
| DBH | 37.10 | 0.27 | 37.50 | 36.70 | 37.10 | 37.00 | 0.10 | 276 | 5.40 | 145345 |
| DBH1STMF | 5.00 | 8.70 | 5.00 | 4.50 | 5.00 | 4.60 | 0.40 | 495 | 23.27 | 4726095 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 69.50 | -1.69 | 71.30 | 69.50 | 70.00 | 71.20 | -1.20 | 234 | 3.31 | 46927 |
| DELTASPINN | 6.10 | -1.61 | 6.30 | 6.10 | 6.10 | 6.20 | -0.10 | 257 | 3.64 | 590795 |
| DESCO | 22.50 | -0.87 | 23.00 | 22.50 | 22.70 | 22.90 | -0.20 | 93 | 1.01 | 44731 |
| DESHBANDHU | 16.40 | -0.61 | 16.70 | 16.00 | 16.40 | 16.50 | -0.10 | 183 | 4.57 | 280338 |
| DGIC | 19.80 | -0.50 | 20.00 | 19.70 | 19.80 | 19.90 | -0.10 | 110 | 1.58 | 79649 |
| DHAKABANK | 12.90 | -0.77 | 13.10 | 12.80 | 12.90 | 13.00 | -0.10 | 633 | 30.63 | 2371002 |
| DHAKAINS | 38.30 | -0.26 | 38.30 | 37.60 | 38.10 | 38.20 | -0.10 | 64 | 1.28 | 33656 |
| DOMINAGE | 39.30 | 0.51 | 39.90 | 37.90 | 39.30 | 39.10 | 0.20 | 949 | 82.78 | 2130424 |
| DOREENPWR | 26.50 | -1.12 | 27.00 | 26.30 | 26.50 | 26.80 | -0.30 | 305 | 6.78 | 255888 |
| DSHGARME | 106.50 | -0.09 | 107.90 | 104.80 | 106.50 | 106.60 | -0.10 | 358 | 6.83 | 64513 |
| DSSL | 8.60 | -2.27 | 8.80 | 8.50 | 8.60 | 8.80 | -0.20 | 341 | 8.95 | 1040959 |
| DULAMIACOT | 128.80 | -0.23 | 131.90 | 128.10 | 128.80 | 129.10 | -0.30 | 121 | 1.33 | 10238 |
| DUTCHBANGL | 42.50 | -1.16 | 43.50 | 42.20 | 42.50 | 43.00 | -0.50 | 124 | 2.56 | 60123 |
| EASTERNINS | 50.50 | 1.79 | 51.90 | 50.40 | 51.30 | 50.40 | 0.90 | 51 | 0.92 | 18109 |
| EASTLAND | 19.90 | -2.44 | 20.50 | 19.90 | 20.00 | 20.50 | -0.50 | 147 | 1.51 | 74783 |
| EASTRNLUB | 1629.60 | -1.52 | 1692.00 | 1622.10 | 1629.60 | 1654.70 | -25.10 | 2456 | 59.52 | 35730 |
| EBL | 27.00 | 0.37 | 27.20 | 26.50 | 27.00 | 26.90 | 0.10 | 532 | 39.62 | 1473678 |
| EBL1STMF | 3.90 | 8.33 | 3.90 | 3.60 | 3.90 | 3.60 | 0.30 | 99 | 2.36 | 613615 |
| EBLNRBMF | 3.00 | 7.14 | 3.00 | 2.80 | 3.00 | 2.80 | 0.20 | 242 | 10.32 | 3493895 |
| ECABLES | 117.30 | -0.34 | 118.00 | 115.00 | 117.30 | 117.70 | -0.40 | 18 | 0.13 | 1143 |
| EGEN | 21.40 | -0.47 | 21.70 | 20.80 | 21.40 | 21.50 | -0.10 | 644 | 19.31 | 908234 |
| EHL | 75.80 | -2.07 | 76.80 | 75.40 | 75.80 | 77.40 | -1.60 | 694 | 17.73 | 232976 |
| EIL | 26.80 | 0.00 | 27.20 | 26.60 | 26.80 | 26.80 | 0.00 | 237 | 2.68 | 99765 |
| EMERALDOIL | 16.30 | -0.61 | 17.40 | 16.20 | 16.30 | 16.40 | -0.10 | 247 | 2.25 | 135978 |
| ENVOYTEX | 50.00 | -0.79 | 50.30 | 49.40 | 50.00 | 50.40 | -0.40 | 106 | 2.45 | 49074 |
| EPGL | 16.50 | -1.20 | 17.00 | 16.40 | 16.50 | 16.70 | -0.20 | 253 | 4.89 | 294207 |
| ESQUIRENIT | 20.20 | -2.43 | 20.70 | 20.00 | 20.10 | 20.60 | -0.50 | 149 | 1.95 | 96153 |
| ETL | 9.40 | -2.08 | 9.70 | 9.40 | 9.40 | 9.60 | -0.20 | 307 | 5.92 | 625335 |
| EXIM1STMF | 3.10 | 6.90 | 3.10 | 3.00 | 3.10 | 2.90 | 0.20 | 194 | 6.53 | 2129350 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 4.10 | -4.65 | 4.60 | 4.00 | 4.10 | 4.30 | -0.20 | 1365 | 35.19 | 8418177 |
| FARCHEM | 14.20 | -1.39 | 14.40 | 14.00 | 14.20 | 14.40 | -0.20 | 111 | 0.65 | 45722 |
| FAREASTFIN | 3.40 | -8.11 | 3.90 | 3.40 | 3.40 | 3.70 | -0.30 | 190 | 3.88 | 1128048 |
| FAREASTLIF | 22.70 | 0.91 | 22.70 | 21.10 | 22.20 | 22.00 | 0.20 | 18 | 0.16 | 6976 |
| FASFIN | 3.40 | -8.11 | 3.70 | 3.40 | 3.40 | 3.70 | -0.30 | 388 | 9.07 | 2642901 |
| FBFIF | 3.10 | 6.90 | 3.10 | 2.90 | 3.10 | 2.90 | 0.20 | 239 | 8.78 | 2855095 |
| FEDERALINS | 19.60 | -1.02 | 19.90 | 19.00 | 19.50 | 19.70 | -0.20 | 66 | 0.73 | 37479 |
| FEKDIL | 14.00 | -1.41 | 14.20 | 14.00 | 14.00 | 14.20 | -0.20 | 266 | 4.32 | 306261 |
