| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.10 | 0.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.00 | 221 | 5.24 | 1687395 |
| 1STPRIMFMF | 18.50 | -2.12 | 19.20 | 18.50 | 18.50 | 18.90 | -0.40 | 410 | 6.39 | 343491 |
| AAMRANET | 16.50 | 1.85 | 16.80 | 16.30 | 16.50 | 16.20 | 0.30 | 271 | 4.21 | 255372 |
| AAMRATECH | 13.20 | 3.10 | 13.90 | 12.90 | 13.30 | 12.90 | 0.40 | 204 | 2.19 | 163820 |
| ABB1STMF | 3.40 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 458 | 16.45 | 4817852 |
| ABBANK | 5.90 | 0.00 | 6.10 | 5.90 | 5.90 | 5.90 | 0.00 | 319 | 9.80 | 1644131 |
| ABBLPBOND | 1050.00 | 0.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1 | 15.75 | 15000 |
| ACFL | 18.10 | -1.10 | 18.20 | 17.70 | 17.90 | 18.10 | -0.20 | 45 | 0.58 | 32265 |
| ACHIASF | 36.70 | -1.35 | 38.30 | 36.40 | 36.60 | 37.10 | -0.50 | 62 | 4.26 | 116270 |
| ACI | 208.70 | -1.37 | 212.60 | 208.50 | 208.70 | 211.60 | -2.90 | 553 | 10.62 | 50619 |
| ACIFORMULA | 140.00 | -0.28 | 141.80 | 140.00 | 140.10 | 140.50 | -0.40 | 101 | 2.79 | 19923 |
| ACMELAB | 75.90 | 0.26 | 76.70 | 75.60 | 75.90 | 75.70 | 0.20 | 445 | 19.63 | 257351 |
| ACMEPL | 26.00 | -5.11 | 27.80 | 25.60 | 26.00 | 27.40 | -1.40 | 5457 | 271.26 | 10125756 |
| ACTIVEFINE | 6.80 | -1.45 | 7.30 | 6.80 | 6.80 | 6.90 | -0.10 | 114 | 1.87 | 271954 |
| ADNTEL | 61.30 | -2.08 | 63.40 | 61.00 | 61.30 | 62.60 | -1.30 | 1244 | 38.43 | 615742 |
| ADVENT | 14.10 | -0.71 | 15.00 | 14.00 | 14.00 | 14.10 | -0.10 | 122 | 1.97 | 140108 |
| AFCAGRO | 6.90 | -1.43 | 7.10 | 6.90 | 6.90 | 7.00 | -0.10 | 114 | 1.54 | 221430 |
| AFTABAUTO | 28.20 | 0.00 | 28.40 | 27.80 | 27.90 | 27.90 | 0.00 | 286 | 5.38 | 191612 |
| AGNISYSL | 21.80 | 1.40 | 22.20 | 21.50 | 21.80 | 21.50 | 0.30 | 1619 | 45.54 | 2075710 |
| AGRANINS | 21.00 | 0.48 | 21.10 | 20.90 | 21.00 | 20.90 | 0.10 | 120 | 1.49 | 71175 |
| AIBL1STIMF | 4.10 | 0.00 | 4.20 | 4.00 | 4.10 | 4.10 | 0.00 | 62 | 1.69 | 411078 |
| AIL | 28.80 | -0.35 | 29.40 | 28.70 | 28.80 | 28.90 | -0.10 | 292 | 3.39 | 117455 |
| ALARABANK | 15.60 | -0.64 | 15.60 | 15.50 | 15.50 | 15.60 | -0.10 | 54 | 0.88 | 56493 |
| AL-HAJTEX | 113.00 | -1.57 | 117.00 | 112.00 | 113.00 | 114.80 | -1.80 | 1093 | 19.11 | 167808 |
| ALIF | 4.90 | -2.04 | 5.10 | 4.80 | 4.80 | 4.90 | -0.10 | 171 | 2.50 | 515666 |
| ALLTEX | 13.30 | 0.00 | 13.70 | 13.30 | 13.30 | 13.30 | 0.00 | 151 | 2.43 | 180141 |
| AMANFEED | 24.60 | -1.99 | 25.50 | 24.40 | 24.60 | 25.10 | -0.50 | 751 | 20.39 | 816738 |
| AMBEEPHA | 755.10 | -0.55 | 762.00 | 754.40 | 755.10 | 759.30 | -4.20 | 68 | 0.68 | 900 |
| AMCL(PRAN) | 209.00 | -1.55 | 214.00 | 208.90 | 209.10 | 212.40 | -3.30 | 252 | 3.77 | 17954 |
| AMPL | 45.00 | 3.93 | 46.80 | 42.90 | 45.00 | 43.30 | 1.70 | 253 | 5.64 | 126418 |
| ANLIMAYARN | 19.40 | 0.52 | 19.70 | 19.20 | 19.30 | 19.20 | 0.10 | 19 | 0.03 | 1536 |
| ANWARGALV | 96.40 | -2.63 | 100.40 | 96.10 | 96.40 | 99.00 | -2.60 | 2822 | 73.10 | 746919 |
| AOL | 16.10 | 0.00 | 16.40 | 16.00 | 16.10 | 16.10 | 0.00 | 105 | 2.43 | 150171 |
| AOPLC | 11.30 | -3.51 | 11.60 | 11.00 | 11.00 | 11.40 | -0.40 | 315 | 3.27 | 291155 |
| APEXFOODS | 237.50 | -1.53 | 244.80 | 236.90 | 237.50 | 241.20 | -3.70 | 383 | 6.93 | 28894 |
| APEXFOOT | 192.50 | 0.79 | 195.00 | 190.80 | 192.50 | 191.00 | 1.50 | 1423 | 31.98 | 165800 |
| APEXSPINN | 256.20 | 3.14 | 257.90 | 240.00 | 256.20 | 248.40 | 7.80 | 1642 | 60.29 | 236162 |
| APEXTANRY | 73.80 | -2.25 | 76.00 | 73.40 | 73.80 | 75.50 | -1.70 | 330 | 4.47 | 59889 |
| APEXWEAV | 7.30 | -1.33 | 8.00 | 7.30 | 7.40 | 7.50 | -0.10 | 106 | 0.85 | 114832 |
| APOLOISPAT | 3.60 | -2.70 | 3.80 | 3.50 | 3.60 | 3.70 | -0.10 | 282 | 3.98 | 1098171 |
| APSCLBOND | 1125.00 | 0.54 | 1125.00 | 1120.00 | 1121.00 | 1115.00 | 6.00 | 2 | 0.01 | 6 |
| ARAMIT | 173.60 | -0.86 | 177.80 | 173.40 | 173.60 | 175.10 | -1.50 | 128 | 1.27 | 7267 |
| ARAMITCEM | 11.50 | 0.00 | 12.00 | 11.20 | 11.60 | 11.60 | 0.00 | 35 | 0.15 | 12807 |
| ARGONDENIM | 17.10 | 1.18 | 17.40 | 17.00 | 17.10 | 16.90 | 0.20 | 415 | 10.48 | 609673 |
| ASIAINS | 40.50 | -1.46 | 41.70 | 40.00 | 40.50 | 41.10 | -0.60 | 778 | 20.87 | 510901 |
| ASIAPACINS | 37.30 | -0.80 | 38.70 | 37.10 | 37.30 | 37.60 | -0.30 | 241 | 5.50 | 146679 |
| ASIATICLAB | 88.70 | 0.45 | 91.00 | 87.00 | 88.70 | 88.30 | 0.40 | 1252 | 107.38 | 1202083 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 67.70 | -1.88 | 69.90 | 67.50 | 67.70 | 69.00 | -1.30 | 168 | 0.74 | 10855 |
| AZIZPIPES | 49.90 | -3.19 | 51.10 | 48.40 | 48.60 | 50.20 | -1.60 | 200 | 2.38 | 48023 |
| BANGAS | 139.20 | -1.90 | 144.80 | 138.50 | 139.20 | 141.90 | -2.70 | 1844 | 45.58 | 323296 |
| BANKASIA | 21.00 | -0.94 | 21.60 | 21.00 | 21.10 | 21.30 | -0.20 | 358 | 28.32 | 1333548 |
