| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 2.80 | 0.00 | 2.90 | 2.70 | 2.80 | 2.80 | 0.00 | 150 | 3.00 | 1068160 |
| 1STPRIMFMF | 20.90 | 10.00 | 20.90 | 19.20 | 20.90 | 19.00 | 1.90 | 719 | 27.28 | 1315175 |
| AAMRANET | 17.80 | -1.11 | 18.30 | 17.50 | 17.80 | 18.00 | -0.20 | 57 | 0.41 | 22627 |
| AAMRATECH | 11.40 | -0.87 | 11.60 | 11.00 | 11.40 | 11.50 | -0.10 | 18 | 0.07 | 6579 |
| ABB1STMF | 2.90 | 3.57 | 2.90 | 2.80 | 2.90 | 2.80 | 0.10 | 47 | 1.26 | 446259 |
| ABBANK | 4.50 | 0.00 | 4.60 | 4.40 | 4.50 | 4.50 | 0.00 | 221 | 1.98 | 444788 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1000.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 18.30 | 0.55 | 18.40 | 18.00 | 18.30 | 18.20 | 0.10 | 28 | 0.29 | 15755 |
| ACHIASF | 47.00 | 0.64 | 50.00 | 47.00 | 47.00 | 46.70 | 0.30 | 14 | 0.03 | 610 |
| ACI | 198.40 | 0.10 | 203.10 | 195.20 | 198.40 | 198.20 | 0.20 | 1064 | 56.38 | 283888 |
| ACIFORMULA | 131.80 | 0.00 | 134.50 | 130.30 | 131.80 | 131.80 | 0.00 | 193 | 2.38 | 17908 |
| ACMELAB | 72.10 | -0.28 | 72.90 | 72.00 | 72.10 | 72.30 | -0.20 | 243 | 5.09 | 70325 |
| ACMEPL | 17.10 | -2.29 | 17.70 | 17.00 | 17.10 | 17.50 | -0.40 | 1510 | 71.15 | 4084670 |
| ACTIVEFINE | 6.30 | 0.00 | 6.40 | 6.20 | 6.30 | 6.30 | 0.00 | 37 | 0.37 | 58331 |
| ADNTEL | 57.80 | -0.34 | 58.90 | 57.80 | 57.80 | 58.00 | -0.20 | 325 | 6.95 | 119513 |
| ADVENT | 13.90 | 0.72 | 14.10 | 13.80 | 13.90 | 13.80 | 0.10 | 92 | 1.02 | 73403 |
| AFCAGRO | 6.10 | 3.39 | 6.10 | 5.80 | 6.10 | 5.90 | 0.20 | 58 | 0.47 | 78419 |
| AFTABAUTO | 34.80 | -0.85 | 35.60 | 34.80 | 34.80 | 35.10 | -0.30 | 517 | 14.23 | 403682 |
| AGNISYSL | 21.60 | -0.92 | 22.00 | 21.60 | 21.60 | 21.80 | -0.20 | 273 | 5.53 | 254007 |
| AGRANINS | 22.50 | -0.44 | 23.00 | 22.50 | 22.50 | 22.60 | -0.10 | 63 | 0.90 | 39617 |
| AIBL1STIMF | 3.50 | 0.00 | 3.60 | 3.40 | 3.50 | 3.50 | 0.00 | 45 | 0.80 | 225339 |
| AIL | 44.30 | -0.67 | 44.90 | 44.20 | 44.30 | 44.60 | -0.30 | 290 | 6.66 | 149699 |
| ALARABANK | 16.30 | 0.00 | 16.50 | 16.30 | 16.30 | 16.30 | 0.00 | 12 | 0.11 | 6579 |
| AL-HAJTEX | 140.00 | 1.52 | 142.90 | 139.10 | 140.00 | 137.90 | 2.10 | 1122 | 31.19 | 221326 |
| ALIF | 4.30 | 2.38 | 4.40 | 4.20 | 4.30 | 4.20 | 0.10 | 60 | 0.53 | 124396 |
| ALLTEX | 13.60 | -0.73 | 13.70 | 13.50 | 13.60 | 13.70 | -0.10 | 55 | 0.73 | 53795 |
| AMANFEED | 23.60 | -0.84 | 24.00 | 23.60 | 23.60 | 23.80 | -0.20 | 135 | 2.62 | 110190 |
| AMBEEPHA | 736.00 | -0.41 | 746.90 | 736.00 | 736.00 | 739.00 | -3.00 | 14 | 0.24 | 322 |
| AMCL(PRAN) | 204.00 | -0.39 | 206.90 | 202.60 | 204.00 | 204.80 | -0.80 | 63 | 0.71 | 3461 |
| AMPL | 29.40 | 6.91 | 29.90 | 28.00 | 29.40 | 27.50 | 1.90 | 12 | 0.14 | 5005 |
| ANLIMAYARN | 21.00 | -0.47 | 21.00 | 20.90 | 21.00 | 21.10 | -0.10 | 5 | 0.00 | 154 |
| ANWARGALV | 92.90 | 0.00 | 94.90 | 92.50 | 92.90 | 92.90 | 0.00 | 1510 | 39.44 | 421184 |
| AOL | 14.20 | -0.70 | 14.30 | 14.10 | 14.20 | 14.30 | -0.10 | 71 | 0.47 | 33253 |
| AOPLC | 9.40 | -5.05 | 10.10 | 9.40 | 9.40 | 9.90 | -0.50 | 10 | 0.08 | 8700 |
| APEXFOODS | 223.00 | 0.63 | 226.00 | 217.00 | 223.00 | 221.60 | 1.40 | 260 | 2.88 | 12929 |
| APEXFOOT | 181.00 | -0.06 | 182.80 | 180.90 | 181.00 | 181.10 | -0.10 | 348 | 3.68 | 20308 |
| APEXSPINN | 166.90 | 3.22 | 169.00 | 162.30 | 166.90 | 161.70 | 5.20 | 261 | 15.37 | 93008 |
| APEXTANRY | 61.10 | 6.08 | 61.40 | 57.90 | 61.10 | 57.60 | 3.50 | 353 | 3.66 | 60424 |
| APEXWEAV | 5.50 | 5.77 | 5.50 | 5.20 | 5.50 | 5.20 | 0.30 | 2 | 0.00 | 380 |
| APOLOISPAT | 2.30 | 4.55 | 2.30 | 2.20 | 2.30 | 2.20 | 0.10 | 55 | 0.49 | 216777 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2550.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 191.00 | 0.69 | 193.00 | 190.50 | 191.00 | 189.70 | 1.30 | 36 | 0.42 | 2169 |
| ARAMITCEM | 9.10 | -4.21 | 9.20 | 9.00 | 9.10 | 9.50 | -0.40 | 12 | 0.07 | 8224 |
| ARGONDENIM | 17.80 | 0.00 | 18.10 | 17.70 | 17.80 | 17.80 | 0.00 | 238 | 8.79 | 490985 |
| ASIAINS | 28.10 | -1.40 | 28.80 | 28.10 | 28.10 | 28.50 | -0.40 | 104 | 2.46 | 86391 |
| ASIAPACINS | 32.00 | -0.93 | 32.80 | 32.00 | 32.00 | 32.30 | -0.30 | 36 | 0.21 | 6583 |
| ASIATICLAB | 55.90 | -1.06 | 57.20 | 55.70 | 55.90 | 56.50 | -0.60 | 1085 | 63.71 | 1131633 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 53.50 | -2.37 | 56.80 | 53.40 | 53.50 | 54.80 | -1.30 | 45 | 0.14 | 2550 |
| AZIZPIPES | 46.10 | -3.56 | 48.50 | 46.00 | 46.10 | 47.80 | -1.70 | 37 | 0.35 | 7274 |
| BANGAS | 121.00 | 6.61 | 123.50 | 114.90 | 121.00 | 113.50 | 7.50 | 1659 | 36.04 | 301308 |
| BANKASIA | 18.40 | 0.55 | 18.50 | 18.30 | 18.40 | 18.30 | 0.10 | 46 | 2.23 | 120955 |
| BARKAPOWER | 7.20 | 0.00 | 7.40 | 7.10 | 7.20 | 7.20 | 0.00 | 114 | 1.00 | 139262 |