| FINEFOODS | 467.80 | 0.52 | 470.00 | 462.90 | 467.80 | 465.40 | 2.40 | 691 | 44.01 | 94198 |
| FIRSTFIN | 5.40 | -6.90 | 6.00 | 5.30 | 5.40 | 5.80 | -0.40 | 184 | 4.29 | 795745 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 15.10 | 2.03 | 15.20 | 14.70 | 15.10 | 14.80 | 0.30 | 438 | 8.02 | 534827 |
| FUWANGCER | 11.70 | 0.86 | 11.80 | 11.40 | 11.70 | 11.60 | 0.10 | 311 | 6.89 | 591579 |
| FUWANGFOOD | 10.30 | -0.95 | 10.50 | 10.30 | 10.40 | 10.50 | -0.10 | 97 | 0.99 | 95056 |
| GBBPOWER | 8.90 | 1.14 | 9.00 | 8.60 | 8.90 | 8.80 | 0.10 | 166 | 2.40 | 271766 |
| GEMINISEA | 118.60 | -0.67 | 123.20 | 108.10 | 118.60 | 119.40 | -0.80 | 141 | 1.90 | 16389 |
| GENEXIL | 27.20 | 0.74 | 27.50 | 26.70 | 27.20 | 27.00 | 0.20 | 791 | 31.33 | 1159729 |
| GENNEXT | 4.30 | 7.50 | 4.40 | 4.00 | 4.30 | 4.00 | 0.30 | 1124 | 28.65 | 6777854 |
| GHAIL | 11.20 | 0.00 | 11.30 | 11.00 | 11.20 | 11.20 | 0.00 | 290 | 5.98 | 534981 |
| GHCL | 19.30 | -0.51 | 19.70 | 19.20 | 19.40 | 19.50 | -0.10 | 61 | 0.58 | 29970 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.40 | 8.47 | 6.40 | 5.90 | 6.40 | 5.90 | 0.50 | 429 | 15.88 | 2513545 |
| GLOBALINS | 26.40 | -2.22 | 27.20 | 26.20 | 26.40 | 27.00 | -0.60 | 234 | 5.41 | 201837 |
| GOLDENSON | 11.20 | 3.70 | 11.30 | 10.50 | 11.20 | 10.80 | 0.40 | 957 | 26.30 | 2395395 |
| GP | 251.10 | -1.34 | 254.50 | 250.50 | 251.10 | 254.50 | -3.40 | 1418 | 23.91 | 94923 |
| GPHISPAT | 16.60 | 1.22 | 16.70 | 16.10 | 16.60 | 16.40 | 0.20 | 303 | 6.17 | 373829 |
| GQBALLPEN | 526.90 | 0.55 | 540.00 | 485.00 | 526.60 | 523.70 | 2.90 | 348 | 16.70 | 32141 |
| GRAMEENS2 | 12.80 | 1.59 | 12.90 | 12.60 | 12.80 | 12.60 | 0.20 | 106 | 2.98 | 233060 |
| GREENDELMF | 3.50 | 9.37 | 3.50 | 3.20 | 3.50 | 3.20 | 0.30 | 116 | 4.74 | 1359943 |
| GREENDELT | 52.50 | 0.38 | 53.00 | 52.00 | 52.50 | 52.30 | 0.20 | 77 | 1.86 | 35449 |
| GSPFINANCE | 5.30 | -8.62 | 5.90 | 5.30 | 5.30 | 5.80 | -0.50 | 295 | 4.82 | 900515 |
| HAKKANIPUL | 74.90 | 1.08 | 76.30 | 72.90 | 74.90 | 74.10 | 0.80 | 838 | 25.24 | 337681 |
| HAMI | 148.90 | -2.68 | 156.80 | 148.20 | 148.90 | 153.00 | -4.10 | 290 | 3.11 | 20772 |
| HEIDELBCEM | 256.40 | 3.89 | 264.00 | 246.90 | 256.40 | 246.80 | 9.60 | 1050 | 20.19 | 79070 |
| HFL | 10.30 | 8.51 | 10.30 | 9.10 | 10.20 | 9.40 | 0.80 | 537 | 8.43 | 851575 |
| HIMADRI | 550.00 | 3.58 | 550.00 | 550.00 | 550.00 | 531.00 | 19.00 | 2 | 0.00 | 4 |
| HRTEX | 21.00 | -0.47 | 21.70 | 20.80 | 21.00 | 21.10 | -0.10 | 288 | 3.30 | 156041 |
| HWAWELLTEX | 43.20 | -0.69 | 44.90 | 42.80 | 43.20 | 43.50 | -0.30 | 349 | 5.77 | 132648 |
| IBNSINA | 319.20 | -0.59 | 321.90 | 316.00 | 319.20 | 321.10 | -1.90 | 610 | 15.63 | 48909 |
| IBP | 13.00 | -1.52 | 13.30 | 13.00 | 13.00 | 13.20 | -0.20 | 376 | 9.60 | 733922 |
| ICB | 38.40 | -0.26 | 39.00 | 38.20 | 38.40 | 38.50 | -0.10 | 149 | 2.82 | 73501 |
| ICB3RDNRB | 4.80 | 9.09 | 4.80 | 4.40 | 4.80 | 4.40 | 0.40 | 126 | 3.44 | 725290 |
| ICBAGRANI1 | 6.90 | 6.15 | 7.10 | 6.40 | 6.90 | 6.50 | 0.40 | 78 | 1.47 | 211001 |
| ICBAMCL2ND | 6.00 | 5.36 | 6.10 | 5.80 | 5.90 | 5.60 | 0.30 | 119 | 2.67 | 445168 |
| ICBEPMF1S1 | 5.40 | 3.85 | 5.60 | 5.10 | 5.40 | 5.20 | 0.20 | 390 | 9.95 | 1852468 |
| ICBIBANK | 3.40 | -2.86 | 3.50 | 3.40 | 3.40 | 3.50 | -0.10 | 74 | 1.14 | 335307 |
| ICBSONALI1 | 5.00 | 8.70 | 5.00 | 4.50 | 5.00 | 4.60 | 0.40 | 384 | 13.37 | 2727940 |
| ICICL | 21.00 | -0.94 | 21.50 | 20.90 | 21.00 | 21.20 | -0.20 | 130 | 0.99 | 47083 |
