| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.10 | 0.00 | 3.30 | 3.10 | 3.10 | 3.10 | 0.00 | 258 | 5.77 | 1810722 |
| 1STPRIMFMF | 18.90 | 0.00 | 19.50 | 18.80 | 18.90 | 18.90 | 0.00 | 461 | 11.61 | 606367 |
| AAMRANET | 16.20 | 0.62 | 16.40 | 16.20 | 16.20 | 16.10 | 0.10 | 121 | 2.66 | 163638 |
| AAMRATECH | 12.90 | 0.00 | 13.20 | 12.90 | 12.90 | 12.90 | 0.00 | 99 | 1.19 | 92030 |
| ABB1STMF | 3.40 | 0.00 | 3.60 | 3.30 | 3.40 | 3.40 | 0.00 | 595 | 27.50 | 7966688 |
| ABBANK | 5.90 | -1.67 | 6.10 | 5.90 | 5.90 | 6.00 | -0.10 | 521 | 13.08 | 2203075 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1050.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 18.10 | 1.12 | 18.20 | 17.70 | 18.10 | 17.90 | 0.20 | 38 | 1.02 | 56633 |
| ACHIASF | 37.30 | 0.54 | 37.30 | 36.70 | 37.10 | 36.90 | 0.20 | 39 | 0.81 | 21760 |
| ACI | 210.70 | 2.27 | 213.60 | 208.10 | 211.60 | 206.90 | 4.70 | 929 | 36.78 | 173893 |
| ACIFORMULA | 140.50 | 0.43 | 141.80 | 138.00 | 140.50 | 139.90 | 0.60 | 227 | 5.15 | 36647 |
| ACMELAB | 75.70 | 0.53 | 75.90 | 75.40 | 75.70 | 75.30 | 0.40 | 291 | 6.57 | 86812 |
| ACMEPL | 27.40 | 4.58 | 27.80 | 26.20 | 27.40 | 26.20 | 1.20 | 3790 | 202.25 | 7421333 |
| ACTIVEFINE | 6.90 | 0.00 | 7.00 | 6.80 | 6.90 | 6.90 | 0.00 | 160 | 2.12 | 309302 |
| ADNTEL | 62.60 | 0.48 | 63.90 | 62.30 | 62.60 | 62.30 | 0.30 | 953 | 25.48 | 404522 |
| ADVENT | 14.10 | 1.44 | 14.10 | 13.90 | 14.10 | 13.90 | 0.20 | 68 | 1.42 | 101633 |
| AFCAGRO | 7.00 | -1.41 | 7.20 | 6.90 | 7.00 | 7.10 | -0.10 | 164 | 2.62 | 372430 |
| AFTABAUTO | 27.90 | 0.00 | 28.20 | 27.80 | 27.90 | 27.90 | 0.00 | 223 | 3.95 | 141593 |
| AGNISYSL | 21.50 | 1.42 | 21.70 | 21.20 | 21.50 | 21.20 | 0.30 | 860 | 25.31 | 1177107 |
| AGRANINS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.90 | 0.00 | 0 | 0.00 | 0 |
| AIBL1STIMF | 4.10 | 0.00 | 4.20 | 4.10 | 4.10 | 4.10 | 0.00 | 96 | 3.06 | 735428 |
| AIL | 28.90 | 1.76 | 29.20 | 28.50 | 28.90 | 28.40 | 0.50 | 225 | 2.72 | 94164 |
| ALARABANK | 15.60 | 0.65 | 15.70 | 15.40 | 15.60 | 15.50 | 0.10 | 57 | 0.78 | 50216 |
| AL-HAJTEX | 114.80 | -1.96 | 118.60 | 114.10 | 114.80 | 117.10 | -2.30 | 1106 | 20.01 | 172557 |
| ALIF | 4.90 | 0.00 | 5.00 | 4.90 | 4.90 | 4.90 | 0.00 | 125 | 1.87 | 378922 |