| BARKAPOWER | 7.60 | 0.00 | 7.80 | 7.60 | 7.60 | 7.60 | 0.00 | 94 | 1.55 | 202498 |
| BATASHOE | 845.90 | 0.24 | 847.00 | 830.00 | 835.30 | 833.30 | 2.00 | 44 | 0.57 | 679 |
| BATBC | 216.20 | -0.09 | 217.40 | 216.00 | 216.20 | 216.40 | -0.20 | 845 | 12.98 | 60027 |
| BAYLEASING | 5.00 | -1.96 | 5.20 | 4.90 | 5.00 | 5.10 | -0.10 | 83 | 1.24 | 245831 |
| BBS | 12.90 | -2.27 | 13.50 | 12.80 | 12.90 | 13.20 | -0.30 | 1685 | 63.43 | 4839876 |
| BBSCABLES | 21.40 | -1.38 | 22.40 | 21.20 | 21.40 | 21.70 | -0.30 | 1994 | 85.46 | 3902197 |
| BDAUTOCA | 247.20 | -0.64 | 258.00 | 243.20 | 247.20 | 248.80 | -1.60 | 2161 | 62.31 | 250140 |
| BDCOM | 29.60 | -2.31 | 30.70 | 29.30 | 29.60 | 30.30 | -0.70 | 1558 | 77.19 | 2570867 |
| BDFINANCE | 13.00 | 3.17 | 13.10 | 12.50 | 13.00 | 12.60 | 0.40 | 250 | 6.76 | 529387 |
| BDLAMPS | 159.10 | -1.91 | 164.90 | 158.10 | 159.10 | 162.20 | -3.10 | 615 | 7.31 | 45746 |
| BDPAINTS | 40.50 | -1.72 | 41.40 | 39.40 | 40.10 | 40.80 | -0.70 | 21 | 0.57 | 14338 |
| BDTHAI | 13.10 | -2.24 | 13.80 | 13.00 | 13.10 | 13.40 | -0.30 | 1276 | 34.82 | 2586979 |
| BDTHAIFOOD | 19.50 | -3.94 | 20.70 | 19.40 | 19.50 | 20.30 | -0.80 | 2420 | 82.44 | 4146240 |
| BDWELDING | 16.20 | 1.26 | 16.40 | 15.60 | 16.10 | 15.90 | 0.20 | 126 | 1.18 | 72944 |
| BEACHHATCH | 30.20 | -0.66 | 30.90 | 30.10 | 30.20 | 30.40 | -0.20 | 473 | 9.54 | 315206 |
| BEACONPHAR | 104.00 | 1.07 | 107.00 | 103.00 | 104.00 | 102.90 | 1.10 | 2169 | 70.75 | 672953 |
| BENGALBISC | 63.80 | -0.62 | 65.50 | 62.70 | 63.80 | 64.20 | -0.40 | 32 | 0.22 | 3509 |
| BENGALWTL | 22.40 | -2.18 | 23.10 | 22.20 | 22.40 | 22.90 | -0.50 | 991 | 29.61 | 1304447 |
| BERGERPBL | 1390.50 | -0.04 | 1398.00 | 1388.50 | 1390.80 | 1391.30 | -0.50 | 173 | 2.23 | 1604 |
| BESTHLDNG | 13.20 | -1.49 | 13.80 | 13.10 | 13.20 | 13.40 | -0.20 | 306 | 3.04 | 226447 |
| BEXGSUKUK | 66.50 | -2.21 | 66.50 | 66.00 | 66.50 | 68.00 | -1.50 | 11 | 0.08 | 1250 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 10 | 0.57 | 5226 |
| BGIC | 33.70 | -0.30 | 34.30 | 33.50 | 33.50 | 33.60 | -0.10 | 93 | 0.89 | 26475 |
| BIFC | 5.50 | -1.79 | 5.70 | 5.40 | 5.50 | 5.60 | -0.10 | 70 | 1.18 | 212944 |
| BNICL | 70.90 | -1.66 | 72.60 | 70.30 | 70.90 | 72.10 | -1.20 | 1092 | 48.97 | 684846 |
| BPML | 28.00 | 0.36 | 28.50 | 27.90 | 28.00 | 27.90 | 0.10 | 211 | 3.05 | 108415 |
| BPPL | 14.70 | 0.00 | 15.00 | 14.60 | 14.70 | 14.70 | 0.00 | 706 | 22.64 | 1528201 |
| BRACBANK | 71.00 | 0.42 | 71.80 | 70.60 | 71.00 | 70.70 | 0.30 | 820 | 43.68 | 612645 |
| BSC | 107.20 | -0.56 | 108.80 | 106.70 | 107.20 | 107.80 | -0.60 | 882 | 33.03 | 306838 |
| BSCPLC | 139.00 | -1.50 | 140.30 | 137.60 | 137.90 | 140.00 | -2.10 | 597 | 17.90 | 129029 |
| BSRMLTD | 82.70 | 0.12 | 83.10 | 81.70 | 82.70 | 82.60 | 0.10 | 209 | 13.65 | 165416 |
| BSRMSTEEL | 69.00 | 0.29 | 69.50 | 68.70 | 69.00 | 68.80 | 0.20 | 396 | 16.77 | 243366 |
| BXPHARMA | 117.60 | 0.43 | 120.60 | 116.90 | 117.60 | 117.10 | 0.50 | 1514 | 67.75 | 568943 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.00 | 1.45 | 7.10 | 6.80 | 7.00 | 6.90 | 0.10 | 409 | 13.88 | 1979410 |
| CAPMBDBLMF | 13.00 | 1.56 | 13.20 | 12.40 | 13.00 | 12.80 | 0.20 | 645 | 33.92 | 2646272 |
| CAPMIBBLMF | 9.00 | -1.10 | 9.10 | 8.80 | 9.00 | 9.10 | -0.10 | 264 | 9.06 | 1015497 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 40.40 | -0.25 | 42.20 | 40.20 | 40.40 | 40.50 | -0.10 | 637 | 16.99 | 418491 |
| CENTRALPHL | 9.00 | 0.00 | 9.10 | 8.90 | 9.00 | 9.00 | 0.00 | 155 | 3.82 | 424642 |
| CITYBANK | 30.80 | 2.33 | 31.00 | 30.10 | 30.80 | 30.10 | 0.70 | 1849 | 281.67 | 9193473 |
| CITYGENINS | 100.00 | 0.00 | 100.90 | 99.50 | 100.00 | 100.00 | 0.00 | 349 | 16.18 | 162145 |
| CLICL | 57.90 | -0.17 | 59.30 | 57.30 | 57.90 | 58.00 | -0.10 | 599 | 17.16 | 294489 |
| CNATEX | 3.50 | -2.78 | 3.80 | 3.50 | 3.50 | 3.60 | -0.10 | 186 | 1.95 | 543171 |
| CONFIDCEM | 62.80 | 2.45 | 64.20 | 61.40 | 62.80 | 61.30 | 1.50 | 1432 | 47.55 | 754892 |
| CONTININS | 25.20 | -0.40 | 26.00 | 25.10 | 25.20 | 25.30 | -0.10 | 225 | 4.89 | 192056 |
| COPPERTECH | 22.00 | -4.76 | 23.20 | 21.80 | 22.00 | 23.10 | -1.10 | 1109 | 26.67 | 1189759 |
| CRAFTSMAN | 39.00 | 0.25 | 40.30 | 39.00 | 39.60 | 39.50 | 0.10 | 143 | 7.55 | 188858 |
| CROWNCEMNT | 49.50 | 1.02 | 50.00 | 48.90 | 49.30 | 48.80 | 0.50 | 32 | 0.14 | 2760 |
| CRYSTALINS | 77.30 | -0.90 | 79.80 | 76.70 | 77.30 | 78.00 | -0.70 | 409 | 10.25 | 132491 |
| CVOPRL | 157.10 | -2.12 | 162.00 | 156.60 | 157.10 | 160.50 | -3.40 | 1863 | 55.79 | 351130 |
| DACCADYE | 16.10 | -0.62 | 16.40 | 16.00 | 16.10 | 16.20 | -0.10 | 158 | 2.73 | 168654 |
| DAFODILCOM | 101.50 | 5.07 | 103.80 | 96.60 | 101.50 | 96.60 | 4.90 | 1331 | 68.06 | 687371 |