| IDLC | 40.20 | -2.68 | 41.60 | 39.80 | 40.00 | 41.10 | -1.10 | 688 | 12.14 | 301491 |
| IFADAUTOS | 21.70 | -1.36 | 22.10 | 21.50 | 21.70 | 22.00 | -0.30 | 157 | 2.54 | 116740 |
| IFIC | 5.90 | -1.67 | 6.00 | 5.80 | 5.90 | 6.00 | -0.10 | 539 | 21.48 | 3637897 |
| IFIC1STMF | 3.30 | 10.00 | 3.30 | 3.00 | 3.30 | 3.00 | 0.30 | 363 | 13.93 | 4280458 |
| IFILISLMF1 | 4.20 | 7.69 | 4.20 | 3.80 | 4.20 | 3.90 | 0.30 | 111 | 2.23 | 536739 |
| ILFSL | 3.60 | -7.69 | 4.20 | 3.60 | 3.60 | 3.90 | -0.30 | 498 | 13.13 | 3435981 |
| INDEXAGRO | 65.20 | -0.76 | 65.80 | 65.00 | 65.20 | 65.70 | -0.50 | 50 | 0.78 | 11927 |
| INTECH | 42.10 | -1.17 | 44.10 | 41.90 | 42.10 | 42.60 | -0.50 | 3593 | 119.54 | 2793445 |
| INTRACO | 18.70 | 0.54 | 18.80 | 18.50 | 18.70 | 18.60 | 0.10 | 171 | 2.27 | 121766 |
| IPDC | 19.20 | -1.03 | 19.50 | 19.10 | 19.20 | 19.40 | -0.20 | 349 | 13.16 | 682877 |
| ISLAMIBANK | 41.40 | -2.59 | 42.80 | 41.20 | 41.40 | 42.50 | -1.10 | 1112 | 28.85 | 691211 |
| ISLAMICFIN | 11.20 | -2.61 | 11.50 | 11.20 | 11.20 | 11.50 | -0.30 | 162 | 3.76 | 333991 |
| ISLAMIINS | 37.30 | 1.07 | 38.70 | 37.20 | 37.90 | 37.50 | 0.40 | 17 | 0.23 | 6069 |
| ISNLTD | 81.10 | -1.70 | 83.40 | 80.90 | 81.10 | 82.50 | -1.40 | 1255 | 34.48 | 420734 |
| ITC | 38.40 | 0.00 | 38.60 | 37.80 | 38.40 | 38.40 | 0.00 | 535 | 16.21 | 424257 |
| JAMUNABANK | 23.50 | -2.08 | 24.10 | 23.40 | 23.50 | 24.00 | -0.50 | 514 | 48.29 | 2034147 |
| JAMUNAOIL | 173.20 | 0.00 | 179.90 | 171.50 | 173.30 | 173.30 | 0.00 | 105 | 1.64 | 9480 |
| JANATAINS | 25.10 | -0.40 | 25.30 | 24.80 | 25.10 | 25.20 | -0.10 | 118 | 1.69 | 67213 |
| JHRML | 43.80 | -0.68 | 45.80 | 43.80 | 43.80 | 44.10 | -0.30 | 176 | 1.98 | 44770 |
| JMISMDL | 120.00 | -0.58 | 121.80 | 119.00 | 119.90 | 120.60 | -0.70 | 40 | 0.41 | 3399 |
| JUTESPINN | 217.10 | -1.31 | 227.90 | 216.70 | 217.70 | 220.60 | -2.90 | 31 | 0.22 | 984 |
| KARNAPHULI | 29.00 | -1.36 | 29.50 | 28.90 | 29.00 | 29.40 | -0.40 | 159 | 1.79 | 61378 |
| KAY&QUE | 451.80 | -1.70 | 470.00 | 450.00 | 451.80 | 459.60 | -7.80 | 1904 | 51.82 | 113796 |
| KBPPWBIL | 49.20 | -2.57 | 50.90 | 49.10 | 49.20 | 50.50 | -1.30 | 2793 | 94.14 | 1890562 |
| KBSEED | 9.00 | -3.23 | 9.70 | 8.80 | 9.00 | 9.30 | -0.30 | 8 | 0.15 | 16208 |
| KDSALTD | 39.50 | -1.00 | 39.90 | 39.20 | 39.50 | 39.90 | -0.40 | 178 | 4.38 | 111019 |
| KEYACOSMET | 5.50 | -1.79 | 5.60 | 5.40 | 5.50 | 5.60 | -0.10 | 329 | 4.08 | 738582 |
| KFL | 10.50 | 6.00 | 11.00 | 10.10 | 10.60 | 10.00 | 0.60 | 85 | 14.00 | 1379799 |
| KOHINOOR | 518.20 | 0.50 | 519.40 | 510.00 | 517.80 | 515.20 | 2.60 | 121 | 3.20 | 6211 |
| KPCL | 11.20 | 0.00 | 11.70 | 11.00 | 11.20 | 11.20 | 0.00 | 296 | 4.42 | 393128 |
| KPPL | 15.80 | -1.86 | 16.20 | 15.60 | 15.80 | 16.10 | -0.30 | 369 | 5.59 | 353743 |
| KTL | 9.70 | 0.00 | 9.80 | 9.50 | 9.70 | 9.70 | 0.00 | 178 | 2.38 | 247073 |
| LANKABAFIN | 15.40 | -2.53 | 15.80 | 15.30 | 15.40 | 15.80 | -0.40 | 487 | 16.59 | 1074904 |
| LEGACYFOOT | 59.30 | 3.85 | 60.30 | 56.30 | 59.30 | 57.10 | 2.20 | 1224 | 31.31 | 533860 |
| LHB | 53.00 | -1.85 | 53.80 | 52.60 | 53.00 | 54.00 | -1.00 | 990 | 39.16 | 737390 |
| LIBRAINFU | 653.80 | -0.50 | 657.70 | 650.40 | 653.80 | 657.10 | -3.30 | 290 | 3.78 | 5775 |
| LINDEBD | 791.30 | -0.60 | 795.00 | 791.00 | 791.30 | 796.10 | -4.80 | 233 | 2.29 | 2887 |
| LOVELLO | 68.90 | -2.27 | 71.20 | 68.50 | 68.90 | 70.50 | -1.60 | 1886 | 50.06 | 722604 |
| LRBDL | 10.50 | -0.94 | 11.20 | 10.40 | 10.50 | 10.60 | -0.10 | 287 | 4.37 | 415221 |
| LRGLOBMF1 | 3.30 | 10.00 | 3.30 | 3.00 | 3.30 | 3.00 | 0.30 | 107 | 3.37 | 1033023 |