| BATASHOE | 802.20 | -0.98 | 809.00 | 801.00 | 802.20 | 810.10 | -7.90 | 27 | 0.62 | 768 |
| BATBC | 250.70 | -0.20 | 251.90 | 250.20 | 250.70 | 251.20 | -0.50 | 374 | 4.92 | 19596 |
| BAYLEASING | 3.00 | 3.45 | 3.10 | 3.00 | 3.00 | 2.90 | 0.10 | 16 | 0.25 | 82669 |
| BBS | 9.50 | -1.04 | 9.80 | 9.40 | 9.50 | 9.60 | -0.10 | 217 | 4.24 | 438169 |
| BBSCABLES | 15.80 | -1.25 | 16.40 | 15.80 | 15.80 | 16.00 | -0.20 | 397 | 9.63 | 599859 |
| BDAUTOCA | 130.70 | 2.43 | 134.00 | 128.20 | 130.70 | 127.60 | 3.10 | 965 | 16.88 | 128092 |
| BDCOM | 26.30 | -0.38 | 26.80 | 26.20 | 26.30 | 26.40 | -0.10 | 266 | 6.45 | 243184 |
| BDFINANCE | 13.60 | -2.86 | 14.40 | 13.50 | 13.60 | 14.00 | -0.40 | 150 | 2.01 | 146277 |
| BDLAMPS | 132.10 | 0.76 | 134.30 | 131.10 | 132.10 | 131.10 | 1.00 | 136 | 1.29 | 9722 |
| BDPAINTS | 31.50 | 2.94 | 31.50 | 30.60 | 31.50 | 30.60 | 0.90 | 3 | 0.03 | 1050 |
| BDTHAI | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.80 | 0.00 | 0 | 0.00 | 0 |
| BDTHAIFOOD | 15.50 | -6.06 | 16.60 | 15.40 | 15.50 | 16.50 | -1.00 | 1893 | 52.95 | 3316714 |
| BDWELDING | 12.60 | 3.28 | 13.10 | 12.40 | 12.60 | 12.20 | 0.40 | 365 | 4.42 | 345490 |
| BEACHHATCH | 50.70 | -0.39 | 51.80 | 50.60 | 50.70 | 50.90 | -0.20 | 554 | 13.96 | 273262 |
| BEACONPHAR | 105.10 | -1.59 | 107.90 | 104.90 | 105.10 | 106.80 | -1.70 | 558 | 10.99 | 104224 |
| BENGALBISC | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 57.20 | 0.00 | 0 | 0.00 | 0 |
| BENGALWTL | 17.80 | -0.56 | 18.10 | 17.80 | 17.80 | 17.90 | -0.10 | 53 | 1.04 | 58230 |
| BERGERPBL | 1408.00 | -0.04 | 1409.00 | 1405.00 | 1408.00 | 1408.60 | -0.60 | 128 | 1.48 | 1052 |
| BESTHLDNG | 14.10 | -1.40 | 14.40 | 14.10 | 14.10 | 14.30 | -0.20 | 257 | 5.37 | 378661 |
| BEXGSUKUK | 61.00 | 0.00 | 61.00 | 58.00 | 61.00 | 61.00 | 0.00 | 7 | 0.12 | 1976 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 110.10 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 32.00 | -0.93 | 32.90 | 31.80 | 32.00 | 32.30 | -0.30 | 91 | 0.99 | 30627 |
| BIFC | 1.90 | 0.00 | 1.90 | 1.80 | 1.90 | 1.90 | 0.00 | 7 | 0.11 | 61100 |
| BNICL | 46.00 | -0.22 | 47.00 | 45.50 | 46.00 | 46.10 | -0.10 | 261 | 7.07 | 152524 |
| BPML | 25.80 | 0.00 | 26.20 | 25.60 | 25.80 | 25.80 | 0.00 | 83 | 0.50 | 19471 |
| BPPL | 15.00 | -1.32 | 15.40 | 15.00 | 15.00 | 15.20 | -0.20 | 482 | 17.85 | 1174007 |
| BRACBANK | 66.20 | -0.45 | 66.70 | 66.10 | 66.20 | 66.50 | -0.30 | 383 | 37.57 | 565794 |
| BSC | 106.20 | -0.75 | 107.90 | 106.20 | 106.20 | 107.00 | -0.80 | 558 | 14.49 | 135464 |
| BSCPLC | 128.00 | -0.47 | 129.40 | 127.80 | 128.00 | 128.60 | -0.60 | 136 | 3.14 | 24455 |
| BSRMLTD | 76.90 | -0.65 | 78.70 | 76.90 | 76.90 | 77.40 | -0.50 | 61 | 1.25 | 16167 |
| BSRMSTEEL | 63.70 | -0.16 | 64.80 | 63.00 | 63.70 | 63.80 | -0.10 | 72 | 0.40 | 6252 |
| BXPHARMA | 110.80 | -0.18 | 111.80 | 110.60 | 110.80 | 111.00 | -0.20 | 265 | 12.19 | 109537 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.10 | 1.43 | 7.20 | 7.00 | 7.10 | 7.00 | 0.10 | 164 | 4.25 | 599161 |
| CAPMBDBLMF | 11.10 | 2.78 | 11.30 | 10.70 | 11.10 | 10.80 | 0.30 | 347 | 10.24 | 924460 |
| CAPMIBBLMF | 7.20 | 5.88 | 7.30 | 6.70 | 7.20 | 6.80 | 0.40 | 181 | 3.74 | 534240 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 40.60 | 0.00 | 41.50 | 40.60 | 40.60 | 40.60 | 0.00 | 201 | 3.26 | 79693 |
| CENTRALPHL | 9.30 | -2.11 | 9.50 | 9.30 | 9.30 | 9.50 | -0.20 | 262 | 4.02 | 428064 |
| CITYBANK | 24.30 | 0.00 | 24.40 | 24.20 | 24.30 | 24.30 | 0.00 | 394 | 22.79 | 939138 |
| CITYGENINS | 79.00 | -0.75 | 79.50 | 79.00 | 79.00 | 79.60 | -0.60 | 202 | 7.86 | 99370 |
| CLICL | 52.70 | -0.75 | 53.90 | 52.60 | 52.70 | 53.10 | -0.40 | 216 | 5.27 | 99591 |
| CNATEX | 2.40 | 0.00 | 2.50 | 2.40 | 2.40 | 2.40 | 0.00 | 44 | 0.32 | 133536 |
| CONFIDCEM | 50.80 | -1.17 | 52.00 | 50.80 | 50.80 | 51.40 | -0.60 | 125 | 2.72 | 52903 |
| CONTININS | 24.80 | 0.00 | 25.10 | 24.80 | 24.80 | 24.80 | 0.00 | 173 | 3.49 | 140063 |
| COPPERTECH | 19.90 | -0.50 | 20.50 | 19.90 | 19.90 | 20.00 | -0.10 | 229 | 5.01 | 248807 |
| CRAFTSMAN | 29.40 | 5.38 | 29.50 | 28.00 | 29.40 | 27.90 | 1.50 | 23 | 0.13 | 4505 |
| CROWNCEMNT | 47.30 | -1.87 | 48.40 | 47.30 | 47.30 | 48.20 | -0.90 | 48 | 0.23 | 4763 |
| CRYSTALINS | 53.00 | 0.95 | 54.50 | 52.90 | 53.00 | 52.50 | 0.50 | 738 | 16.59 | 310525 |
| CVOPRL | 171.60 | 0.00 | 173.70 | 171.40 | 171.60 | 171.60 | 0.00 | 1247 | 29.11 | 168666 |
| DACCADYE | 19.30 | 1.58 | 19.90 | 19.20 | 19.30 | 19.00 | 0.30 | 130 | 2.23 | 114167 |
| DAFODILCOM | 38.00 | 1.33 | 38.80 | 37.90 | 38.00 | 37.50 | 0.50 | 280 | 3.29 | 85886 |
| DBH | 34.80 | -0.29 | 35.00 | 34.70 | 34.80 | 34.90 | -0.10 | 32 | 0.24 | 6780 |