| DBH | 39.30 | -1.75 | 40.10 | 39.20 | 39.30 | 40.00 | -0.70 | 307 | 9.07 | 228593 |
| DBH1STMF | 4.90 | 0.00 | 5.10 | 4.90 | 4.90 | 4.90 | 0.00 | 138 | 1.77 | 359626 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 72.10 | 0.14 | 72.90 | 72.00 | 72.10 | 72.00 | 0.10 | 148 | 4.44 | 61365 |
| DELTASPINN | 6.70 | 3.08 | 6.90 | 6.60 | 6.70 | 6.50 | 0.20 | 599 | 17.11 | 2542524 |
| DESCO | 23.20 | -1.69 | 24.00 | 23.00 | 23.20 | 23.60 | -0.40 | 174 | 4.43 | 189720 |
| DESHBANDHU | 17.90 | -1.65 | 18.70 | 17.80 | 17.90 | 18.20 | -0.30 | 720 | 18.43 | 1018248 |
| DGIC | 20.80 | 0.49 | 20.90 | 20.50 | 20.60 | 20.50 | 0.10 | 157 | 2.58 | 124823 |
| DHAKABANK | 11.90 | -0.83 | 12.20 | 11.90 | 11.90 | 12.00 | -0.10 | 421 | 15.28 | 1278467 |
| DHAKAINS | 38.80 | 0.00 | 40.80 | 38.60 | 38.80 | 38.80 | 0.00 | 139 | 3.33 | 84015 |
| DOMINAGE | 54.50 | 0.74 | 55.30 | 53.20 | 54.50 | 54.10 | 0.40 | 2946 | 182.96 | 3368759 |
| DOREENPWR | 28.80 | 1.05 | 29.30 | 28.50 | 28.80 | 28.50 | 0.30 | 853 | 24.74 | 855397 |
| DSHGARME | 111.20 | -2.88 | 116.30 | 110.40 | 111.20 | 114.50 | -3.30 | 573 | 10.49 | 93404 |
| DSSL | 9.90 | 4.21 | 10.20 | 9.60 | 9.90 | 9.50 | 0.40 | 2055 | 76.68 | 7755526 |
| DULAMIACOT | 124.80 | -0.32 | 125.90 | 123.00 | 124.80 | 125.20 | -0.40 | 174 | 10.83 | 86667 |
| DUTCHBANGL | 40.20 | -1.23 | 40.80 | 40.00 | 40.20 | 40.70 | -0.50 | 235 | 4.23 | 105014 |
| EASTERNINS | 56.20 | -0.18 | 57.40 | 54.90 | 55.50 | 55.60 | -0.10 | 304 | 8.83 | 157557 |
| EASTLAND | 20.70 | -0.97 | 20.90 | 20.30 | 20.50 | 20.70 | -0.20 | 180 | 3.58 | 174104 |
| EASTRNLUB | 1519.30 | -1.75 | 1557.00 | 1512.00 | 1519.30 | 1546.40 | -27.10 | 1309 | 38.88 | 25533 |
| EBL | 26.70 | -1.84 | 27.40 | 26.60 | 26.70 | 27.20 | -0.50 | 2073 | 220.31 | 8192342 |
| EBL1STMF | 3.90 | 0.00 | 3.90 | 3.80 | 3.90 | 3.90 | 0.00 | 61 | 0.98 | 252928 |
| EBLNRBMF | 3.00 | -3.23 | 3.20 | 3.00 | 3.00 | 3.10 | -0.10 | 98 | 2.72 | 899038 |
| ECABLES | 131.80 | 2.25 | 134.40 | 128.90 | 131.80 | 128.90 | 2.90 | 353 | 4.88 | 37423 |
| EGEN | 23.00 | 3.14 | 23.60 | 22.30 | 23.00 | 22.30 | 0.70 | 2817 | 110.28 | 4759752 |
| EHL | 77.40 | 0.00 | 78.70 | 76.60 | 77.00 | 77.00 | 0.00 | 653 | 11.50 | 147877 |
| EIL | 27.40 | 0.37 | 27.80 | 27.30 | 27.40 | 27.30 | 0.10 | 190 | 4.36 | 158538 |
| EMERALDOIL | 15.70 | -1.26 | 16.30 | 15.70 | 15.70 | 15.90 | -0.20 | 176 | 2.26 | 141223 |
| ENVOYTEX | 49.40 | 1.02 | 49.90 | 49.00 | 49.40 | 48.90 | 0.50 | 228 | 4.97 | 100736 |
| EPGL | 16.80 | -1.18 | 17.30 | 16.70 | 16.80 | 17.00 | -0.20 | 391 | 8.42 | 495071 |
| ESQUIRENIT | 21.00 | 5.53 | 21.30 | 20.00 | 21.00 | 19.90 | 1.10 | 475 | 8.80 | 424745 |
| ETL | 9.90 | 3.13 | 10.00 | 9.60 | 9.90 | 9.60 | 0.30 | 840 | 29.66 | 3022500 |
| EXIM1STMF | 3.90 | -4.88 | 4.10 | 3.80 | 3.90 | 4.10 | -0.20 | 756 | 24.46 | 6206949 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 3.10 | -6.06 | 3.40 | 3.10 | 3.10 | 3.30 | -0.20 | 374 | 6.29 | 1953340 |
| FARCHEM | 17.10 | -4.47 | 18.00 | 17.00 | 17.10 | 17.90 | -0.80 | 532 | 8.19 | 470203 |
| FAREASTFIN | 2.60 | -3.70 | 2.90 | 2.50 | 2.60 | 2.70 | -0.10 | 349 | 6.10 | 2256889 |
| FAREASTLIF | 21.00 | 0.00 | 21.80 | 20.60 | 20.70 | 20.70 | 0.00 | 42 | 0.30 | 14565 |
| FASFIN | 2.70 | -3.57 | 3.00 | 2.60 | 2.70 | 2.80 | -0.10 | 417 | 8.09 | 2849674 |
| FBFIF | 3.10 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 61 | 0.89 | 287161 |
| FEDERALINS | 20.20 | 0.00 | 20.50 | 20.00 | 20.30 | 20.30 | 0.00 | 56 | 0.82 | 40459 |
| FEKDIL | 14.30 | 0.00 | 14.60 | 14.20 | 14.30 | 14.30 | 0.00 | 567 | 15.11 | 1050049 |
| FINEFOODS | 501.10 | -0.69 | 505.20 | 497.00 | 501.10 | 504.60 | -3.50 | 529 | 30.90 | 61609 |
| FIRSTFIN | 5.10 | -3.85 | 5.50 | 4.80 | 5.00 | 5.20 | -0.20 | 139 | 1.11 | 222539 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 14.10 | 0.71 | 14.40 | 14.00 | 14.10 | 14.00 | 0.10 | 217 | 3.39 | 240005 |
| FUWANGCER | 12.80 | -3.03 | 13.40 | 12.70 | 12.80 | 13.20 | -0.40 | 1277 | 40.83 | 3129192 |
| FUWANGFOOD | 10.30 | -2.83 | 10.80 | 10.20 | 10.30 | 10.60 | -0.30 | 347 | 5.38 | 513804 |
| GBBPOWER | 8.50 | -1.16 | 8.70 | 8.50 | 8.50 | 8.60 | -0.10 | 72 | 1.53 | 178039 |
| GEMINISEA | 114.50 | 0.62 | 115.80 | 113.60 | 114.20 | 113.50 | 0.70 | 155 | 1.47 | 12815 |
| GENEXIL | 28.00 | 0.00 | 28.90 | 27.80 | 28.00 | 28.00 | 0.00 | 1524 | 68.58 | 2416479 |
| GENNEXT | 3.30 | -2.94 | 3.50 | 3.20 | 3.30 | 3.40 | -0.10 | 261 | 5.08 | 1522210 |
| GHAIL | 13.50 | -1.46 | 14.00 | 13.40 | 13.50 | 13.70 | -0.20 | 977 | 33.96 | 2491862 |
| GHCL | 19.50 | 1.56 | 19.60 | 19.20 | 19.50 | 19.20 | 0.30 | 143 | 1.97 | 101297 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.10 | -3.17 | 6.30 | 6.10 | 6.10 | 6.30 | -0.20 | 175 | 5.31 | 861870 |