| MAGURAPLEX | 82.60 | 0.00 | 83.90 | 82.00 | 82.60 | 82.60 | 0.00 | 390 | 6.74 | 81344 |
| MAKSONSPIN | 6.90 | 2.99 | 6.90 | 6.70 | 6.90 | 6.70 | 0.20 | 179 | 2.46 | 359797 |
| MALEKSPIN | 27.00 | -2.88 | 27.80 | 26.00 | 27.00 | 27.80 | -0.80 | 596 | 22.84 | 845333 |
| MAMUNAGRO | 18.00 | 4.65 | 18.80 | 17.50 | 18.00 | 17.20 | 0.80 | 37 | 0.57 | 31642 |
| MARICO | 2774.90 | -0.63 | 2791.00 | 2760.00 | 2779.90 | 2797.40 | -17.50 | 247 | 3.09 | 1110 |
| MASTERAGRO | 6.60 | -2.99 | 6.70 | 6.30 | 6.50 | 6.70 | -0.20 | 10 | 0.10 | 15110 |
| MATINSPINN | 46.80 | -1.70 | 47.50 | 45.60 | 46.20 | 47.00 | -0.80 | 18 | 0.08 | 1697 |
| MBL1STMF | 4.20 | 7.69 | 4.20 | 3.90 | 4.20 | 3.90 | 0.30 | 78 | 3.12 | 747526 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 31.10 | -4.89 | 33.10 | 30.50 | 31.10 | 32.70 | -1.60 | 351 | 6.03 | 193476 |
| MEGHNACEM | 32.90 | 4.33 | 33.90 | 32.90 | 33.70 | 32.30 | 1.40 | 22 | 0.14 | 4021 |
| MEGHNAINS | 26.70 | -1.48 | 27.30 | 26.30 | 26.70 | 27.10 | -0.40 | 383 | 9.00 | 334566 |
| MEGHNALIFE | 52.80 | 0.00 | 53.10 | 52.50 | 52.80 | 52.80 | 0.00 | 115 | 2.12 | 40119 |
| MEGHNAPET | 26.90 | -5.43 | 27.40 | 25.80 | 26.10 | 27.60 | -1.50 | 119 | 0.53 | 20308 |
| MERCANBANK | 9.10 | -1.10 | 9.10 | 8.90 | 9.00 | 9.10 | -0.10 | 197 | 8.74 | 969525 |
| MERCINS | 23.80 | -0.42 | 23.90 | 23.80 | 23.80 | 23.90 | -0.10 | 9 | 0.06 | 2386 |
| METROSPIN | 10.30 | -4.63 | 11.30 | 9.90 | 10.30 | 10.80 | -0.50 | 356 | 5.61 | 533753 |
| MHSML | 17.80 | -1.11 | 18.00 | 17.60 | 17.80 | 18.00 | -0.20 | 359 | 8.37 | 470068 |
| MIDASFIN | 6.80 | -2.86 | 7.10 | 6.70 | 6.80 | 7.00 | -0.20 | 58 | 0.54 | 78183 |
| MIDLANDBNK | 16.00 | -1.84 | 16.30 | 15.90 | 16.00 | 16.30 | -0.30 | 650 | 24.00 | 1495053 |
| MIRACLEIND | 28.80 | -2.70 | 29.40 | 28.50 | 28.80 | 29.60 | -0.80 | 224 | 2.29 | 78882 |
| MIRAKHTER | 27.50 | 0.00 | 28.00 | 27.00 | 27.50 | 27.50 | 0.00 | 149 | 2.64 | 96114 |
| MITHUNKNIT | 16.50 | -4.62 | 17.40 | 16.50 | 16.50 | 17.30 | -0.80 | 134 | 1.80 | 106811 |
| MJLBD | 89.20 | -2.08 | 91.10 | 89.20 | 89.40 | 91.30 | -1.90 | 286 | 4.41 | 49059 |
| MKFOOTWEAR | 86.70 | 1.06 | 87.70 | 83.10 | 85.90 | 85.00 | 0.90 | 521 | 29.10 | 341622 |
| MLDYEING | 8.90 | -1.11 | 9.10 | 8.80 | 8.90 | 9.00 | -0.10 | 292 | 5.46 | 611244 |
| MONNOAGML | 350.70 | -2.61 | 361.60 | 350.00 | 350.70 | 360.10 | -9.40 | 500 | 7.08 | 19933 |
| MONNOCERA | 81.40 | 0.37 | 82.10 | 80.00 | 81.40 | 81.10 | 0.30 | 482 | 9.44 | 115998 |
| MONNOFABR | 22.10 | -1.78 | 22.60 | 21.90 | 22.10 | 22.50 | -0.40 | 1008 | 29.74 | 1339880 |
| MONOSPOOL | 93.90 | 2.07 | 94.40 | 90.20 | 93.90 | 92.00 | 1.90 | 813 | 18.95 | 204352 |
| MOSTFAMETL | 9.90 | -1.00 | 10.00 | 9.90 | 9.90 | 10.00 | -0.10 | 138 | 3.72 | 374738 |
| MPETROLEUM | 200.00 | -1.38 | 202.80 | 199.90 | 200.00 | 202.80 | -2.80 | 267 | 7.77 | 38794 |
| MTB | 12.90 | -0.77 | 13.10 | 12.80 | 12.90 | 13.00 | -0.10 | 83 | 1.81 | 140427 |
| NAHEEACP | 21.40 | 1.42 | 21.60 | 20.80 | 21.40 | 21.10 | 0.30 | 376 | 8.48 | 399697 |
| NATLIFEINS | 102.20 | 1.21 | 102.40 | 99.40 | 100.60 | 99.40 | 1.20 | 120 | 5.61 | 55414 |
| NAVANACNG | 20.80 | 0.48 | 20.80 | 20.30 | 20.80 | 20.70 | 0.10 | 78 | 0.69 | 33554 |
| NAVANAPHAR | 57.30 | -1.55 | 58.70 | 56.70 | 57.30 | 58.20 | -0.90 | 511 | 8.86 | 154183 |
| NBL | 5.00 | -3.85 | 5.20 | 5.00 | 5.00 | 5.20 | -0.20 | 502 | 9.73 | 1918649 |
| NCCBANK | 12.90 | -0.77 | 13.00 | 12.80 | 12.90 | 13.00 | -0.10 | 152 | 9.96 | 772015 |