| DBH1STMF | 6.40 | 1.59 | 6.60 | 6.30 | 6.40 | 6.30 | 0.10 | 171 | 3.51 | 543939 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5903.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 69.60 | -0.57 | 70.20 | 69.60 | 69.60 | 70.00 | -0.40 | 199 | 3.90 | 55788 |
| DELTASPINN | 4.90 | 2.08 | 5.00 | 4.80 | 4.90 | 4.80 | 0.10 | 19 | 0.28 | 56801 |
| DESCO | 20.50 | -0.97 | 21.60 | 20.40 | 20.50 | 20.70 | -0.20 | 20 | 0.08 | 3813 |
| DESHBANDHU | 17.90 | 1.13 | 18.60 | 17.80 | 17.90 | 17.70 | 0.20 | 897 | 15.54 | 852617 |
| DGIC | 20.80 | 0.48 | 21.20 | 20.70 | 20.80 | 20.70 | 0.10 | 133 | 2.60 | 123953 |
| DHAKABANK | 11.40 | 0.88 | 11.40 | 11.20 | 11.40 | 11.30 | 0.10 | 136 | 2.71 | 239763 |
| DHAKAINS | 36.00 | -1.37 | 37.00 | 35.70 | 36.00 | 36.50 | -0.50 | 70 | 1.13 | 31183 |
| DOMINAGE | 27.80 | -1.77 | 28.60 | 27.70 | 27.80 | 28.30 | -0.50 | 878 | 58.04 | 2058254 |
| DOREENPWR | 29.50 | -1.01 | 30.10 | 29.50 | 29.50 | 29.80 | -0.30 | 369 | 7.63 | 256169 |
| DSHGARME | 115.00 | 5.02 | 119.00 | 110.00 | 115.00 | 109.50 | 5.50 | 1436 | 25.96 | 223797 |
| DSSL | 9.00 | 0.00 | 9.30 | 9.00 | 9.00 | 9.00 | 0.00 | 399 | 8.07 | 883411 |
| DULAMIACOT | 135.00 | -0.88 | 138.40 | 135.00 | 135.00 | 136.20 | -1.20 | 78 | 1.13 | 8390 |
| DUTCHBANGL | 38.90 | -0.26 | 39.30 | 38.90 | 38.90 | 39.00 | -0.10 | 31 | 0.35 | 9059 |
| EASTERNINS | 50.70 | -1.36 | 51.80 | 50.30 | 50.70 | 51.40 | -0.70 | 141 | 2.17 | 42322 |
| EASTLAND | 19.00 | 0.00 | 19.40 | 18.90 | 19.00 | 19.00 | 0.00 | 71 | 1.50 | 78869 |
| EASTRNLUB | 2568.80 | 0.11 | 2580.00 | 2550.10 | 2568.80 | 2566.00 | 2.80 | 449 | 8.64 | 3372 |
| EBL | 22.90 | -0.43 | 23.20 | 22.90 | 22.90 | 23.00 | -0.10 | 177 | 2.80 | 122021 |
| EBL1STMF | 3.90 | 2.63 | 4.00 | 3.70 | 3.90 | 3.80 | 0.10 | 44 | 0.23 | 60057 |
| EBLNRBMF | 2.60 | 0.00 | 2.70 | 2.60 | 2.60 | 2.60 | 0.00 | 27 | 0.56 | 217321 |
| ECABLES | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 119.60 | 0.00 | 0 | 0.00 | 0 |
| EGEN | 21.00 | -0.94 | 21.60 | 21.00 | 21.00 | 21.20 | -0.20 | 744 | 20.78 | 974853 |
| EHL | 73.50 | -0.54 | 74.20 | 73.40 | 73.50 | 73.90 | -0.40 | 147 | 2.46 | 33453 |
| EIL | 28.00 | 1.82 | 28.50 | 27.40 | 28.00 | 27.50 | 0.50 | 864 | 17.61 | 629498 |
| EMERALDOIL | 15.30 | 0.00 | 15.50 | 15.20 | 15.30 | 15.30 | 0.00 | 85 | 0.71 | 46422 |
| ENVOYTEX | 48.80 | 1.04 | 49.60 | 48.10 | 48.80 | 48.30 | 0.50 | 233 | 7.27 | 148535 |
| EPGL | 16.70 | -1.18 | 17.10 | 16.60 | 16.70 | 16.90 | -0.20 | 110 | 2.21 | 130440 |
| ESQUIRENIT | 22.90 | 2.23 | 23.50 | 22.40 | 22.90 | 22.40 | 0.50 | 498 | 10.94 | 480135 |
| ETL | 10.50 | 1.94 | 10.80 | 10.30 | 10.50 | 10.30 | 0.20 | 987 | 36.79 | 3479236 |
| EXIM1STMF | 3.00 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 15 | 0.30 | 101229 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 1.30 | 8.33 | 1.30 | 1.20 | 1.30 | 1.20 | 0.10 | 42 | 0.36 | 282065 |
| FARCHEM | 15.30 | -0.65 | 15.70 | 15.30 | 15.30 | 15.40 | -0.10 | 47 | 0.50 | 32254 |
| FAREASTFIN | 0.73 | 4.29 | 0.73 | 0.63 | 0.73 | 0.70 | 0.03 | 28 | 0.07 | 101067 |
| FAREASTLIF | 20.90 | -1.88 | 21.30 | 20.30 | 20.90 | 21.30 | -0.40 | 15 | 0.27 | 12836 |
| FASFIN | 0.79 | -2.47 | 0.85 | 0.74 | 0.79 | 0.81 | -0.02 | 46 | 0.18 | 240507 |
| FBFIF | 2.90 | 3.57 | 2.90 | 2.80 | 2.90 | 2.80 | 0.10 | 12 | 0.05 | 18615 |
| FEDERALINS | 20.00 | 0.00 | 20.40 | 19.90 | 20.00 | 20.00 | 0.00 | 50 | 1.74 | 87035 |
| FEKDIL | 14.70 | -1.34 | 15.20 | 14.70 | 14.70 | 14.90 | -0.20 | 394 | 6.50 | 436303 |
| FINEFOODS | 366.70 | -0.35 | 373.50 | 365.20 | 366.70 | 368.00 | -1.30 | 807 | 33.79 | 91709 |
| FIRSTFIN | 2.90 | 0.00 | 3.00 | 2.90 | 2.90 | 2.90 | 0.00 | 29 | 0.26 | 87045 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 14.70 | -0.68 | 14.90 | 14.60 | 14.70 | 14.80 | -0.10 | 248 | 6.25 | 424853 |
| FUWANGCER | 11.90 | -0.83 | 12.20 | 11.90 | 11.90 | 12.00 | -0.10 | 172 | 7.07 | 588779 |
| FUWANGFOOD | 11.80 | -0.84 | 12.00 | 11.80 | 11.80 | 11.90 | -0.10 | 130 | 2.25 | 189564 |
| GBBPOWER | 6.40 | 1.59 | 6.50 | 6.30 | 6.40 | 6.30 | 0.10 | 138 | 0.28 | 43856 |
| GEMINISEA | 140.60 | 0.21 | 142.50 | 140.00 | 140.60 | 140.30 | 0.30 | 233 | 2.89 | 20404 |
| GENEXIL | 24.50 | -0.41 | 25.00 | 24.40 | 24.50 | 24.60 | -0.10 | 370 | 8.39 | 340192 |
| GENNEXT | 2.40 | 4.35 | 2.40 | 2.30 | 2.40 | 2.30 | 0.10 | 11 | 0.03 | 12529 |
| GHAIL | 11.80 | -1.67 | 12.20 | 11.80 | 11.80 | 12.00 | -0.20 | 170 | 2.58 | 216299 |
| GHCL | 21.20 | -3.64 | 22.10 | 21.10 | 21.20 | 22.00 | -0.80 | 295 | 2.57 | 120062 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.50 | 3.17 | 6.60 | 6.40 | 6.50 | 6.30 | 0.20 | 149 | 3.90 | 605156 |