| GLOBALINS | 28.70 | 1.06 | 29.20 | 28.50 | 28.70 | 28.40 | 0.30 | 293 | 10.48 | 363656 |
| GOLDENSON | 14.80 | -1.99 | 15.50 | 14.70 | 14.80 | 15.10 | -0.30 | 2497 | 91.80 | 6119753 |
| GP | 242.80 | 0.04 | 246.90 | 242.60 | 242.80 | 242.70 | 0.10 | 528 | 13.24 | 54446 |
| GPHISPAT | 16.90 | 1.81 | 17.20 | 16.70 | 16.90 | 16.60 | 0.30 | 1157 | 34.11 | 2014389 |
| GQBALLPEN | 607.90 | 0.73 | 618.00 | 605.50 | 607.90 | 603.50 | 4.40 | 1059 | 33.91 | 55495 |
| GRAMEENS2 | 12.40 | 0.00 | 12.50 | 12.40 | 12.40 | 12.40 | 0.00 | 38 | 0.68 | 54320 |
| GREENDELMF | 3.40 | 2.94 | 3.60 | 3.40 | 3.50 | 3.40 | 0.10 | 41 | 0.71 | 203674 |
| GREENDELT | 56.40 | -0.35 | 56.90 | 55.80 | 56.40 | 56.60 | -0.20 | 154 | 2.25 | 39956 |
| GSPFINANCE | 4.50 | -6.25 | 4.90 | 4.40 | 4.50 | 4.80 | -0.30 | 179 | 2.45 | 527111 |
| HAKKANIPUL | 78.00 | -4.65 | 82.60 | 77.70 | 78.00 | 81.80 | -3.80 | 2943 | 77.45 | 973922 |
| HAMI | 176.40 | 0.28 | 179.50 | 175.90 | 176.40 | 175.90 | 0.50 | 1642 | 12.28 | 69173 |
| HEIDELBCEM | 225.20 | -2.23 | 233.60 | 220.30 | 223.80 | 228.90 | -5.10 | 266 | 4.51 | 19859 |
| HFL | 16.00 | 5.26 | 16.20 | 14.80 | 16.00 | 15.20 | 0.80 | 522 | 14.40 | 927092 |
| HIMADRI | 554.00 | 0.84 | 560.00 | 554.00 | 554.60 | 550.00 | 4.60 | 2 | 0.01 | 11 |
| HRTEX | 18.60 | -1.06 | 19.70 | 18.60 | 18.70 | 18.90 | -0.20 | 118 | 0.58 | 30409 |
| HWAWELLTEX | 41.10 | -0.73 | 41.40 | 40.80 | 41.00 | 41.30 | -0.30 | 227 | 2.72 | 66329 |
| IBNSINA | 315.50 | 0.10 | 316.80 | 315.00 | 315.50 | 315.20 | 0.30 | 114 | 1.72 | 5449 |
| IBP | 13.30 | -0.75 | 13.70 | 13.20 | 13.30 | 13.40 | -0.10 | 579 | 17.34 | 1295837 |
| ICB | 36.90 | 0.27 | 37.30 | 36.70 | 36.90 | 36.80 | 0.10 | 147 | 2.40 | 64938 |
| ICB3RDNRB | 4.50 | 0.00 | 4.60 | 4.40 | 4.50 | 4.50 | 0.00 | 19 | 0.22 | 48464 |
| ICBAGRANI1 | 6.70 | 1.52 | 6.70 | 6.70 | 6.70 | 6.60 | 0.10 | 18 | 0.28 | 42088 |
| ICBAMCL2ND | 5.80 | -1.67 | 6.00 | 5.80 | 5.90 | 6.00 | -0.10 | 31 | 0.93 | 157230 |
| ICBEPMF1S1 | 5.40 | 0.00 | 5.50 | 5.30 | 5.40 | 5.40 | 0.00 | 170 | 5.55 | 1027255 |
| ICBIBANK | 2.90 | -3.33 | 3.10 | 2.90 | 2.90 | 3.00 | -0.10 | 79 | 0.79 | 265596 |
| ICBSONALI1 | 4.70 | -2.13 | 4.80 | 4.60 | 4.60 | 4.70 | -0.10 | 114 | 3.39 | 725772 |
| ICICL | 21.60 | 0.47 | 21.80 | 21.50 | 21.60 | 21.50 | 0.10 | 122 | 1.76 | 81130 |
| IDLC | 40.00 | 0.00 | 40.30 | 39.70 | 40.00 | 40.00 | 0.00 | 542 | 18.78 | 470063 |
| IFADAUTOS | 22.70 | -2.16 | 23.60 | 22.60 | 22.70 | 23.20 | -0.50 | 668 | 14.57 | 632480 |
| IFIC | 5.20 | 0.00 | 5.30 | 5.20 | 5.20 | 5.20 | 0.00 | 353 | 11.14 | 2136806 |
| IFIC1STMF | 4.10 | -2.44 | 4.20 | 3.90 | 4.00 | 4.10 | -0.10 | 301 | 13.95 | 3458614 |
| IFILISLMF1 | 4.10 | 0.00 | 4.30 | 4.00 | 4.10 | 4.10 | 0.00 | 37 | 0.76 | 186838 |
| ILFSL | 2.70 | -6.90 | 3.10 | 2.70 | 2.70 | 2.90 | -0.20 | 330 | 6.52 | 2254193 |
| INDEXAGRO | 66.60 | -2.49 | 69.00 | 66.20 | 66.60 | 68.30 | -1.70 | 362 | 7.09 | 105363 |
| INTECH | 38.60 | -1.53 | 40.30 | 38.40 | 38.60 | 39.20 | -0.60 | 2009 | 55.21 | 1407261 |
| INTRACO | 18.00 | 0.00 | 18.40 | 17.90 | 18.00 | 18.00 | 0.00 | 348 | 8.89 | 492935 |
| IPDC | 19.00 | 0.00 | 19.20 | 18.90 | 19.00 | 19.00 | 0.00 | 377 | 15.14 | 794663 |
| ISLAMIBANK | 38.00 | -0.26 | 38.40 | 37.80 | 38.00 | 38.10 | -0.10 | 643 | 10.13 | 266156 |
| ISLAMICFIN | 10.90 | 0.93 | 11.40 | 10.90 | 10.90 | 10.80 | 0.10 | 221 | 4.49 | 406479 |
| ISLAMIINS | 39.00 | -1.51 | 40.20 | 39.00 | 39.10 | 39.70 | -0.60 | 61 | 0.85 | 21585 |
| ISNLTD | 75.70 | -2.07 | 79.00 | 75.20 | 75.70 | 77.30 | -1.60 | 1158 | 29.78 | 386887 |
| ITC | 40.10 | 3.08 | 41.20 | 39.00 | 40.10 | 38.90 | 1.20 | 2202 | 83.55 | 2072182 |
| JAMUNABANK | 23.40 | 0.86 | 23.50 | 23.20 | 23.40 | 23.20 | 0.20 | 188 | 21.92 | 939637 |
| JAMUNAOIL | 169.80 | 0.06 | 171.60 | 169.00 | 169.50 | 169.40 | 0.10 | 210 | 1.70 | 10023 |
| JANATAINS | 33.20 | 3.11 | 33.60 | 32.20 | 33.20 | 32.20 | 1.00 | 1201 | 49.47 | 1502079 |
| JHRML | 43.70 | -1.80 | 44.90 | 43.70 | 43.70 | 44.50 | -0.80 | 441 | 8.34 | 188075 |
| JMISMDL | 121.80 | -1.38 | 127.30 | 121.50 | 121.80 | 123.50 | -1.70 | 140 | 1.25 | 10174 |
| JUTESPINN | 210.70 | 1.30 | 215.00 | 209.00 | 210.70 | 208.00 | 2.70 | 84 | 1.14 | 5370 |
| KARNAPHULI | 31.30 | 0.64 | 31.70 | 31.00 | 31.30 | 31.10 | 0.20 | 568 | 22.36 | 710425 |
| KAY&QUE | 478.00 | 3.78 | 482.00 | 462.00 | 478.00 | 460.60 | 17.40 | 2503 | 81.28 | 171690 |
| KBPPWBIL | 53.30 | 1.14 | 54.20 | 52.40 | 53.30 | 52.70 | 0.60 | 5687 | 266.58 | 5010256 |
| KBSEED | 9.80 | -2.97 | 10.40 | 9.80 | 9.80 | 10.10 | -0.30 | 60 | 0.83 | 83995 |
| KDSALTD | 48.40 | 0.62 | 49.60 | 47.90 | 48.40 | 48.10 | 0.30 | 1711 | 62.38 | 1280678 |