| NCCBLMF1 | 4.40 | 10.00 | 4.40 | 4.10 | 4.40 | 4.00 | 0.40 | 61 | 1.59 | 364501 |
| NEWLINE | 6.70 | 0.00 | 7.00 | 6.50 | 6.70 | 6.70 | 0.00 | 214 | 4.63 | 692230 |
| NFML | 15.40 | -2.53 | 15.90 | 15.20 | 15.40 | 15.80 | -0.40 | 232 | 4.89 | 316824 |
| NHFIL | 23.60 | 0.00 | 23.70 | 23.30 | 23.60 | 23.60 | 0.00 | 152 | 4.52 | 192245 |
| NIALCO | 24.70 | 1.65 | 26.40 | 24.00 | 24.60 | 24.20 | 0.40 | 16 | 0.25 | 10198 |
| NITOLINS | 27.30 | -1.06 | 28.20 | 27.30 | 27.90 | 28.20 | -0.30 | 11 | 0.16 | 5600 |
| NORTHERN | 119.70 | -3.02 | 121.90 | 113.00 | 115.70 | 119.30 | -3.60 | 138 | 0.63 | 5327 |
| NORTHRNINS | 28.40 | -1.05 | 28.90 | 28.30 | 28.40 | 28.70 | -0.30 | 37 | 0.24 | 8338 |
| NPOLYMER | 27.00 | 0.00 | 27.60 | 26.50 | 27.00 | 27.00 | 0.00 | 177 | 3.67 | 137307 |
| NRBBANK | 7.00 | -1.41 | 7.10 | 7.00 | 7.00 | 7.10 | -0.10 | 125 | 1.62 | 231263 |
| NRBCBANK | 6.80 | 0.00 | 6.90 | 6.60 | 6.80 | 6.80 | 0.00 | 128 | 2.75 | 405152 |
| NTC | 162.70 | -1.57 | 169.90 | 162.00 | 162.70 | 165.30 | -2.60 | 227 | 2.99 | 18074 |
| NTLTUBES | 60.50 | 3.07 | 60.90 | 57.60 | 60.50 | 58.70 | 1.80 | 253 | 3.95 | 66023 |
| NURANI | 3.90 | -2.50 | 4.20 | 3.80 | 3.90 | 4.00 | -0.10 | 257 | 3.74 | 939910 |
| OAL | 6.70 | -1.47 | 7.00 | 6.60 | 6.70 | 6.80 | -0.10 | 213 | 2.28 | 338513 |
| OIMEX | 13.90 | 0.00 | 13.90 | 13.40 | 13.60 | 13.60 | 0.00 | 277 | 4.67 | 345067 |
| OLYMPIC | 150.40 | -1.89 | 153.30 | 150.10 | 150.40 | 153.30 | -2.90 | 589 | 15.84 | 104652 |
| ONEBANKPLC | 7.70 | -2.53 | 7.90 | 7.70 | 7.70 | 7.90 | -0.20 | 186 | 6.06 | 784531 |
| ORIONINFU | 354.00 | -1.61 | 360.00 | 352.70 | 354.00 | 359.80 | -5.80 | 2075 | 68.73 | 193603 |
| ORIONPHARM | 29.90 | 2.40 | 30.20 | 28.90 | 29.90 | 29.20 | 0.70 | 392 | 8.34 | 282274 |
| ORYZAAGRO | 8.80 | 1.15 | 9.10 | 8.40 | 8.80 | 8.70 | 0.10 | 82 | 2.22 | 252047 |
| PADMALIFE | 16.80 | -2.87 | 17.20 | 16.80 | 16.90 | 17.40 | -0.50 | 110 | 1.89 | 111473 |
| PADMAOIL | 177.00 | -1.51 | 179.30 | 176.50 | 176.60 | 179.30 | -2.70 | 287 | 6.71 | 37887 |
| PARAMOUNT | 50.10 | -2.15 | 51.10 | 49.90 | 50.10 | 51.20 | -1.10 | 186 | 3.63 | 71902 |
| PDL | 6.10 | -1.61 | 6.50 | 6.00 | 6.10 | 6.20 | -0.10 | 261 | 4.41 | 718007 |
| PENINSULA | 20.20 | -1.46 | 20.90 | 20.20 | 20.20 | 20.50 | -0.30 | 343 | 7.29 | 357218 |
| PEOPLESINS | 38.90 | -2.26 | 40.90 | 38.50 | 38.90 | 39.80 | -0.90 | 225 | 3.02 | 77217 |
| PF1STMF | 5.50 | 10.00 | 5.50 | 5.00 | 5.50 | 5.00 | 0.50 | 457 | 20.40 | 3784819 |
| PHARMAID | 551.60 | -1.33 | 568.00 | 543.30 | 550.40 | 557.80 | -7.40 | 92 | 3.84 | 6932 |
| PHENIXINS | 28.00 | -0.71 | 28.40 | 27.80 | 28.00 | 28.20 | -0.20 | 92 | 1.51 | 53669 |
| PHOENIXFIN | 4.50 | -8.16 | 4.90 | 4.50 | 4.50 | 4.90 | -0.40 | 161 | 4.37 | 952914 |
| PHPMF1 | 3.00 | 7.14 | 3.00 | 2.80 | 3.00 | 2.80 | 0.20 | 273 | 11.06 | 3713925 |
| PIONEERINS | 51.40 | -2.28 | 55.00 | 51.10 | 51.40 | 52.60 | -1.20 | 347 | 5.72 | 110925 |
| PLFSL | 3.50 | -7.89 | 4.00 | 3.50 | 3.50 | 3.80 | -0.30 | 512 | 12.96 | 3658816 |
| POPULAR1MF | 3.00 | 7.14 | 3.00 | 2.80 | 3.00 | 2.80 | 0.20 | 307 | 19.66 | 6637989 |
| POPULARLIF | 47.00 | -2.29 | 48.20 | 46.70 | 47.00 | 48.10 | -1.10 | 201 | 2.90 | 61416 |
| POWERGRID | 30.70 | -0.65 | 30.70 | 29.90 | 30.60 | 30.80 | -0.20 | 63 | 0.39 | 12692 |
| PRAGATIINS | 68.10 | -2.01 | 69.80 | 68.00 | 68.10 | 69.50 | -1.40 | 249 | 7.70 | 112157 |
| PRAGATILIF | 207.30 | -3.85 | 218.40 | 206.20 | 207.30 | 215.60 | -8.30 | 1111 | 28.80 | 136939 |
| PREMIERBAN | 5.30 | 0.00 | 5.40 | 5.10 | 5.30 | 5.30 | 0.00 | 272 | 9.74 | 1858037 |