| GLOBALINS | 26.10 | -0.38 | 26.60 | 26.00 | 26.10 | 26.20 | -0.10 | 88 | 2.15 | 81482 |
| GOLDENSON | 10.80 | 0.00 | 11.00 | 10.70 | 10.80 | 10.80 | 0.00 | 398 | 8.91 | 821955 |
| GP | 258.00 | -2.82 | 264.80 | 257.60 | 258.00 | 265.50 | -7.50 | 2329 | 38.83 | 149915 |
| GPHISPAT | 17.20 | 1.78 | 17.20 | 16.90 | 17.20 | 16.90 | 0.30 | 243 | 7.62 | 447270 |
| GQBALLPEN | 457.10 | 4.89 | 468.00 | 440.20 | 457.10 | 435.80 | 21.30 | 500 | 7.06 | 15437 |
| GRAMEENS2 | 10.90 | 0.00 | 11.00 | 10.80 | 10.90 | 10.90 | 0.00 | 66 | 1.36 | 124212 |
| GREENDELMF | 3.10 | 0.00 | 3.10 | 3.00 | 3.10 | 3.10 | 0.00 | 4 | 0.01 | 2625 |
| GREENDELT | 53.10 | -1.48 | 55.00 | 53.10 | 53.10 | 53.90 | -0.80 | 34 | 1.17 | 22011 |
| GSPFINANCE | 1.60 | -5.88 | 1.60 | 1.60 | 1.60 | 1.70 | -0.10 | 49 | 0.11 | 66054 |
| HAKKANIPUL | 69.70 | -1.13 | 71.20 | 69.30 | 69.70 | 70.50 | -0.80 | 600 | 11.54 | 163914 |
| HAMI | 116.00 | -2.36 | 120.90 | 116.00 | 116.00 | 118.80 | -2.80 | 108 | 1.77 | 15125 |
| HEIDELBCEM | 216.30 | -0.92 | 220.40 | 216.30 | 216.30 | 218.30 | -2.00 | 38 | 0.20 | 938 |
| HFL | 6.50 | 0.00 | 6.70 | 6.50 | 6.50 | 6.50 | 0.00 | 12 | 0.10 | 15800 |
| HIMADRI | 665.00 | -8.89 | 666.00 | 660.00 | 665.00 | 729.90 | -64.90 | 5 | 0.02 | 25 |
| HRTEX | 19.00 | -2.56 | 19.60 | 18.60 | 19.00 | 19.50 | -0.50 | 128 | 0.65 | 34170 |
| HWAWELLTEX | 40.40 | -1.70 | 41.40 | 39.00 | 40.40 | 41.10 | -0.70 | 24 | 0.53 | 13232 |
| IBNSINA | 316.00 | 0.06 | 316.80 | 314.50 | 316.00 | 315.80 | 0.20 | 120 | 16.52 | 52319 |
| IBP | 12.00 | -1.64 | 12.50 | 11.80 | 12.00 | 12.20 | -0.20 | 191 | 3.72 | 306772 |
| ICB | 38.00 | -1.04 | 38.50 | 38.00 | 38.00 | 38.40 | -0.40 | 79 | 1.39 | 36483 |
| ICB3RDNRB | 4.10 | 0.00 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 3 | 0.00 | 120 |
| ICBAGRANI1 | 6.50 | 0.00 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 7 | 0.10 | 15909 |
| ICBAMCL2ND | 5.60 | 0.00 | 5.70 | 5.40 | 5.60 | 5.60 | 0.00 | 32 | 0.42 | 76962 |
| ICBEPMF1S1 | 3.70 | 0.00 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 11 | 0.13 | 35000 |
| ICBIBANK | 2.60 | 0.00 | 2.70 | 2.50 | 2.60 | 2.60 | 0.00 | 6 | 0.02 | 8011 |
| ICBSONALI1 | 4.40 | 2.33 | 4.40 | 4.30 | 4.40 | 4.30 | 0.10 | 30 | 0.85 | 197723 |
| ICICL | 23.10 | -1.70 | 23.70 | 23.10 | 23.10 | 23.50 | -0.40 | 121 | 1.97 | 84169 |
| IDLC | 36.30 | -0.82 | 36.70 | 36.30 | 36.30 | 36.60 | -0.30 | 135 | 2.42 | 66304 |
| IFADAUTOS | 22.80 | -2.15 | 23.40 | 22.80 | 22.80 | 23.30 | -0.50 | 174 | 4.02 | 173669 |
| IFIC | 4.80 | 0.00 | 4.90 | 4.70 | 4.80 | 4.80 | 0.00 | 168 | 3.31 | 688813 |
| IFIC1STMF | 2.80 | 0.00 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 18 | 0.33 | 118000 |
| IFILISLMF1 | 3.50 | 0.00 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 6 | 0.14 | 39045 |
| ILFSL | 0.72 | -1.37 | 0.73 | 0.68 | 0.72 | 0.73 | -0.01 | 17 | 0.03 | 37913 |
| INDEXAGRO | 66.60 | 0.30 | 66.70 | 65.70 | 66.60 | 66.40 | 0.20 | 23 | 0.20 | 2970 |
| INTECH | 32.00 | -3.61 | 34.30 | 31.90 | 32.00 | 33.20 | -1.20 | 1330 | 31.16 | 939324 |
| INTRACO | 21.80 | 0.00 | 22.30 | 21.70 | 21.80 | 21.80 | 0.00 | 305 | 6.36 | 289047 |
| IPDC | 19.50 | -0.51 | 19.80 | 19.40 | 19.50 | 19.60 | -0.10 | 206 | 4.87 | 248710 |
| ISLAMIBANK | 35.90 | -1.10 | 36.40 | 35.70 | 35.90 | 36.30 | -0.40 | 329 | 4.15 | 114900 |
| ISLAMICFIN | 8.30 | -2.35 | 8.70 | 8.30 | 8.30 | 8.50 | -0.20 | 103 | 1.18 | 140097 |
| ISLAMIINS | 37.60 | -0.27 | 38.00 | 37.50 | 37.60 | 37.70 | -0.10 | 36 | 0.39 | 10436 |
| ISNLTD | 81.60 | -1.92 | 84.50 | 81.60 | 81.60 | 83.20 | -1.60 | 354 | 5.40 | 64964 |
| ITC | 39.30 | -1.26 | 40.10 | 39.20 | 39.30 | 39.80 | -0.50 | 344 | 7.40 | 186405 |
| JAMUNABANK | 21.00 | 0.48 | 21.00 | 20.90 | 21.00 | 20.90 | 0.10 | 44 | 2.40 | 114138 |
| JAMUNAOIL | 183.70 | -0.43 | 184.30 | 183.00 | 183.70 | 184.50 | -0.80 | 450 | 7.57 | 41146 |
| JANATAINS | 24.50 | -0.81 | 25.20 | 24.50 | 24.50 | 24.70 | -0.20 | 25 | 0.65 | 26510 |
| JHRML | 44.00 | -1.12 | 44.70 | 44.00 | 44.00 | 44.50 | -0.50 | 93 | 0.85 | 19141 |
| JMISMDL | 121.60 | 1.00 | 124.40 | 120.40 | 121.60 | 120.40 | 1.20 | 29 | 0.18 | 1464 |
| JUTESPINN | 204.50 | -4.84 | 224.90 | 204.50 | 204.50 | 214.90 | -10.40 | 48 | 0.30 | 1405 |
| KARNAPHULI | 28.90 | -0.34 | 29.50 | 28.90 | 28.90 | 29.00 | -0.10 | 315 | 8.39 | 287277 |
| KAY&QUE | 408.00 | 0.29 | 420.00 | 403.30 | 408.00 | 406.80 | 1.20 | 1172 | 36.01 | 88041 |
| KBPPWBIL | 55.90 | -1.06 | 57.40 | 55.80 | 55.90 | 56.50 | -0.60 | 1754 | 46.56 | 820012 |
| KBSEED | 7.10 | 7.58 | 7.10 | 7.10 | 7.10 | 6.60 | 0.50 | 1 | 0.00 | 10 |
| KDSALTD | 42.10 | -0.47 | 42.80 | 41.90 | 42.10 | 42.30 | -0.20 | 242 | 5.78 | 136674 |