| KEYACOSMET | 4.90 | 0.00 | 5.00 | 4.90 | 4.90 | 4.90 | 0.00 | 211 | 2.92 | 594250 |
| KFL | 14.20 | -4.76 | 15.10 | 13.70 | 14.00 | 14.70 | -0.70 | 137 | 4.86 | 341503 |
| KOHINOOR | 507.90 | 0.02 | 511.70 | 507.00 | 508.00 | 507.90 | 0.10 | 69 | 0.90 | 1776 |
| KPCL | 10.60 | 1.92 | 10.70 | 10.50 | 10.60 | 10.40 | 0.20 | 76 | 0.85 | 80635 |
| KPPL | 15.80 | -1.25 | 16.40 | 15.70 | 15.80 | 16.00 | -0.20 | 344 | 6.74 | 422099 |
| KTL | 9.70 | 3.19 | 9.80 | 9.50 | 9.70 | 9.40 | 0.30 | 423 | 7.57 | 780237 |
| LANKABAFIN | 14.30 | 0.00 | 14.60 | 14.20 | 14.30 | 14.30 | 0.00 | 303 | 9.64 | 668362 |
| LEGACYFOOT | 76.50 | 6.25 | 78.50 | 70.00 | 76.50 | 72.00 | 4.50 | 2923 | 106.66 | 1429265 |
| LHB | 50.50 | -0.20 | 50.90 | 50.30 | 50.50 | 50.60 | -0.10 | 795 | 20.45 | 404764 |
| LIBRAINFU | 626.50 | -0.21 | 634.00 | 625.60 | 626.50 | 627.80 | -1.30 | 191 | 4.18 | 6667 |
| LINDEBD | 682.20 | -0.50 | 690.00 | 681.50 | 682.20 | 685.60 | -3.40 | 542 | 5.51 | 8060 |
| LOVELLO | 74.80 | 0.40 | 76.20 | 74.10 | 74.80 | 74.50 | 0.30 | 2067 | 87.59 | 1167157 |
| LRBDL | 10.50 | -0.94 | 10.90 | 10.40 | 10.50 | 10.60 | -0.10 | 329 | 5.17 | 484631 |
| LRGLOBMF1 | 3.40 | 0.00 | 3.50 | 3.40 | 3.40 | 3.40 | 0.00 | 97 | 1.97 | 568589 |
| MAGURAPLEX | 84.30 | -2.43 | 87.50 | 84.00 | 84.30 | 86.40 | -2.10 | 793 | 16.24 | 190401 |
| MAKSONSPIN | 5.90 | 0.00 | 6.20 | 5.80 | 5.90 | 5.90 | 0.00 | 84 | 0.86 | 144981 |
| MALEKSPIN | 27.40 | 0.37 | 27.80 | 27.10 | 27.20 | 27.10 | 0.10 | 702 | 30.24 | 1102958 |
| MAMUNAGRO | 18.90 | -3.57 | 19.60 | 18.60 | 18.90 | 19.60 | -0.70 | 77 | 2.77 | 146719 |
| MARICO | 2750.00 | 0.09 | 2765.00 | 2750.00 | 2758.50 | 2755.90 | 2.60 | 273 | 7.41 | 2691 |
| MASTERAGRO | 7.90 | 0.00 | 8.10 | 7.80 | 7.90 | 7.90 | 0.00 | 47 | 1.21 | 154004 |
| MATINSPINN | 45.20 | 0.22 | 45.70 | 45.10 | 45.30 | 45.20 | 0.10 | 156 | 2.29 | 50560 |
| MBL1STMF | 4.10 | -2.38 | 4.20 | 4.10 | 4.10 | 4.20 | -0.10 | 99 | 1.32 | 316548 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 36.40 | 0.00 | 38.10 | 35.90 | 36.40 | 36.40 | 0.00 | 444 | 14.34 | 391146 |
| MEGHNACEM | 33.70 | -0.30 | 33.90 | 31.70 | 33.70 | 33.80 | -0.10 | 38 | 0.13 | 3742 |
| MEGHNAINS | 29.30 | 2.81 | 30.50 | 28.60 | 29.30 | 28.50 | 0.80 | 1766 | 66.34 | 2234176 |
| MEGHNALIFE | 53.40 | 0.00 | 54.10 | 53.20 | 53.40 | 53.40 | 0.00 | 241 | 5.20 | 97206 |
| MEGHNAPET | 33.00 | 3.48 | 33.20 | 31.60 | 32.70 | 31.60 | 1.10 | 750 | 11.89 | 369638 |
| MERCANBANK | 8.80 | 0.00 | 8.90 | 8.70 | 8.80 | 8.80 | 0.00 | 72 | 5.07 | 575761 |
| MERCINS | 24.30 | -1.63 | 24.90 | 24.00 | 24.10 | 24.50 | -0.40 | 35 | 0.68 | 28086 |
| METROSPIN | 9.10 | 1.11 | 9.30 | 9.00 | 9.10 | 9.00 | 0.10 | 42 | 0.53 | 57775 |
| MHSML | 18.10 | 2.26 | 18.40 | 17.70 | 18.10 | 17.70 | 0.40 | 665 | 26.73 | 1476393 |
| MIDASFIN | 6.00 | -1.64 | 6.30 | 5.90 | 6.00 | 6.10 | -0.10 | 47 | 0.34 | 56258 |
| MIDLANDBNK | 15.80 | -0.63 | 16.10 | 15.80 | 15.80 | 15.90 | -0.10 | 511 | 15.95 | 1003451 |
| MIRACLEIND | 27.10 | 0.00 | 27.50 | 27.00 | 27.10 | 27.10 | 0.00 | 200 | 2.44 | 89670 |
| MIRAKHTER | 36.40 | 5.81 | 37.10 | 33.70 | 36.40 | 34.40 | 2.00 | 3862 | 193.26 | 5490007 |
| MITHUNKNIT | 16.00 | 0.64 | 16.30 | 15.30 | 15.70 | 15.60 | 0.10 | 76 | 0.38 | 24594 |
| MJLBD | 87.30 | 0.34 | 87.90 | 86.80 | 87.30 | 87.00 | 0.30 | 291 | 5.22 | 59880 |
| MKFOOTWEAR | 122.90 | 1.74 | 125.90 | 122.40 | 122.90 | 120.80 | 2.10 | 597 | 35.41 | 285839 |
| MLDYEING | 8.60 | 0.00 | 8.80 | 8.50 | 8.60 | 8.60 | 0.00 | 313 | 5.56 | 640822 |
| MONNOAGML | 342.80 | -1.78 | 353.40 | 342.40 | 342.80 | 349.00 | -6.20 | 352 | 6.13 | 17739 |
| MONNOCERA | 84.30 | -2.32 | 86.70 | 84.00 | 84.30 | 86.30 | -2.00 | 1007 | 23.90 | 280346 |
| MONNOFABR | 22.20 | -0.45 | 22.80 | 22.10 | 22.20 | 22.30 | -0.10 | 1510 | 57.97 | 2569844 |
| MONOSPOOL | 101.20 | -1.94 | 105.40 | 100.00 | 101.20 | 103.20 | -2.00 | 2828 | 84.01 | 821393 |
| MOSTFAMETL | 12.10 | 0.00 | 12.30 | 11.90 | 12.00 | 12.00 | 0.00 | 121 | 4.91 | 407871 |
| MPETROLEUM | 200.00 | 0.05 | 201.00 | 199.80 | 199.90 | 199.80 | 0.10 | 108 | 3.92 | 19627 |
| MTB | 12.80 | 0.79 | 12.90 | 12.70 | 12.80 | 12.70 | 0.10 | 108 | 4.07 | 318245 |
| NAHEEACP | 22.40 | -2.61 | 23.50 | 22.30 | 22.40 | 23.00 | -0.60 | 566 | 16.05 | 708431 |
| NATLIFEINS | 97.90 | 0.20 | 99.50 | 97.70 | 97.90 | 97.70 | 0.20 | 87 | 1.03 | 10454 |
| NAVANACNG | 20.80 | 0.49 | 20.90 | 20.60 | 20.70 | 20.60 | 0.10 | 135 | 1.51 | 72639 |
| NAVANAPHAR | 59.10 | 0.00 | 60.60 | 59.00 | 59.10 | 59.10 | 0.00 | 1346 | 35.56 | 593105 |
| NBL | 4.70 | 2.17 | 4.80 | 4.60 | 4.70 | 4.60 | 0.10 | 205 | 3.82 | 817702 |
| NCCBANK | 13.10 | 0.77 | 13.20 | 13.00 | 13.10 | 13.00 | 0.10 | 131 | 6.47 | 494592 |