| ALLTEX | 13.50 | 0.00 | 13.50 | 13.20 | 13.30 | 13.30 | 0.00 | 106 | 2.57 | 193109 |
| AMANFEED | 25.10 | 1.62 | 25.30 | 24.70 | 25.10 | 24.70 | 0.40 | 961 | 28.30 | 1126703 |
| AMBEEPHA | 758.10 | 0.94 | 764.90 | 753.40 | 759.30 | 752.20 | 7.10 | 58 | 0.26 | 348 |
| AMCL(PRAN) | 212.40 | 0.85 | 218.90 | 212.00 | 212.40 | 210.60 | 1.80 | 67 | 1.53 | 7177 |
| AMPL | 43.30 | 1.88 | 43.60 | 42.30 | 43.30 | 42.50 | 0.80 | 192 | 2.12 | 49045 |
| ANLIMAYARN | 19.20 | 0.52 | 19.80 | 19.10 | 19.20 | 19.10 | 0.10 | 43 | 0.32 | 16829 |
| ANWARGALV | 99.00 | 1.75 | 101.50 | 97.60 | 99.00 | 97.30 | 1.70 | 3761 | 102.95 | 1030615 |
| AOL | 16.10 | 0.63 | 16.30 | 16.00 | 16.10 | 16.00 | 0.10 | 150 | 3.59 | 223762 |
| AOPLC | 11.40 | -1.72 | 11.90 | 11.30 | 11.40 | 11.60 | -0.20 | 153 | 3.14 | 272169 |
| APEXFOODS | 241.20 | -0.45 | 244.20 | 240.60 | 241.20 | 242.30 | -1.10 | 322 | 5.87 | 24259 |
| APEXFOOT | 191.00 | 1.60 | 193.00 | 188.10 | 191.00 | 188.00 | 3.00 | 798 | 12.95 | 68265 |
| APEXSPINN | 248.40 | 4.72 | 251.00 | 236.00 | 248.40 | 237.20 | 11.20 | 1541 | 61.97 | 251401 |
| APEXTANRY | 75.50 | 0.67 | 76.50 | 74.60 | 75.50 | 75.00 | 0.50 | 451 | 7.97 | 105593 |
| APEXWEAV | 7.50 | -2.60 | 7.80 | 7.40 | 7.50 | 7.70 | -0.20 | 77 | 1.28 | 169313 |
| APOLOISPAT | 3.70 | 0.00 | 3.80 | 3.70 | 3.70 | 3.70 | 0.00 | 203 | 1.99 | 536450 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1115.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 174.90 | -0.79 | 178.00 | 174.00 | 175.10 | 176.50 | -1.40 | 223 | 2.73 | 15526 |
| ARAMITCEM | 11.90 | -4.92 | 12.00 | 11.50 | 11.60 | 12.20 | -0.60 | 35 | 0.14 | 11549 |
| ARGONDENIM | 16.90 | 0.60 | 17.00 | 16.70 | 16.90 | 16.80 | 0.10 | 225 | 6.41 | 381147 |
| ASIAINS | 41.10 | 0.00 | 42.10 | 40.90 | 41.10 | 41.10 | 0.00 | 850 | 26.10 | 628767 |
| ASIAPACINS | 37.60 | 0.00 | 38.70 | 37.40 | 37.60 | 37.60 | 0.00 | 354 | 6.86 | 180438 |
| ASIATICLAB | 88.30 | 4.13 | 89.00 | 85.00 | 88.30 | 84.80 | 3.50 | 1492 | 70.71 | 806263 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 69.00 | -2.95 | 71.80 | 68.50 | 69.00 | 71.10 | -2.10 | 271 | 0.55 | 7892 |
| AZIZPIPES | 50.70 | 1.01 | 52.90 | 49.60 | 50.20 | 49.70 | 0.50 | 52 | 0.47 | 9328 |