| KEYACOSMET | 4.30 | 2.38 | 4.40 | 4.30 | 4.30 | 4.20 | 0.10 | 148 | 2.22 | 512360 |
| KFL | 7.80 | 1.30 | 8.40 | 7.60 | 7.80 | 7.70 | 0.10 | 7 | 0.00 | 538 |
| KOHINOOR | 501.20 | 0.06 | 505.00 | 501.00 | 501.20 | 500.90 | 0.30 | 59 | 1.86 | 3700 |
| KPCL | 10.50 | 0.00 | 10.80 | 10.40 | 10.50 | 10.50 | 0.00 | 78 | 0.93 | 88834 |
| KPPL | 17.80 | -2.20 | 19.20 | 17.80 | 17.80 | 18.20 | -0.40 | 358 | 4.87 | 268085 |
| KTL | 12.80 | 5.79 | 13.20 | 12.20 | 12.80 | 12.10 | 0.70 | 1608 | 41.57 | 3251071 |
| LANKABAFIN | 12.90 | -1.53 | 13.20 | 12.90 | 12.90 | 13.10 | -0.20 | 86 | 1.45 | 111116 |
| LEGACYFOOT | 57.40 | 1.41 | 58.30 | 57.20 | 57.40 | 56.60 | 0.80 | 355 | 6.84 | 118555 |
| LHB | 48.90 | 0.00 | 49.60 | 48.20 | 48.90 | 48.90 | 0.00 | 151 | 2.28 | 46587 |
| LIBRAINFU | 655.00 | -0.03 | 660.00 | 655.00 | 655.00 | 655.20 | -0.20 | 52 | 0.41 | 621 |
| LINDEBD | 752.50 | 0.31 | 769.90 | 750.00 | 752.50 | 750.20 | 2.30 | 136 | 1.08 | 1436 |
| LOVELLO | 71.90 | 1.55 | 73.00 | 70.10 | 71.90 | 70.80 | 1.10 | 2683 | 92.50 | 1291088 |
| LRBDL | 10.60 | -0.93 | 10.80 | 10.50 | 10.60 | 10.70 | -0.10 | 92 | 1.04 | 98232 |
| LRGLOBMF1 | 3.00 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 14 | 0.02 | 6516 |
| MAGURAPLEX | 85.50 | -0.47 | 87.30 | 85.50 | 85.50 | 85.90 | -0.40 | 181 | 2.71 | 31323 |
| MAKSONSPIN | 5.50 | -1.79 | 5.80 | 5.50 | 5.50 | 5.60 | -0.10 | 33 | 0.22 | 39335 |
| MALEKSPIN | 28.70 | 0.70 | 29.20 | 28.60 | 28.70 | 28.50 | 0.20 | 469 | 22.91 | 792748 |
| MAMUNAGRO | 20.40 | 2.51 | 20.80 | 20.00 | 20.40 | 19.90 | 0.50 | 72 | 0.97 | 47872 |
| MARICO | 2716.00 | 0.00 | 2729.00 | 2714.00 | 2716.00 | 2716.10 | -0.10 | 105 | 4.61 | 1698 |
| MASTERAGRO | 4.60 | 2.22 | 4.90 | 4.50 | 4.60 | 4.50 | 0.10 | 4 | 0.02 | 5025 |
| MATINSPINN | 45.70 | 0.00 | 45.90 | 45.50 | 45.70 | 45.70 | 0.00 | 58 | 1.81 | 39513 |
| MBL1STMF | 3.70 | 0.00 | 3.80 | 3.70 | 3.70 | 3.70 | 0.00 | 4 | 0.00 | 267 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 14.50 | -5.84 | 15.50 | 14.00 | 14.50 | 15.40 | -0.90 | 122 | 0.55 | 38160 |
| MEGHNACEM | 31.30 | -0.95 | 31.80 | 30.00 | 31.30 | 31.60 | -0.30 | 10 | 0.04 | 1346 |
| MEGHNAINS | 28.20 | -2.08 | 29.10 | 28.00 | 28.20 | 28.80 | -0.60 | 688 | 16.79 | 590514 |
| MEGHNALIFE | 50.20 | -0.20 | 51.20 | 50.00 | 50.20 | 50.30 | -0.10 | 263 | 3.93 | 77688 |
| MEGHNAPET | 22.70 | -2.16 | 23.50 | 22.70 | 22.70 | 23.20 | -0.50 | 18 | 0.05 | 1998 |
| MERCANBANK | 7.80 | -1.27 | 8.00 | 7.80 | 7.80 | 7.90 | -0.10 | 80 | 1.04 | 132405 |
| MERCINS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 24.70 | 0.00 | 0 | 0.00 | 0 |
| METROSPIN | 8.60 | 1.18 | 9.20 | 8.50 | 8.60 | 8.50 | 0.10 | 35 | 0.09 | 10953 |
| MHSML | 14.20 | -1.39 | 14.60 | 14.20 | 14.20 | 14.40 | -0.20 | 181 | 3.38 | 234638 |
| MIDASFIN | 4.70 | 2.17 | 4.70 | 4.60 | 4.70 | 4.60 | 0.10 | 9 | 0.03 | 6672 |
| MIDLANDBNK | 17.70 | -0.56 | 18.10 | 17.60 | 17.70 | 17.80 | -0.10 | 410 | 10.82 | 610323 |
| MIRACLEIND | 30.80 | -0.65 | 31.60 | 30.80 | 30.80 | 31.00 | -0.20 | 146 | 3.13 | 100727 |
| MIRAKHTER | 28.50 | 1.06 | 29.10 | 28.40 | 28.50 | 28.20 | 0.30 | 357 | 10.51 | 366206 |
| MITHUNKNIT | 14.70 | 1.38 | 14.70 | 14.40 | 14.70 | 14.50 | 0.20 | 18 | 0.12 | 8149 |
| MJLBD | 88.70 | -0.89 | 89.90 | 87.80 | 88.70 | 89.50 | -0.80 | 232 | 4.53 | 51025 |
| MKFOOTWEAR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 55.00 | 0.00 | 0 | 0.00 | 0 |
| MLDYEING | 9.00 | 3.45 | 9.10 | 8.70 | 9.00 | 8.70 | 0.30 | 313 | 7.03 | 784781 |
| MONNOAGML | 344.20 | 1.35 | 358.00 | 338.10 | 344.20 | 339.60 | 4.60 | 1004 | 21.51 | 61632 |
| MONNOCERA | 83.00 | -0.24 | 85.80 | 82.60 | 83.00 | 83.20 | -0.20 | 1721 | 44.94 | 534148 |
| MONNOFABR | 22.40 | -1.32 | 23.30 | 22.30 | 22.40 | 22.70 | -0.30 | 1982 | 90.78 | 3977943 |
| MONOSPOOL | 99.50 | -0.80 | 101.90 | 99.50 | 99.50 | 100.30 | -0.80 | 1050 | 22.81 | 226051 |
| MOSTFAMETL | 6.50 | 8.33 | 6.50 | 6.50 | 6.50 | 6.00 | 0.50 | 1 | 0.00 | 10 |
| MPETROLEUM | 191.70 | -0.21 | 193.00 | 191.60 | 191.70 | 192.10 | -0.40 | 306 | 4.51 | 23514 |
| MTB | 12.00 | 0.00 | 12.10 | 12.00 | 12.00 | 12.00 | 0.00 | 19 | 1.24 | 103387 |
| NAHEEACP | 18.20 | 0.00 | 18.70 | 18.00 | 18.20 | 18.20 | 0.00 | 212 | 3.07 | 167577 |
| NATLIFEINS | 87.90 | -1.57 | 89.90 | 87.70 | 87.90 | 89.30 | -1.40 | 152 | 2.37 | 26655 |
| NAVANACNG | 21.80 | -1.80 | 22.30 | 21.80 | 21.80 | 22.20 | -0.40 | 59 | 0.61 | 27901 |
| NAVANAPHAR | 51.00 | -0.97 | 52.00 | 51.00 | 51.00 | 51.50 | -0.50 | 228 | 5.41 | 105142 |
| NBL | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 83 | 0.78 | 230620 |
| NCCBANK | 11.80 | -0.84 | 11.90 | 11.80 | 11.80 | 11.90 | -0.10 | 29 | 0.79 | 67299 |