| NCCBLMF1 | 4.40 | -4.35 | 4.60 | 4.40 | 4.40 | 4.60 | -0.20 | 40 | 0.31 | 68333 |
| NEWLINE | 5.80 | -1.72 | 6.00 | 5.70 | 5.70 | 5.80 | -0.10 | 65 | 0.58 | 100033 |
| NFML | 15.40 | 0.65 | 15.80 | 15.30 | 15.40 | 15.30 | 0.10 | 841 | 26.63 | 1712516 |
| NHFIL | 23.30 | 0.43 | 23.50 | 23.10 | 23.10 | 23.00 | 0.10 | 273 | 7.29 | 313508 |
| NIALCO | 26.70 | -1.11 | 29.70 | 26.50 | 26.70 | 27.00 | -0.30 | 64 | 0.42 | 15656 |
| NITOLINS | 28.40 | -1.40 | 29.20 | 28.00 | 28.10 | 28.50 | -0.40 | 110 | 1.76 | 61757 |
| NORTHERN | 114.70 | -2.04 | 119.70 | 114.70 | 115.10 | 117.50 | -2.40 | 51 | 0.19 | 1576 |
| NORTHRNINS | 30.80 | -1.60 | 31.80 | 30.50 | 30.70 | 31.20 | -0.50 | 74 | 1.15 | 37229 |
| NPOLYMER | 29.70 | -2.62 | 31.10 | 29.40 | 29.70 | 30.50 | -0.80 | 733 | 16.27 | 537378 |
| NRBBANK | 6.90 | 0.00 | 7.00 | 6.80 | 6.90 | 6.90 | 0.00 | 73 | 1.70 | 246041 |
| NRBCBANK | 7.20 | -1.37 | 7.30 | 7.20 | 7.20 | 7.30 | -0.10 | 42 | 1.17 | 162829 |
| NTC | 160.90 | 0.37 | 162.00 | 160.50 | 160.90 | 160.30 | 0.60 | 40 | 0.25 | 1569 |
| NTLTUBES | 61.80 | -2.22 | 64.20 | 61.50 | 61.70 | 63.10 | -1.40 | 517 | 7.51 | 120512 |
| NURANI | 3.20 | -3.03 | 3.40 | 3.20 | 3.20 | 3.30 | -0.10 | 49 | 0.72 | 219457 |
| OAL | 6.30 | 0.00 | 6.50 | 6.30 | 6.30 | 6.30 | 0.00 | 91 | 1.20 | 188263 |
| OIMEX | 13.20 | -1.50 | 13.70 | 13.10 | 13.10 | 13.30 | -0.20 | 135 | 2.00 | 151084 |
| OLYMPIC | 144.00 | 0.63 | 145.70 | 143.80 | 144.00 | 143.10 | 0.90 | 588 | 13.17 | 91005 |
| ONEBANKPLC | 7.00 | 0.00 | 7.10 | 6.90 | 7.00 | 7.00 | 0.00 | 196 | 3.80 | 542947 |
| ORIONINFU | 328.40 | -1.05 | 335.90 | 327.50 | 328.40 | 331.90 | -3.50 | 3008 | 68.32 | 206741 |
| ORIONPHARM | 27.80 | -0.36 | 28.10 | 27.70 | 27.80 | 27.90 | -0.10 | 255 | 5.76 | 207054 |
| ORYZAAGRO | 9.60 | -1.03 | 9.90 | 9.60 | 9.60 | 9.70 | -0.10 | 68 | 2.60 | 269276 |
| PADMALIFE | 17.00 | -0.58 | 17.60 | 17.00 | 17.00 | 17.10 | -0.10 | 52 | 0.87 | 51057 |
| PADMAOIL | 176.50 | 0.06 | 177.00 | 176.10 | 176.40 | 176.30 | 0.10 | 105 | 2.36 | 13394 |
| PARAMOUNT | 52.40 | -0.95 | 53.60 | 51.90 | 52.00 | 52.50 | -0.50 | 392 | 10.63 | 203570 |
| PDL | 5.70 | 0.00 | 5.90 | 5.60 | 5.70 | 5.70 | 0.00 | 78 | 0.87 | 151013 |
| PENINSULA | 21.40 | -0.47 | 22.00 | 21.30 | 21.40 | 21.50 | -0.10 | 460 | 14.58 | 676129 |
| PEOPLESINS | 46.00 | -1.92 | 47.40 | 45.50 | 46.00 | 46.90 | -0.90 | 1336 | 39.99 | 859234 |
| PF1STMF | 6.90 | 0.00 | 7.20 | 6.70 | 6.90 | 6.90 | 0.00 | 693 | 23.23 | 3365337 |
| PHARMAID | 543.00 | -0.09 | 548.00 | 537.00 | 540.70 | 541.20 | -0.50 | 125 | 0.96 | 1764 |
| PHENIXINS | 37.60 | 3.01 | 38.00 | 36.00 | 37.60 | 36.50 | 1.10 | 840 | 25.41 | 684776 |
| PHOENIXFIN | 3.80 | -5.00 | 4.00 | 3.80 | 3.80 | 4.00 | -0.20 | 54 | 0.52 | 133478 |
| PHPMF1 | 3.30 | -2.94 | 3.50 | 3.30 | 3.30 | 3.40 | -0.10 | 133 | 3.22 | 970094 |
| PIONEERINS | 60.00 | -0.33 | 61.40 | 59.30 | 60.00 | 60.20 | -0.20 | 1902 | 102.88 | 1703957 |
| PLFSL | 2.90 | 0.00 | 3.10 | 2.80 | 2.90 | 2.90 | 0.00 | 1035 | 25.03 | 8390376 |
| POPULAR1MF | 3.20 | 3.23 | 3.20 | 3.10 | 3.20 | 3.10 | 0.10 | 65 | 2.58 | 814345 |
| POPULARLIF | 49.90 | 0.40 | 50.90 | 49.70 | 49.90 | 49.70 | 0.20 | 547 | 11.35 | 225675 |
| POWERGRID | 29.50 | -0.68 | 29.70 | 29.10 | 29.30 | 29.50 | -0.20 | 89 | 1.79 | 61009 |
| PRAGATIINS | 70.40 | -1.26 | 72.80 | 69.90 | 70.40 | 71.30 | -0.90 | 727 | 24.72 | 347266 |
| PRAGATILIF | 185.80 | -0.21 | 190.00 | 185.00 | 185.80 | 186.20 | -0.40 | 770 | 23.23 | 123975 |
| PREMIERBAN | 4.90 | 0.00 | 5.00 | 4.90 | 4.90 | 4.90 | 0.00 | 169 | 4.59 | 934275 |
| PREMIERCEM | 39.10 | 0.52 | 39.30 | 38.80 | 39.00 | 38.80 | 0.20 | 163 | 1.60 | 41128 |
| PREMIERLEA | 2.60 | -7.14 | 3.00 | 2.60 | 2.60 | 2.80 | -0.20 | 277 | 7.51 | 2668878 |
| PRIME1ICBA | 4.50 | 0.00 | 4.60 | 4.40 | 4.50 | 4.50 | 0.00 | 59 | 0.92 | 204343 |
| PRIMEBANK | 32.80 | 1.23 | 33.20 | 32.30 | 32.80 | 32.40 | 0.40 | 426 | 36.69 | 1119460 |
| PRIMEFIN | 4.00 | -2.44 | 4.40 | 3.90 | 4.00 | 4.10 | -0.10 | 279 | 7.12 | 1725404 |
| PRIMEINSUR | 34.00 | -3.17 | 34.70 | 33.40 | 33.60 | 34.70 | -1.10 | 122 | 1.33 | 39117 |
| PRIMELIFE | 33.50 | 0.60 | 34.80 | 33.50 | 33.50 | 33.30 | 0.20 | 155 | 1.80 | 53591 |
| PRIMETEX | 18.70 | 1.64 | 18.80 | 18.50 | 18.60 | 18.30 | 0.30 | 139 | 1.18 | 63463 |
| PROGRESLIF | 38.80 | -0.77 | 39.90 | 38.70 | 38.80 | 39.10 | -0.30 | 134 | 0.90 | 22995 |
| PROVATIINS | 31.90 | -1.24 | 33.00 | 31.80 | 31.90 | 32.30 | -0.40 | 293 | 5.50 | 171278 |
| PTL | 59.40 | 1.02 | 59.70 | 57.50 | 59.40 | 58.80 | 0.60 | 968 | 42.17 | 714276 |
| PUBALIBANK | 36.50 | 0.55 | 37.00 | 36.20 | 36.60 | 36.40 | 0.20 | 128 | 1.93 | 52622 |
| PURABIGEN | 21.40 | 0.47 | 21.60 | 21.20 | 21.40 | 21.30 | 0.10 | 171 | 4.04 | 188851 |