| PREMIERCEM | 39.00 | 0.52 | 39.60 | 38.50 | 39.00 | 38.80 | 0.20 | 168 | 2.41 | 61905 |
| PREMIERLEA | 3.60 | -7.69 | 4.20 | 3.60 | 3.60 | 3.90 | -0.30 | 214 | 5.35 | 1472495 |
| PRIME1ICBA | 4.80 | 9.09 | 4.80 | 4.40 | 4.80 | 4.40 | 0.40 | 100 | 4.61 | 970519 |
| PRIMEBANK | 30.00 | -3.54 | 31.00 | 29.90 | 30.00 | 31.10 | -1.10 | 842 | 49.00 | 1624281 |
| PRIMEFIN | 5.00 | -9.09 | 5.50 | 5.00 | 5.00 | 5.50 | -0.50 | 497 | 12.31 | 2432355 |
| PRIMEINSUR | 31.50 | -0.32 | 32.30 | 31.00 | 31.30 | 31.40 | -0.10 | 46 | 0.76 | 23893 |
| PRIMELIFE | 34.90 | 0.58 | 35.00 | 34.70 | 34.90 | 34.70 | 0.20 | 19 | 0.25 | 7274 |
| PRIMETEX | 21.00 | -1.41 | 21.50 | 20.70 | 21.00 | 21.30 | -0.30 | 210 | 4.40 | 209490 |
| PROGRESLIF | 42.00 | -1.41 | 43.10 | 41.80 | 42.10 | 42.70 | -0.60 | 70 | 0.97 | 22861 |
| PROVATIINS | 30.70 | -0.32 | 31.00 | 30.30 | 30.70 | 30.80 | -0.10 | 107 | 1.11 | 36280 |
| PTL | 54.00 | 0.00 | 54.70 | 53.00 | 54.00 | 54.00 | 0.00 | 369 | 9.81 | 182161 |
| PUBALIBANK | 36.90 | -0.81 | 37.70 | 36.00 | 36.90 | 37.20 | -0.30 | 329 | 7.12 | 194513 |
| PURABIGEN | 20.50 | -0.49 | 20.70 | 20.30 | 20.50 | 20.60 | -0.10 | 27 | 0.30 | 14476 |
| QUASEMIND | 40.20 | 3.64 | 40.20 | 37.90 | 39.90 | 38.50 | 1.40 | 963 | 21.95 | 559474 |
| QUEENSOUTH | 11.70 | -1.68 | 11.90 | 11.60 | 11.70 | 11.90 | -0.20 | 259 | 5.17 | 441693 |
| RAHIMAFOOD | 120.80 | -0.90 | 123.90 | 119.00 | 120.80 | 121.90 | -1.10 | 450 | 7.16 | 58900 |
| RAHIMTEXT | 200.20 | 1.21 | 202.10 | 196.30 | 200.20 | 197.80 | 2.40 | 315 | 3.74 | 18649 |
| RAKCERAMIC | 23.30 | 0.87 | 23.60 | 22.70 | 23.30 | 23.10 | 0.20 | 220 | 2.00 | 86587 |
| RANFOUNDRY | 149.30 | 1.36 | 151.90 | 147.80 | 149.30 | 147.30 | 2.00 | 141 | 2.18 | 14633 |
| RDFOOD | 19.20 | -2.54 | 19.80 | 19.10 | 19.20 | 19.70 | -0.50 | 481 | 8.37 | 432185 |
| RECKITTBEN | 3520.00 | 0.11 | 3540.00 | 3505.60 | 3519.60 | 3515.90 | 3.70 | 70 | 1.04 | 295 |
| REGENTTEX | 4.90 | -2.00 | 5.10 | 4.80 | 4.90 | 5.00 | -0.10 | 127 | 1.11 | 223974 |
| RELIANCE1 | 12.90 | 6.61 | 13.10 | 12.00 | 12.90 | 12.10 | 0.80 | 587 | 17.01 | 1343196 |
| RELIANCINS | 70.00 | 0.14 | 70.50 | 68.00 | 70.00 | 69.90 | 0.10 | 155 | 5.17 | 74278 |
| RENATA | 430.10 | -0.88 | 435.00 | 429.00 | 430.10 | 433.90 | -3.80 | 505 | 10.24 | 23783 |
| RENWICKJA | 502.30 | 0.30 | 510.00 | 475.00 | 502.30 | 500.80 | 1.50 | 43 | 0.13 | 260 |
| REPUBLIC | 31.70 | -0.63 | 32.30 | 31.50 | 31.70 | 31.90 | -0.20 | 54 | 0.82 | 25838 |
| RINGSHINE | 4.10 | 0.00 | 4.40 | 4.10 | 4.10 | 4.10 | 0.00 | 456 | 10.09 | 2384693 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 30.10 | -5.05 | 30.40 | 29.80 | 30.10 | 31.70 | -1.60 | 2612 | 156.65 | 5201022 |
| RSRMSTEEL | 8.80 | 4.76 | 9.00 | 8.20 | 8.80 | 8.40 | 0.40 | 141 | 1.51 | 176617 |
| RUNNERAUTO | 37.50 | 9.97 | 37.50 | 34.30 | 37.50 | 34.10 | 3.40 | 2187 | 80.29 | 2211226 |
| RUPALIBANK | 18.10 | -1.63 | 18.40 | 18.00 | 18.10 | 18.40 | -0.30 | 194 | 2.02 | 111551 |
| RUPALIINS | 22.40 | -1.75 | 22.90 | 22.30 | 22.40 | 22.80 | -0.40 | 140 | 2.87 | 126715 |
| RUPALILIFE | 80.40 | -1.59 | 81.80 | 80.20 | 80.40 | 81.70 | -1.30 | 472 | 13.70 | 169542 |
| SADHESIVE | 54.40 | 5.87 | 54.80 | 52.30 | 54.10 | 51.10 | 3.00 | 95 | 1.41 | 26144 |
| SAFKOSPINN | 16.80 | 9.09 | 16.90 | 15.40 | 16.80 | 15.40 | 1.40 | 396 | 6.92 | 417285 |
| SAIFPOWER | 7.90 | 2.60 | 8.00 | 7.70 | 7.90 | 7.70 | 0.20 | 614 | 12.71 | 1611611 |
| SAIHAMCOT | 19.10 | -2.55 | 19.40 | 19.00 | 19.10 | 19.60 | -0.50 | 373 | 15.97 | 831999 |