| NCCBLMF1 | 4.10 | 2.50 | 4.10 | 4.10 | 4.10 | 4.00 | 0.10 | 8 | 0.04 | 9001 |
| NEWLINE | 4.20 | 2.44 | 4.50 | 4.10 | 4.20 | 4.10 | 0.10 | 48 | 0.61 | 144044 |
| NFML | 14.00 | 0.00 | 14.20 | 13.70 | 14.00 | 14.00 | 0.00 | 310 | 8.02 | 572888 |
| NHFIL | 23.70 | -0.42 | 24.00 | 23.70 | 23.70 | 23.80 | -0.10 | 86 | 3.10 | 130112 |
| NIALCO | 21.50 | 1.90 | 21.70 | 21.40 | 21.50 | 21.10 | 0.40 | 6 | 0.00 | 152 |
| NITOLINS | 27.60 | 0.73 | 28.40 | 27.00 | 27.60 | 27.40 | 0.20 | 88 | 2.17 | 79609 |
| NORTHERN | 106.30 | -4.83 | 111.70 | 102.00 | 106.30 | 111.70 | -5.40 | 221 | 1.08 | 10263 |
| NORTHRNINS | 29.20 | 0.00 | 30.10 | 28.80 | 29.20 | 29.20 | 0.00 | 80 | 1.20 | 41311 |
| NPOLYMER | 27.00 | -0.74 | 27.30 | 27.00 | 27.00 | 27.20 | -0.20 | 41 | 0.41 | 15173 |
| NRBBANK | 6.10 | 0.00 | 6.20 | 6.10 | 6.10 | 6.10 | 0.00 | 48 | 0.79 | 129701 |
| NRBCBANK | 5.40 | 0.00 | 5.50 | 5.40 | 5.40 | 5.40 | 0.00 | 24 | 0.69 | 126869 |
| NTC | 177.80 | 2.60 | 184.00 | 174.30 | 177.80 | 173.30 | 4.50 | 31 | 1.24 | 7023 |
| NTLTUBES | 64.20 | -0.77 | 65.70 | 64.20 | 64.20 | 64.70 | -0.50 | 175 | 1.77 | 27223 |
| NURANI | 2.20 | 4.76 | 2.20 | 2.10 | 2.20 | 2.10 | 0.10 | 7 | 0.01 | 3688 |
| OAL | 5.80 | -1.69 | 6.20 | 5.80 | 5.80 | 5.90 | -0.10 | 40 | 0.33 | 55856 |
| OIMEX | 17.20 | 2.99 | 17.70 | 17.00 | 17.20 | 16.70 | 0.50 | 583 | 13.64 | 788442 |
| OLYMPIC | 140.50 | -0.28 | 142.90 | 140.10 | 140.50 | 140.90 | -0.40 | 216 | 5.32 | 37696 |
| ONEBANKPLC | 7.00 | 0.00 | 7.10 | 6.90 | 7.00 | 7.00 | 0.00 | 81 | 2.32 | 334735 |
| ORIONINFU | 372.30 | 0.03 | 373.80 | 365.60 | 372.30 | 372.20 | 0.10 | 989 | 66.48 | 178932 |
| ORIONPHARM | 29.20 | 0.34 | 29.50 | 28.50 | 29.20 | 29.10 | 0.10 | 95 | 2.25 | 76920 |
| ORYZAAGRO | 7.90 | 0.00 | 8.10 | 7.90 | 7.90 | 7.90 | 0.00 | 44 | 0.67 | 82511 |
| PADMALIFE | 17.10 | -1.16 | 18.00 | 17.00 | 17.10 | 17.30 | -0.20 | 18 | 0.08 | 4407 |
| PADMAOIL | 170.80 | 0.00 | 174.90 | 170.50 | 170.80 | 170.80 | 0.00 | 401 | 3.76 | 21991 |
| PARAMOUNT | 42.70 | -0.93 | 44.20 | 42.50 | 42.70 | 43.10 | -0.40 | 116 | 3.25 | 75485 |
| PDL | 4.70 | -2.08 | 5.00 | 4.70 | 4.70 | 4.80 | -0.10 | 72 | 0.67 | 138428 |
| PENINSULA | 17.20 | 0.58 | 17.50 | 16.90 | 17.20 | 17.10 | 0.10 | 185 | 3.42 | 197470 |
| PEOPLESINS | 36.40 | 0.28 | 37.40 | 36.40 | 36.40 | 36.30 | 0.10 | 676 | 16.61 | 449961 |
| PF1STMF | 5.20 | 1.96 | 5.30 | 5.20 | 5.20 | 5.10 | 0.10 | 92 | 2.44 | 468275 |
| PHARMAID | 520.00 | -0.33 | 527.00 | 518.70 | 520.00 | 521.70 | -1.70 | 50 | 0.89 | 1704 |
| PHENIXINS | 28.00 | 0.36 | 28.80 | 28.00 | 28.00 | 27.90 | 0.10 | 246 | 3.56 | 125571 |
| PHOENIXFIN | 2.90 | 0.00 | 3.10 | 2.70 | 2.90 | 2.90 | 0.00 | 29 | 0.14 | 49329 |
| PHPMF1 | 2.80 | 3.70 | 2.80 | 2.70 | 2.80 | 2.70 | 0.10 | 24 | 0.41 | 150884 |
| PIONEERINS | 48.80 | -0.20 | 49.60 | 48.70 | 48.80 | 48.90 | -0.10 | 226 | 4.70 | 95950 |
| PLFSL | 0.59 | -4.84 | 0.61 | 0.59 | 0.59 | 0.62 | -0.03 | 68 | 0.09 | 141652 |
| POPULAR1MF | 2.80 | 3.70 | 2.80 | 2.70 | 2.80 | 2.70 | 0.10 | 34 | 0.65 | 233064 |
| POPULARLIF | 42.80 | -1.38 | 43.80 | 42.80 | 42.80 | 43.40 | -0.60 | 150 | 1.77 | 40911 |
| POWERGRID | 28.20 | 0.36 | 28.40 | 28.20 | 28.20 | 28.10 | 0.10 | 26 | 0.59 | 20962 |
| PRAGATIINS | 74.20 | -0.13 | 75.60 | 73.90 | 74.20 | 74.30 | -0.10 | 862 | 35.46 | 474261 |
| PRAGATILIF | 162.00 | -3.17 | 168.50 | 162.00 | 162.00 | 167.30 | -5.30 | 834 | 20.19 | 122003 |
| PREMIERBAN | 4.20 | -2.33 | 4.40 | 4.10 | 4.20 | 4.30 | -0.10 | 181 | 4.94 | 1166126 |
| PREMIERCEM | 41.80 | 0.24 | 41.80 | 41.00 | 41.80 | 41.70 | 0.10 | 41 | 0.12 | 2935 |
| PREMIERLEA | 0.70 | 1.45 | 0.73 | 0.65 | 0.70 | 0.69 | 0.01 | 43 | 0.02 | 24700 |
| PRIME1ICBA | 4.30 | -2.27 | 4.40 | 4.30 | 4.30 | 4.40 | -0.10 | 28 | 0.45 | 102100 |
| PRIMEBANK | 29.50 | -1.01 | 29.80 | 29.40 | 29.50 | 29.80 | -0.30 | 93 | 4.89 | 165630 |
| PRIMEFIN | 1.30 | 8.33 | 1.30 | 1.20 | 1.30 | 1.20 | 0.10 | 60 | 0.71 | 567117 |
| PRIMEINSUR | 32.00 | -1.23 | 33.20 | 31.50 | 32.00 | 32.40 | -0.40 | 28 | 0.32 | 9966 |
| PRIMELIFE | 34.70 | -3.07 | 36.70 | 34.70 | 34.70 | 35.80 | -1.10 | 84 | 1.02 | 28962 |
| PRIMETEX | 13.20 | -1.49 | 13.60 | 13.20 | 13.20 | 13.40 | -0.20 | 18 | 0.08 | 5606 |
| PROGRESLIF | 43.80 | 1.15 | 44.10 | 43.10 | 43.80 | 43.30 | 0.50 | 9 | 0.08 | 1736 |
| PROVATIINS | 28.60 | 0.35 | 29.20 | 28.50 | 28.60 | 28.50 | 0.10 | 181 | 2.71 | 93711 |
| PTL | 53.60 | 1.13 | 53.90 | 52.80 | 53.60 | 53.00 | 0.60 | 336 | 10.09 | 188356 |
| PUBALIBANK | 29.90 | -0.33 | 30.00 | 29.90 | 29.90 | 30.00 | -0.10 | 41 | 2.68 | 89396 |
| PURABIGEN | 20.00 | 0.00 | 20.30 | 19.90 | 20.00 | 20.00 | 0.00 | 33 | 0.39 | 19093 |