| QUASEMIND | 40.50 | -2.88 | 42.00 | 40.20 | 40.50 | 41.70 | -1.20 | 1361 | 44.22 | 1077255 |
| QUEENSOUTH | 12.00 | 1.69 | 12.20 | 11.70 | 12.00 | 11.80 | 0.20 | 880 | 16.24 | 1355252 |
| RAHIMAFOOD | 113.20 | -0.61 | 116.60 | 113.20 | 113.50 | 114.20 | -0.70 | 273 | 5.64 | 49252 |
| RAHIMTEXT | 199.00 | -1.20 | 205.90 | 196.40 | 197.60 | 200.00 | -2.40 | 309 | 4.30 | 21567 |
| RAKCERAMIC | 23.40 | 0.86 | 24.00 | 23.30 | 23.40 | 23.20 | 0.20 | 263 | 5.90 | 249297 |
| RANFOUNDRY | 151.20 | -1.11 | 156.80 | 149.70 | 151.20 | 152.90 | -1.70 | 315 | 5.99 | 39345 |
| RDFOOD | 20.90 | -1.88 | 21.50 | 20.80 | 20.90 | 21.30 | -0.40 | 945 | 30.07 | 1419915 |
| RECKITTBEN | 3480.70 | 0.04 | 3498.00 | 3472.00 | 3480.70 | 3479.30 | 1.40 | 69 | 1.42 | 407 |
| REGENTTEX | 4.40 | -2.22 | 4.70 | 4.40 | 4.40 | 4.50 | -0.10 | 145 | 1.74 | 381478 |
| RELIANCE1 | 11.80 | -1.67 | 12.10 | 11.80 | 11.80 | 12.00 | -0.20 | 310 | 9.71 | 818045 |
| RELIANCINS | 72.80 | 0.97 | 73.20 | 72.10 | 72.80 | 72.10 | 0.70 | 241 | 7.61 | 104363 |
| RENATA | 417.40 | 0.10 | 420.20 | 417.00 | 417.40 | 417.00 | 0.40 | 363 | 6.26 | 14983 |
| RENWICKJA | 502.10 | 1.51 | 509.40 | 499.00 | 503.00 | 495.50 | 7.50 | 52 | 0.32 | 644 |
| REPUBLIC | 32.20 | -0.92 | 33.00 | 32.10 | 32.20 | 32.50 | -0.30 | 140 | 2.35 | 72611 |
| RINGSHINE | 3.50 | -2.78 | 3.70 | 3.50 | 3.50 | 3.60 | -0.10 | 184 | 3.15 | 891154 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 28.50 | 0.35 | 28.80 | 28.40 | 28.50 | 28.40 | 0.10 | 757 | 29.09 | 1017813 |
| RSRMSTEEL | 8.00 | 0.00 | 8.20 | 7.90 | 8.00 | 8.00 | 0.00 | 22 | 0.11 | 13216 |
| RUNNERAUTO | 39.20 | 2.89 | 39.50 | 38.40 | 39.20 | 38.10 | 1.10 | 1143 | 47.88 | 1227794 |
| RUPALIBANK | 17.50 | 1.74 | 17.60 | 17.30 | 17.50 | 17.20 | 0.30 | 207 | 3.66 | 209534 |
| RUPALIINS | 22.60 | 0.00 | 23.10 | 22.60 | 22.70 | 22.70 | 0.00 | 143 | 4.38 | 191500 |
| RUPALILIFE | 81.10 | -0.49 | 82.40 | 80.90 | 81.10 | 81.50 | -0.40 | 484 | 11.58 | 142162 |
| SADHESIVE | 65.30 | -1.21 | 67.50 | 63.00 | 65.30 | 66.10 | -0.80 | 128 | 4.18 | 64849 |
| SAFKOSPINN | 18.30 | -1.62 | 19.00 | 17.90 | 18.20 | 18.50 | -0.30 | 337 | 5.27 | 286482 |
| SAIFPOWER | 7.10 | 0.00 | 7.20 | 6.90 | 7.00 | 7.00 | 0.00 | 195 | 4.10 | 582903 |
| SAIHAMCOT | 20.70 | 1.47 | 21.10 | 20.40 | 20.70 | 20.40 | 0.30 | 1358 | 81.69 | 3928891 |
| SAIHAMTEX | 18.50 | -0.54 | 19.00 | 18.40 | 18.50 | 18.60 | -0.10 | 784 | 24.34 | 1297781 |
| SALAMCRST | 16.70 | -1.18 | 17.40 | 16.60 | 16.70 | 16.90 | -0.20 | 538 | 10.07 | 591313 |
| SALVO | 31.70 | -0.63 | 32.40 | 31.10 | 31.70 | 31.90 | -0.20 | 810 | 30.64 | 961720 |
| SAMATALETH | 87.00 | -2.36 | 91.80 | 86.60 | 87.00 | 89.10 | -2.10 | 430 | 6.30 | 71010 |
| SAMORITA | 70.40 | -1.55 | 71.70 | 69.30 | 69.70 | 70.80 | -1.10 | 264 | 3.71 | 53072 |
| SANDHANINS | 20.00 | -0.50 | 20.50 | 20.00 | 20.00 | 20.10 | -0.10 | 149 | 3.77 | 186461 |
| SAPORTL | 49.90 | 0.40 | 50.40 | 49.40 | 49.90 | 49.70 | 0.20 | 957 | 160.40 | 3220547 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.70 | 0.00 | 6.80 | 6.50 | 6.70 | 6.70 | 0.00 | 120 | 2.00 | 299846 |
| SEAPEARL | 36.80 | -0.81 | 37.60 | 36.60 | 36.80 | 37.10 | -0.30 | 1046 | 32.68 | 881114 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.50 | 1.85 | 5.50 | 5.40 | 5.50 | 5.40 | 0.10 | 35 | 0.79 | 143064 |
| SEMLIBBLSF | 6.10 | 0.00 | 6.20 | 6.00 | 6.10 | 6.10 | 0.00 | 12 | 0.09 | 14980 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.50 | 0.00 | 17.80 | 17.50 | 17.50 | 17.50 | 0.00 | 192 | 6.79 | 387216 |
| SHARPIND | 16.50 | -1.79 | 17.00 | 16.50 | 16.50 | 16.80 | -0.30 | 150 | 2.41 | 144611 |
| SHASHADNIM | 19.90 | 3.11 | 20.10 | 19.30 | 19.90 | 19.30 | 0.60 | 276 | 7.61 | 386791 |
| SHEPHERD | 14.60 | 0.69 | 14.80 | 14.30 | 14.60 | 14.50 | 0.10 | 463 | 15.18 | 1038182 |
| SHURWID | 6.50 | -1.52 | 6.80 | 6.40 | 6.50 | 6.60 | -0.10 | 48 | 0.63 | 95061 |
| SHYAMPSUG | 153.50 | 0.99 | 154.90 | 151.40 | 153.50 | 152.00 | 1.50 | 91 | 1.34 | 8733 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 21.10 | 0.96 | 21.30 | 20.90 | 21.10 | 20.90 | 0.20 | 174 | 4.91 | 232968 |
| SILCOPHL | 14.80 | 0.00 | 15.20 | 14.70 | 14.80 | 14.80 | 0.00 | 646 | 20.25 | 1352843 |
| SILVAPHL | 11.80 | 0.85 | 12.20 | 11.60 | 11.80 | 11.70 | 0.10 | 680 | 17.67 | 1479879 |
| SIMTEX | 24.40 | 2.09 | 24.70 | 23.90 | 24.40 | 23.90 | 0.50 | 2137 | 113.15 | 4655632 |
| SINGERBD | 92.10 | 3.11 | 93.40 | 89.00 | 92.70 | 89.90 | 2.80 | 404 | 5.58 | 60845 |
| SINOBANGLA | 49.40 | -1.40 | 50.70 | 49.30 | 49.40 | 50.10 | -0.70 | 1058 | 29.07 | 583766 |
| SIPLC | 70.30 | -1.54 | 72.50 | 69.50 | 70.30 | 71.40 | -1.10 | 1023 | 50.07 | 703104 |