| BANGAS | 141.90 | 2.31 | 146.80 | 138.00 | 141.90 | 138.70 | 3.20 | 2783 | 68.26 | 479600 |
| BANKASIA | 21.30 | -3.18 | 22.10 | 21.10 | 21.30 | 22.00 | -0.70 | 727 | 43.02 | 2005033 |
| BARKAPOWER | 7.60 | 0.00 | 7.70 | 7.60 | 7.60 | 7.60 | 0.00 | 124 | 1.87 | 245271 |
| BATASHOE | 830.70 | -0.45 | 846.00 | 830.00 | 833.30 | 837.10 | -3.80 | 32 | 0.42 | 508 |
| BATBC | 216.40 | -0.28 | 218.40 | 216.00 | 216.40 | 217.00 | -0.60 | 968 | 13.31 | 61481 |
| BAYLEASING | 5.10 | 0.00 | 5.30 | 5.00 | 5.10 | 5.10 | 0.00 | 67 | 1.14 | 222269 |
| BBS | 13.20 | 7.32 | 13.30 | 12.20 | 13.20 | 12.30 | 0.90 | 2023 | 85.13 | 6682179 |
| BBSCABLES | 21.70 | 3.33 | 22.10 | 20.40 | 21.70 | 21.00 | 0.70 | 2714 | 128.20 | 6067078 |
| BDAUTOCA | 248.80 | 0.93 | 259.00 | 238.00 | 248.80 | 246.50 | 2.30 | 3621 | 86.06 | 348487 |
| BDCOM | 30.30 | 0.66 | 31.40 | 30.20 | 30.30 | 30.10 | 0.20 | 1679 | 73.41 | 2397066 |
| BDFINANCE | 12.60 | -0.79 | 13.00 | 12.50 | 12.60 | 12.70 | -0.10 | 194 | 3.86 | 302289 |
| BDLAMPS | 162.20 | 0.43 | 166.80 | 160.00 | 162.20 | 161.50 | 0.70 | 838 | 13.87 | 84868 |
| BDPAINTS | 41.50 | 0.49 | 44.00 | 39.30 | 40.80 | 40.60 | 0.20 | 217 | 8.69 | 214774 |
| BDTHAI | 13.40 | 4.69 | 13.50 | 12.30 | 13.40 | 12.80 | 0.60 | 1715 | 65.85 | 4987107 |
| BDTHAIFOOD | 20.30 | 5.18 | 21.10 | 19.40 | 20.30 | 19.30 | 1.00 | 2641 | 102.86 | 5073779 |
| BDWELDING | 16.10 | 1.92 | 16.20 | 15.70 | 15.90 | 15.60 | 0.30 | 105 | 1.00 | 62547 |
| BEACHHATCH | 30.40 | 0.00 | 31.40 | 30.20 | 30.40 | 30.40 | 0.00 | 490 | 9.92 | 324825 |
| BEACONPHAR | 102.90 | 2.69 | 103.50 | 99.00 | 102.90 | 100.20 | 2.70 | 1618 | 53.58 | 528416 |
| BENGALBISC | 64.20 | -1.23 | 66.70 | 64.00 | 64.20 | 65.00 | -0.80 | 28 | 0.20 | 3037 |
| BENGALWTL | 22.90 | -1.72 | 23.90 | 22.60 | 22.90 | 23.30 | -0.40 | 1414 | 39.41 | 1699469 |
| BERGERPBL | 1393.00 | 0.16 | 1393.90 | 1386.30 | 1391.30 | 1389.10 | 2.20 | 103 | 3.47 | 2496 |
| BESTHLDNG | 13.40 | 5.51 | 13.80 | 12.70 | 13.40 | 12.70 | 0.70 | 549 | 10.80 | 808355 |
| BEXGSUKUK | 67.00 | 0.74 | 68.00 | 67.00 | 68.00 | 67.50 | 0.50 | 13 | 0.44 | 6415 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 4 | 0.01 | 42 |
| BGIC | 33.60 | 0.30 | 34.50 | 33.50 | 33.60 | 33.50 | 0.10 | 164 | 2.13 | 62468 |