| QUASEMIND | 43.10 | 0.00 | 43.80 | 42.80 | 43.10 | 43.10 | 0.00 | 572 | 17.70 | 408934 |
| QUEENSOUTH | 11.50 | 0.88 | 11.90 | 11.40 | 11.50 | 11.40 | 0.10 | 252 | 4.43 | 381726 |
| RAHIMAFOOD | 140.90 | 1.88 | 143.40 | 138.90 | 140.90 | 138.30 | 2.60 | 1221 | 31.46 | 222873 |
| RAHIMTEXT | 189.90 | 2.76 | 194.70 | 180.50 | 189.90 | 184.80 | 5.10 | 782 | 19.09 | 100923 |
| RAKCERAMIC | 22.80 | 0.00 | 23.10 | 22.80 | 22.80 | 22.80 | 0.00 | 94 | 1.44 | 62634 |
| RANFOUNDRY | 153.90 | 0.65 | 156.00 | 151.50 | 153.90 | 152.90 | 1.00 | 119 | 1.06 | 6931 |
| RDFOOD | 20.90 | -2.79 | 21.60 | 20.90 | 20.90 | 21.50 | -0.60 | 300 | 8.11 | 383395 |
| RECKITTBEN | 3439.30 | 1.00 | 3447.50 | 3381.00 | 3439.30 | 3405.20 | 34.10 | 92 | 1.37 | 398 |
| REGENTTEX | 3.10 | 0.00 | 3.30 | 3.10 | 3.10 | 3.10 | 0.00 | 76 | 0.40 | 129982 |
| RELIANCE1 | 14.90 | 9.56 | 14.90 | 13.00 | 14.90 | 13.60 | 1.30 | 603 | 23.79 | 1712544 |
| RELIANCINS | 65.00 | -2.40 | 67.00 | 65.00 | 65.00 | 66.60 | -1.60 | 44 | 0.50 | 7642 |
| RENATA | 400.70 | -0.57 | 405.00 | 400.70 | 400.70 | 403.00 | -2.30 | 141 | 1.55 | 3844 |
| RENWICKJA | 577.30 | -4.29 | 590.00 | 577.30 | 577.30 | 603.20 | -25.90 | 3 | 0.03 | 45 |
| REPUBLIC | 28.30 | -0.70 | 29.00 | 28.30 | 28.30 | 28.50 | -0.20 | 67 | 0.67 | 23438 |
| RINGSHINE | 3.20 | 0.00 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00 | 59 | 1.53 | 466827 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 28.30 | -0.70 | 28.70 | 28.30 | 28.30 | 28.50 | -0.20 | 362 | 28.51 | 999869 |
| RSRMSTEEL | 6.70 | 3.08 | 6.80 | 6.40 | 6.70 | 6.50 | 0.20 | 41 | 0.39 | 60221 |
| RUNNERAUTO | 37.60 | -0.79 | 38.70 | 37.40 | 37.60 | 37.90 | -0.30 | 432 | 10.23 | 268791 |
| RUPALIBANK | 17.30 | -1.70 | 17.70 | 17.30 | 17.30 | 17.60 | -0.30 | 76 | 0.98 | 56280 |
| RUPALIINS | 22.10 | -0.45 | 22.50 | 21.80 | 22.10 | 22.20 | -0.10 | 46 | 0.45 | 20345 |
| RUPALILIFE | 82.10 | -1.20 | 84.30 | 82.00 | 82.10 | 83.10 | -1.00 | 1097 | 27.85 | 334019 |
| SADHESIVE | 96.00 | -9.94 | 100.90 | 96.00 | 96.00 | 106.60 | -10.60 | 59 | 0.75 | 7693 |
| SAFKOSPINN | 13.90 | 2.21 | 14.20 | 13.70 | 13.90 | 13.60 | 0.30 | 4 | 0.00 | 253 |
| SAIFPOWER | 5.10 | -1.92 | 5.30 | 5.10 | 5.10 | 5.20 | -0.10 | 44 | 0.43 | 83469 |
| SAIHAMCOT | 18.10 | 0.00 | 18.30 | 18.00 | 18.10 | 18.10 | 0.00 | 239 | 15.43 | 851465 |
| SAIHAMTEX | 15.00 | 0.00 | 15.20 | 14.90 | 15.00 | 15.00 | 0.00 | 38 | 0.62 | 41236 |
| SALAMCRST | 16.20 | 0.00 | 16.70 | 16.00 | 16.20 | 16.20 | 0.00 | 458 | 10.97 | 674365 |
| SALVO | 31.70 | 3.26 | 32.30 | 30.80 | 31.70 | 30.70 | 1.00 | 1947 | 62.43 | 1965681 |
| SAMATALETH | 83.70 | 0.24 | 85.30 | 83.70 | 83.70 | 83.50 | 0.20 | 175 | 2.29 | 26968 |
| SAMORITA | 72.40 | 0.56 | 73.40 | 71.70 | 72.40 | 72.00 | 0.40 | 252 | 5.77 | 79444 |
| SANDHANINS | 19.90 | -1.97 | 20.50 | 19.90 | 19.90 | 20.30 | -0.40 | 164 | 1.93 | 95709 |
| SAPORTL | 40.70 | 2.01 | 40.80 | 38.80 | 40.70 | 39.90 | 0.80 | 887 | 34.58 | 871778 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.20 | 0.00 | 6.30 | 6.10 | 6.20 | 6.20 | 0.00 | 44 | 0.69 | 110406 |
| SEAPEARL | 34.40 | -0.58 | 35.40 | 34.40 | 34.40 | 34.60 | -0.20 | 610 | 15.98 | 457884 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 4.80 | 2.13 | 4.90 | 4.70 | 4.80 | 4.70 | 0.10 | 19 | 0.04 | 8188 |
| SEMLIBBLSF | 6.00 | 0.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 13 | 0.09 | 14169 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 16.40 | 0.00 | 16.50 | 16.40 | 16.40 | 16.40 | 0.00 | 24 | 0.86 | 52274 |
| SHARPIND | 13.50 | 0.75 | 14.00 | 13.50 | 13.50 | 13.40 | 0.10 | 117 | 1.92 | 138994 |
| SHASHADNIM | 16.30 | -0.61 | 16.60 | 16.30 | 16.30 | 16.40 | -0.10 | 49 | 0.53 | 32445 |
| SHEPHERD | 14.50 | 1.40 | 14.90 | 14.40 | 14.50 | 14.30 | 0.20 | 521 | 12.54 | 856264 |
| SHURWID | 4.80 | 2.13 | 4.90 | 4.60 | 4.80 | 4.70 | 0.10 | 30 | 0.10 | 20186 |
| SHYAMPSUG | 190.00 | -6.17 | 204.80 | 184.80 | 190.00 | 202.50 | -12.50 | 542 | 7.77 | 40203 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 19.20 | -1.54 | 19.80 | 19.20 | 19.20 | 19.50 | -0.30 | 102 | 1.56 | 79941 |
| SILCOPHL | 13.80 | -0.72 | 14.00 | 13.80 | 13.80 | 13.90 | -0.10 | 81 | 2.66 | 191970 |
| SILVAPHL | 9.80 | 1.03 | 10.00 | 9.70 | 9.80 | 9.70 | 0.10 | 103 | 1.73 | 175954 |
| SIMTEX | 22.70 | -1.73 | 23.40 | 22.60 | 22.70 | 23.10 | -0.40 | 1345 | 47.18 | 2050176 |
| SINGERBD | 88.50 | -1.56 | 90.80 | 88.50 | 88.50 | 89.90 | -1.40 | 104 | 0.62 | 6970 |
| SINOBANGLA | 45.80 | -2.14 | 47.50 | 45.60 | 45.80 | 46.80 | -1.00 | 824 | 16.67 | 356762 |
| SIPLC | 53.80 | -0.19 | 58.00 | 53.70 | 53.80 | 53.90 | -0.10 | 485 | 13.73 | 253013 |
| SKTRIMS | 8.60 | 2.38 | 8.80 | 8.40 | 8.60 | 8.40 | 0.20 | 78 | 0.50 | 58237 |