| SKTRIMS | 9.50 | -2.06 | 9.80 | 9.40 | 9.50 | 9.70 | -0.20 | 118 | 1.43 | 147938 |
| SLIPLC | 59.20 | -0.68 | 60.00 | 58.30 | 58.60 | 59.00 | -0.40 | 161 | 3.30 | 55667 |
| SONALIANSH | 155.90 | -1.20 | 161.00 | 155.40 | 155.90 | 157.80 | -1.90 | 266 | 2.77 | 17636 |
| SONALIPAPR | 233.60 | -0.55 | 237.90 | 232.20 | 233.60 | 234.90 | -1.30 | 1049 | 25.15 | 107505 |
| SONARBAINS | 28.50 | 0.71 | 29.00 | 28.00 | 28.50 | 28.30 | 0.20 | 302 | 5.58 | 195628 |
| SONARGAON | 37.80 | -0.79 | 39.00 | 37.40 | 37.70 | 38.00 | -0.30 | 484 | 10.44 | 275746 |
| SOUTHEASTB | 9.10 | -1.09 | 9.30 | 9.10 | 9.10 | 9.20 | -0.10 | 145 | 6.04 | 660575 |
| SPCERAMICS | 22.00 | 5.77 | 22.60 | 21.00 | 22.00 | 20.80 | 1.20 | 3719 | 179.76 | 8203007 |
| SPCL | 52.80 | -0.94 | 55.00 | 52.60 | 52.80 | 53.30 | -0.50 | 2891 | 123.98 | 2315341 |
| SQUARETEXT | 48.30 | 0.21 | 48.50 | 48.10 | 48.30 | 48.20 | 0.10 | 109 | 0.97 | 20199 |
| SQURPHARMA | 211.90 | -0.24 | 212.90 | 211.80 | 211.90 | 212.40 | -0.50 | 1649 | 74.96 | 353259 |
| SSSTEEL | 5.00 | -1.96 | 5.20 | 5.00 | 5.00 | 5.10 | -0.10 | 223 | 3.10 | 617527 |
| STANCERAM | 70.80 | 4.12 | 71.70 | 66.60 | 70.80 | 68.00 | 2.80 | 331 | 5.13 | 74711 |
| STANDARINS | 44.00 | 1.38 | 44.40 | 43.20 | 44.00 | 43.40 | 0.60 | 968 | 40.24 | 920714 |
| STANDBANKL | 5.10 | -1.92 | 5.30 | 5.10 | 5.10 | 5.20 | -0.10 | 151 | 2.07 | 401722 |
| STYLECRAFT | 53.20 | 1.33 | 53.90 | 51.60 | 53.20 | 52.50 | 0.70 | 88 | 1.17 | 22133 |
| SUMITPOWER | 13.70 | 0.00 | 13.90 | 13.70 | 13.70 | 13.70 | 0.00 | 235 | 4.83 | 351015 |
| SUNLIFEINS | 64.30 | -3.16 | 67.70 | 62.00 | 64.30 | 66.40 | -2.10 | 1042 | 40.44 | 618976 |
| TAKAFULINS | 31.50 | -2.17 | 32.50 | 31.50 | 31.60 | 32.30 | -0.70 | 77 | 0.85 | 26561 |
| TALLUSPIN | 8.30 | 5.06 | 8.60 | 8.10 | 8.30 | 7.90 | 0.40 | 477 | 9.68 | 1146934 |
| TAMIJTEX | 113.50 | -1.48 | 117.00 | 112.50 | 113.50 | 115.20 | -1.70 | 303 | 4.04 | 35382 |
| TECHNODRUG | 35.50 | -1.66 | 36.90 | 35.30 | 35.50 | 36.10 | -0.60 | 1831 | 69.92 | 1936816 |
| TILIL | 44.40 | -0.45 | 45.50 | 44.30 | 44.40 | 44.60 | -0.20 | 488 | 10.98 | 245758 |
| TITASGAS | 16.80 | -0.59 | 17.00 | 16.70 | 16.80 | 16.90 | -0.10 | 218 | 4.32 | 256574 |
| TOSRIFA | 17.30 | 0.58 | 17.70 | 17.20 | 17.30 | 17.20 | 0.10 | 508 | 10.99 | 627728 |
| TRUSTB1MF | 3.20 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 72 | 1.09 | 341567 |
| TRUSTBANK | 17.60 | 0.00 | 17.70 | 17.60 | 17.60 | 17.60 | 0.00 | 197 | 6.41 | 363896 |
| TUNGHAI | 3.20 | -6.06 | 3.40 | 3.10 | 3.10 | 3.30 | -0.20 | 85 | 0.92 | 288231 |
| UCB | 9.10 | 1.11 | 9.10 | 9.00 | 9.10 | 9.00 | 0.10 | 439 | 5.75 | 637000 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2082.00 | -0.02 | 2094.80 | 2077.10 | 2084.70 | 2085.10 | -0.40 | 48 | 0.25 | 121 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 5.00 | -1.96 | 5.20 | 4.90 | 5.00 | 5.10 | -0.10 | 96 | 1.62 | 322042 |
| UNIONINS | 33.80 | -0.88 | 35.20 | 33.70 | 33.90 | 34.20 | -0.30 | 264 | 6.21 | 181440 |
| UNIQUEHRL | 38.40 | 0.79 | 38.50 | 38.10 | 38.40 | 38.10 | 0.30 | 235 | 6.06 | 158260 |
| UNITEDFIN | 12.30 | -0.81 | 12.80 | 12.20 | 12.30 | 12.40 | -0.10 | 104 | 2.04 | 165079 |
| UNITEDINS | 42.70 | -0.23 | 44.10 | 42.70 | 42.80 | 42.90 | -0.10 | 200 | 5.28 | 121454 |
| UPGDCL | 117.00 | 0.09 | 118.80 | 117.00 | 117.10 | 117.00 | 0.10 | 133 | 2.23 | 18966 |
| USMANIAGL | 34.50 | 0.00 | 35.00 | 34.00 | 34.20 | 34.20 | 0.00 | 10 | 0.04 | 1215 |
| UTTARABANK | 25.00 | -0.40 | 25.20 | 24.80 | 25.00 | 25.10 | -0.10 | 536 | 22.71 | 911409 |
| UTTARAFIN | 13.10 | -2.26 | 13.30 | 12.90 | 13.00 | 13.30 | -0.30 | 32 | 0.21 | 15920 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 5.90 | 0.00 | 6.00 | 5.90 | 5.90 | 5.90 | 0.00 | 18 | 1.02 | 172700 |
| VFSTDL | 12.40 | 5.98 | 12.50 | 11.80 | 12.40 | 11.70 | 0.70 | 1720 | 68.52 | 5563458 |
| WALTONHIL | 377.40 | 0.35 | 380.80 | 376.10 | 377.40 | 376.10 | 1.30 | 308 | 5.62 | 14823 |
| WATACHEM | 134.20 | -0.81 | 136.80 | 133.80 | 134.20 | 135.30 | -1.10 | 407 | 6.93 | 51443 |
| WEBCOATS | 23.70 | -1.29 | 23.90 | 22.50 | 22.90 | 23.20 | -0.30 | 441 | 3.66 | 160428 |
| WMSHIPYARD | 8.90 | 0.00 | 9.10 | 8.90 | 8.90 | 8.90 | 0.00 | 143 | 1.79 | 199201 |
| WONDERTOYS | 28.00 | -3.48 | 29.30 | 27.40 | 27.70 | 28.70 | -1.00 | 42 | 0.15 | 5270 |
| YPL | 18.40 | -3.16 | 19.30 | 18.30 | 18.40 | 19.00 | -0.60 | 394 | 9.86 | 527042 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2100.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.70 | 1.75 | 5.90 | 5.70 | 5.80 | 5.70 | 0.10 | 70 | 1.63 | 282487 |
| ZAHINTEX | 6.90 | -1.45 | 7.10 | 6.80 | 6.80 | 6.90 | -0.10 | 96 | 0.95 | 138762 |
| ZEALBANGLA | 136.00 | -0.74 | 145.00 | 134.20 | 134.20 | 135.20 | -1.00 | 211 | 1.28 | 9476 |