| SAIHAMTEX | 19.50 | -2.50 | 20.00 | 19.30 | 19.50 | 20.00 | -0.50 | 336 | 9.35 | 475217 |
| SALAMCRST | 16.20 | 0.62 | 16.40 | 15.80 | 16.20 | 16.10 | 0.10 | 243 | 4.23 | 262360 |
| SALVO | 30.70 | -1.29 | 31.10 | 30.50 | 30.70 | 31.10 | -0.40 | 494 | 16.98 | 552033 |
| SAMATALETH | 82.60 | -1.44 | 83.00 | 81.00 | 82.20 | 83.40 | -1.20 | 183 | 2.32 | 28387 |
| SAMORITA | 67.00 | -0.89 | 68.10 | 66.40 | 67.00 | 67.60 | -0.60 | 131 | 1.98 | 29460 |
| SANDHANINS | 20.00 | -0.99 | 20.30 | 19.70 | 20.00 | 20.20 | -0.20 | 136 | 1.20 | 60108 |
| SAPORTL | 49.60 | 0.81 | 50.00 | 48.70 | 49.60 | 49.20 | 0.40 | 1057 | 120.57 | 2442372 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.80 | -2.86 | 7.00 | 6.80 | 6.80 | 7.00 | -0.20 | 58 | 0.27 | 38789 |
| SEAPEARL | 41.20 | 1.73 | 42.40 | 39.90 | 41.20 | 40.50 | 0.70 | 3484 | 123.41 | 2998278 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.70 | 9.62 | 5.70 | 5.20 | 5.70 | 5.20 | 0.50 | 180 | 7.34 | 1304420 |
| SEMLIBBLSF | 6.50 | 8.33 | 6.60 | 6.00 | 6.50 | 6.00 | 0.50 | 119 | 2.25 | 351208 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 18.00 | -1.10 | 18.40 | 17.90 | 18.00 | 18.20 | -0.20 | 84 | 5.36 | 297614 |
| SHARPIND | 17.30 | 0.00 | 17.60 | 16.80 | 17.20 | 17.20 | 0.00 | 385 | 3.99 | 231007 |
| SHASHADNIM | 19.20 | -2.54 | 19.70 | 19.10 | 19.20 | 19.70 | -0.50 | 69 | 2.37 | 123290 |
| SHEPHERD | 13.80 | 2.22 | 14.00 | 13.20 | 13.80 | 13.50 | 0.30 | 279 | 5.81 | 425799 |
| SHURWID | 7.00 | -2.78 | 7.20 | 7.00 | 7.00 | 7.20 | -0.20 | 135 | 1.21 | 171258 |
| SHYAMPSUG | 162.50 | 1.66 | 166.20 | 162.50 | 165.70 | 163.00 | 2.70 | 55 | 2.26 | 13613 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 20.00 | 0.00 | 20.60 | 18.50 | 20.00 | 20.00 | 0.00 | 167 | 1.09 | 54589 |
| SILCOPHL | 13.90 | -0.71 | 14.10 | 13.70 | 13.90 | 14.00 | -0.10 | 225 | 3.77 | 272035 |
| SILVAPHL | 9.70 | -1.02 | 9.90 | 9.50 | 9.70 | 9.80 | -0.10 | 175 | 2.16 | 221780 |
| SIMTEX | 23.80 | -1.65 | 24.30 | 23.60 | 23.80 | 24.20 | -0.40 | 758 | 35.33 | 1475868 |
| SINGERBD | 87.90 | 3.05 | 88.00 | 85.00 | 87.90 | 85.30 | 2.60 | 120 | 1.45 | 16550 |
| SINOBANGLA | 47.30 | 0.00 | 47.80 | 46.70 | 47.30 | 47.30 | 0.00 | 648 | 16.56 | 350890 |
| SIPLC | 59.40 | -0.67 | 60.20 | 59.00 | 59.40 | 59.80 | -0.40 | 79 | 1.76 | 29626 |
| SKTRIMS | 9.30 | 0.00 | 9.40 | 9.20 | 9.30 | 9.30 | 0.00 | 73 | 0.85 | 90602 |
| SONALIANSH | 161.00 | -0.86 | 162.00 | 158.20 | 161.00 | 162.40 | -1.40 | 275 | 2.83 | 17672 |
| SONALILIFE | 59.00 | -1.99 | 60.20 | 58.70 | 59.00 | 60.20 | -1.20 | 202 | 4.50 | 76071 |
| SONALIPAPR | 233.00 | -1.15 | 237.10 | 232.10 | 233.00 | 235.70 | -2.70 | 989 | 22.15 | 94462 |
| SONARBAINS | 26.00 | -2.99 | 26.80 | 25.90 | 26.00 | 26.80 | -0.80 | 363 | 4.67 | 178319 |
| SONARGAON | 37.70 | -3.83 | 39.70 | 37.50 | 37.70 | 39.20 | -1.50 | 863 | 18.59 | 482123 |
| SOUTHEASTB | 9.50 | -2.06 | 9.70 | 9.50 | 9.50 | 9.70 | -0.20 | 78 | 1.87 | 195863 |
| SPCERAMICS | 22.30 | 6.19 | 22.50 | 20.60 | 22.30 | 21.00 | 1.30 | 2643 | 107.88 | 4946282 |
| SPCL | 48.10 | 0.21 | 48.70 | 47.60 | 48.10 | 48.00 | 0.10 | 568 | 21.17 | 439528 |
| SQUARETEXT | 48.50 | -1.02 | 49.10 | 47.80 | 48.50 | 49.00 | -0.50 | 153 | 1.89 | 39145 |
| SQURPHARMA | 214.60 | -1.24 | 217.30 | 213.00 | 214.60 | 217.30 | -2.70 | 2009 | 66.28 | 308649 |
| SSSTEEL | 6.00 | 3.45 | 6.20 | 5.70 | 6.00 | 5.80 | 0.20 | 848 | 13.95 | 2340183 |
| STANCERAM | 68.80 | -1.99 | 70.00 | 68.10 | 68.80 | 70.20 | -1.40 | 65 | 0.42 | 6131 |