| SONALIANSH | 195.80 | 0.62 | 199.30 | 195.30 | 195.80 | 194.60 | 1.20 | 1096 | 21.78 | 110258 |
| SONALILIFE | 62.60 | -2.80 | 67.10 | 62.60 | 62.60 | 64.40 | -1.80 | 111 | 2.84 | 43784 |
| SONALIPAPR | 225.00 | 0.27 | 228.70 | 224.70 | 225.00 | 224.40 | 0.60 | 734 | 16.58 | 73281 |
| SONARBAINS | 26.00 | -0.76 | 26.60 | 26.00 | 26.00 | 26.20 | -0.20 | 100 | 2.57 | 98219 |
| SONARGAON | 31.00 | -3.73 | 32.50 | 30.90 | 31.00 | 32.20 | -1.20 | 767 | 13.98 | 442615 |
| SOUTHEASTB | 8.90 | 0.00 | 9.00 | 8.80 | 8.90 | 8.90 | 0.00 | 31 | 0.31 | 34303 |
| SPCERAMICS | 15.80 | 0.64 | 16.20 | 15.80 | 15.80 | 15.70 | 0.10 | 446 | 9.79 | 612506 |
| SPCL | 47.70 | -0.42 | 48.50 | 47.70 | 47.70 | 47.90 | -0.20 | 627 | 23.26 | 485238 |
| SQUARETEXT | 49.00 | -0.61 | 49.50 | 48.80 | 49.00 | 49.30 | -0.30 | 113 | 2.66 | 54247 |
| SQURPHARMA | 201.30 | -0.05 | 201.90 | 201.00 | 201.30 | 201.40 | -0.10 | 1064 | 24.09 | 119626 |
| SSSTEEL | 4.10 | 0.00 | 4.20 | 4.00 | 4.10 | 4.10 | 0.00 | 51 | 0.40 | 97834 |
| STANCERAM | 80.10 | -2.79 | 83.80 | 77.00 | 80.10 | 82.40 | -2.30 | 73 | 0.53 | 6727 |
| STANDARINS | 43.20 | -2.04 | 44.50 | 43.20 | 43.20 | 44.10 | -0.90 | 807 | 23.36 | 532148 |
| STANDBANKL | 4.80 | 0.00 | 4.90 | 4.70 | 4.80 | 4.80 | 0.00 | 82 | 1.99 | 418471 |
| STYLECRAFT | 49.70 | 0.00 | 51.30 | 49.70 | 49.70 | 49.70 | 0.00 | 69 | 0.43 | 8612 |
| SUMITPOWER | 13.00 | 0.00 | 13.10 | 12.90 | 13.00 | 13.00 | 0.00 | 81 | 1.00 | 76814 |
| SUNLIFEINS | 53.70 | -1.10 | 54.50 | 53.70 | 53.70 | 54.30 | -0.60 | 221 | 5.58 | 103067 |
| TAKAFULINS | 34.30 | -0.29 | 36.80 | 34.30 | 34.30 | 34.40 | -0.10 | 18 | 0.19 | 5450 |
| TALLUSPIN | 5.80 | -1.69 | 6.00 | 5.70 | 5.80 | 5.90 | -0.10 | 39 | 0.20 | 34451 |
| TAMIJTEX | 121.10 | 0.17 | 123.50 | 120.50 | 121.10 | 120.90 | 0.20 | 309 | 3.34 | 27282 |
| TECHNODRUG | 30.70 | -1.60 | 31.50 | 30.60 | 30.70 | 31.20 | -0.50 | 401 | 11.12 | 358125 |
| TILIL | 46.20 | -2.12 | 48.10 | 46.20 | 46.20 | 47.20 | -1.00 | 1456 | 40.74 | 863175 |
| TITASGAS | 16.00 | 0.00 | 16.10 | 15.90 | 16.00 | 16.00 | 0.00 | 126 | 2.19 | 136766 |
| TOSRIFA | 18.00 | 1.69 | 18.20 | 17.70 | 18.00 | 17.70 | 0.30 | 208 | 4.48 | 248726 |
| TRUSTB1MF | 2.70 | 3.85 | 2.70 | 2.60 | 2.70 | 2.60 | 0.10 | 21 | 0.38 | 139066 |
| TRUSTBANK | 17.00 | 0.59 | 17.00 | 16.90 | 17.00 | 16.90 | 0.10 | 58 | 1.32 | 77899 |
| TUNGHAI | 1.60 | 0.00 | 1.70 | 1.60 | 1.60 | 1.60 | 0.00 | 5 | 0.03 | 16896 |
| UCB | 10.00 | 0.00 | 10.00 | 9.90 | 10.00 | 10.00 | 0.00 | 29 | 0.95 | 95816 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2185.10 | -0.53 | 2220.00 | 2150.00 | 2185.10 | 2196.80 | -11.70 | 11 | 0.08 | 38 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 3.20 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 28 | 0.08 | 23860 |
| UNIONINS | 33.20 | 2.15 | 33.80 | 32.70 | 33.20 | 32.50 | 0.70 | 476 | 11.04 | 331702 |
| UNIQUEHRL | 38.50 | -0.26 | 39.30 | 38.50 | 38.50 | 38.60 | -0.10 | 99 | 1.50 | 38738 |
| UNITEDFIN | 11.90 | 0.00 | 12.00 | 11.90 | 11.90 | 11.90 | 0.00 | 40 | 0.80 | 66781 |
| UNITEDINS | 41.40 | -0.72 | 42.00 | 41.40 | 41.40 | 41.70 | -0.30 | 32 | 0.40 | 9606 |
| UPGDCL | 118.00 | -0.51 | 119.00 | 118.00 | 118.00 | 118.60 | -0.60 | 195 | 1.87 | 15799 |
| USMANIAGL | 34.70 | -5.71 | 38.00 | 34.70 | 34.70 | 36.80 | -2.10 | 86 | 0.65 | 18388 |
| UTTARABANK | 21.40 | -0.47 | 21.50 | 21.30 | 21.40 | 21.50 | -0.10 | 158 | 4.82 | 225185 |
| UTTARAFIN | 10.90 | 0.00 | 11.40 | 10.50 | 10.90 | 10.90 | 0.00 | 21 | 0.07 | 6338 |
| VAMLBDMF1 | 7.40 | 0.00 | 7.60 | 7.30 | 7.40 | 7.40 | 0.00 | 8 | 0.19 | 25402 |
| VAMLRBBF | 5.40 | 0.00 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 8 | 0.06 | 10266 |
| VFSTDL | 12.90 | 9.32 | 12.90 | 12.30 | 12.90 | 11.80 | 1.10 | 144 | 8.42 | 652963 |
| WALTONHIL | 377.50 | -0.08 | 382.50 | 375.20 | 377.50 | 377.80 | -0.30 | 369 | 3.40 | 8992 |
| WATACHEM | 126.80 | 0.63 | 129.00 | 126.20 | 126.80 | 126.00 | 0.80 | 205 | 4.17 | 32696 |
| WEBCOATS | 10.80 | 0.00 | 11.00 | 10.80 | 10.80 | 10.80 | 0.00 | 3 | 0.00 | 143 |
| WMSHIPYARD | 8.50 | -1.16 | 8.80 | 8.50 | 8.50 | 8.60 | -0.10 | 96 | 1.41 | 162483 |
| WONDERTOYS | 19.60 | 8.29 | 19.60 | 19.60 | 19.60 | 18.10 | 1.50 | 1 | 0.00 | 5 |
| YPL | 18.80 | 2.73 | 20.10 | 18.70 | 18.80 | 18.30 | 0.50 | 476 | 11.99 | 620003 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2200.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 4.30 | 2.38 | 4.30 | 4.20 | 4.30 | 4.20 | 0.10 | 29 | 0.23 | 55336 |
| ZAHINTEX | 5.60 | 1.82 | 5.70 | 5.60 | 5.60 | 5.50 | 0.10 | 77 | 0.53 | 94017 |
| ZEALBANGLA | 158.00 | -7.93 | 178.00 | 154.50 | 158.00 | 171.60 | -13.60 | 696 | 11.33 | 70005 |