| STANDARINS | 37.00 | -1.33 | 37.70 | 36.90 | 37.00 | 37.50 | -0.50 | 83 | 1.77 | 47518 |
| STANDBANKL | 5.70 | -3.39 | 5.90 | 5.70 | 5.70 | 5.90 | -0.20 | 388 | 11.11 | 1934789 |
| STYLECRAFT | 52.30 | -2.06 | 54.50 | 51.80 | 52.30 | 53.40 | -1.10 | 184 | 1.16 | 21987 |
| SUMITPOWER | 14.00 | -0.71 | 14.30 | 13.80 | 14.00 | 14.10 | -0.10 | 476 | 8.18 | 584651 |
| SUNLIFEINS | 52.10 | 0.00 | 52.90 | 51.50 | 52.10 | 52.10 | 0.00 | 490 | 12.30 | 235888 |
| TAKAFULINS | 31.50 | 0.32 | 31.50 | 30.70 | 31.40 | 31.30 | 0.10 | 98 | 0.61 | 19492 |
| TALLUSPIN | 8.30 | -2.35 | 8.50 | 8.30 | 8.30 | 8.50 | -0.20 | 79 | 1.45 | 172953 |
| TAMIJTEX | 112.20 | -0.97 | 113.90 | 111.00 | 112.20 | 113.30 | -1.10 | 180 | 2.25 | 19932 |
| TECHNODRUG | 29.70 | -1.66 | 30.30 | 29.60 | 29.70 | 30.20 | -0.50 | 399 | 8.84 | 296479 |
| TILIL | 41.60 | -1.65 | 42.40 | 41.50 | 41.60 | 42.30 | -0.70 | 380 | 8.33 | 199206 |
| TITASGAS | 17.20 | 1.78 | 17.40 | 16.60 | 17.20 | 16.90 | 0.30 | 375 | 6.22 | 366753 |
| TOSRIFA | 16.80 | -0.59 | 16.90 | 16.60 | 16.80 | 16.90 | -0.10 | 169 | 3.10 | 184926 |
| TRUSTB1MF | 3.10 | 6.90 | 3.10 | 2.90 | 3.10 | 2.90 | 0.20 | 368 | 13.93 | 4533558 |
| TRUSTBANK | 17.90 | -0.56 | 18.30 | 17.70 | 17.90 | 18.00 | -0.10 | 448 | 16.88 | 944825 |
| TUNGHAI | 4.00 | -4.76 | 4.30 | 4.00 | 4.00 | 4.20 | -0.20 | 289 | 5.56 | 1367152 |
| UCB | 9.60 | -2.04 | 9.90 | 9.50 | 9.60 | 9.80 | -0.20 | 297 | 5.05 | 526546 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2152.50 | -1.55 | 2187.00 | 2142.00 | 2152.50 | 2186.50 | -34.00 | 49 | 2.45 | 1137 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 5.80 | -6.45 | 6.20 | 5.60 | 5.80 | 6.20 | -0.40 | 395 | 7.13 | 1244620 |
| UNIONINS | 31.80 | -1.55 | 32.80 | 31.60 | 31.80 | 32.30 | -0.50 | 161 | 2.45 | 76497 |
| UNIQUEHRL | 38.70 | 0.26 | 40.00 | 38.00 | 38.70 | 38.60 | 0.10 | 229 | 4.44 | 114852 |
| UNITEDFIN | 12.50 | -2.34 | 13.00 | 12.50 | 12.50 | 12.80 | -0.30 | 253 | 4.36 | 346607 |
| UNITEDINS | 40.60 | -0.49 | 40.90 | 39.00 | 40.50 | 40.70 | -0.20 | 62 | 0.75 | 18726 |
| UPGDCL | 118.60 | -2.39 | 121.40 | 118.10 | 118.60 | 121.50 | -2.90 | 264 | 4.78 | 40199 |
| USMANIAGL | 35.50 | -1.65 | 36.30 | 35.50 | 35.80 | 36.40 | -0.60 | 96 | 0.76 | 21102 |
| UTTARABANK | 25.50 | -0.78 | 25.80 | 25.30 | 25.50 | 25.70 | -0.20 | 552 | 29.86 | 1171613 |
| UTTARAFIN | 13.30 | 0.76 | 13.80 | 13.00 | 13.30 | 13.20 | 0.10 | 69 | 0.80 | 59954 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 6.10 | 5.17 | 6.10 | 5.90 | 6.10 | 5.80 | 0.30 | 33 | 0.59 | 97138 |
| VFSTDL | 11.00 | -0.90 | 11.10 | 10.60 | 11.00 | 11.10 | -0.10 | 269 | 4.41 | 403805 |
| WALTONHIL | 381.70 | -1.42 | 387.00 | 381.40 | 381.70 | 387.20 | -5.50 | 927 | 13.38 | 34936 |
| WATACHEM | 131.60 | 3.14 | 132.90 | 127.00 | 131.20 | 127.20 | 4.00 | 220 | 2.90 | 22134 |
| WEBCOATS | 18.80 | 0.00 | 19.00 | 17.70 | 18.80 | 18.80 | 0.00 | 126 | 1.43 | 78092 |
| WMSHIPYARD | 8.70 | 4.82 | 8.90 | 8.30 | 8.70 | 8.30 | 0.40 | 532 | 9.99 | 1151445 |
| WONDERTOYS | 22.90 | 0.88 | 23.40 | 21.20 | 22.90 | 22.70 | 0.20 | 60 | 0.05 | 2056 |
| YPL | 16.20 | 0.62 | 16.40 | 16.10 | 16.20 | 16.10 | 0.10 | 134 | 2.62 | 160909 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2200.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 6.20 | 1.64 | 6.40 | 6.00 | 6.20 | 6.10 | 0.10 | 215 | 3.60 | 582570 |
| ZAHINTEX | 7.40 | -1.35 | 7.50 | 7.20 | 7.30 | 7.40 | -0.10 | 53 | 0.39 | 53161 |
| ZEALBANGLA | 132.90 | -1.81 | 137.90 | 130.00 | 130.30 | 132.70 | -2.40 | 127 | 0.64 | 4855 |