| BIFC | 5.60 | 0.00 | 5.90 | 5.50 | 5.60 | 5.60 | 0.00 | 49 | 0.36 | 63554 |
| BNICL | 72.10 | 1.84 | 73.10 | 70.90 | 72.10 | 70.80 | 1.30 | 1656 | 80.84 | 1117824 |
| BPML | 27.90 | 2.20 | 28.40 | 27.60 | 27.90 | 27.30 | 0.60 | 142 | 2.24 | 80272 |
| BPPL | 14.70 | 2.08 | 14.90 | 14.50 | 14.70 | 14.40 | 0.30 | 631 | 16.91 | 1151812 |
| BRACBANK | 70.70 | 0.71 | 71.50 | 70.20 | 70.70 | 70.20 | 0.50 | 840 | 30.86 | 435615 |
| BSC | 107.80 | 0.94 | 108.90 | 107.00 | 107.80 | 106.80 | 1.00 | 612 | 21.47 | 199477 |
| BSCPLC | 140.00 | -0.21 | 141.20 | 139.00 | 140.00 | 140.30 | -0.30 | 430 | 15.28 | 109289 |
| BSRMLTD | 82.20 | 0.49 | 83.00 | 82.00 | 82.60 | 82.20 | 0.40 | 174 | 2.24 | 27127 |
| BSRMSTEEL | 68.80 | -0.15 | 69.70 | 68.60 | 68.80 | 68.90 | -0.10 | 275 | 7.88 | 114597 |
| BXPHARMA | 117.10 | 1.83 | 118.10 | 115.80 | 117.10 | 115.00 | 2.10 | 725 | 42.13 | 359214 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 6.90 | 2.99 | 7.00 | 6.70 | 6.90 | 6.70 | 0.20 | 267 | 8.76 | 1271248 |
| CAPMBDBLMF | 12.80 | -3.03 | 13.70 | 12.60 | 12.80 | 13.20 | -0.40 | 596 | 28.74 | 2212380 |
| CAPMIBBLMF | 9.10 | 0.00 | 9.30 | 8.90 | 9.10 | 9.10 | 0.00 | 303 | 9.40 | 1038199 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 40.50 | -2.41 | 42.30 | 40.20 | 40.50 | 41.50 | -1.00 | 834 | 22.45 | 544048 |
| CENTRALPHL | 9.00 | 1.12 | 9.10 | 8.90 | 9.00 | 8.90 | 0.10 | 170 | 2.92 | 324201 |
| CITYBANK | 30.10 | -1.31 | 31.00 | 30.00 | 30.10 | 30.50 | -0.40 | 3240 | 250.41 | 8253527 |
| CITYGENINS | 100.00 | -0.79 | 101.60 | 99.90 | 100.00 | 100.80 | -0.80 | 420 | 11.50 | 114756 |
| CLICL | 58.00 | 0.17 | 59.00 | 57.50 | 58.00 | 57.90 | 0.10 | 537 | 13.61 | 233773 |
| CNATEX | 3.60 | 2.86 | 3.70 | 3.50 | 3.60 | 3.50 | 0.10 | 173 | 2.51 | 700753 |
| CONFIDCEM | 61.30 | 1.83 | 61.80 | 60.50 | 61.30 | 60.20 | 1.10 | 409 | 12.28 | 200774 |
| CONTININS | 25.30 | -0.39 | 25.90 | 25.20 | 25.30 | 25.40 | -0.10 | 281 | 7.48 | 292487 |
| COPPERTECH | 23.10 | 10.00 | 23.10 | 21.20 | 23.10 | 21.00 | 2.10 | 1586 | 56.03 | 2485543 |
| CRAFTSMAN | 40.30 | -0.50 | 41.00 | 39.00 | 39.50 | 39.70 | -0.20 | 254 | 12.70 | 319648 |
| CROWNCEMNT | 48.70 | -0.61 | 49.90 | 48.70 | 48.80 | 49.10 | -0.30 | 38 | 0.29 | 5974 |
| CRYSTALINS | 78.00 | 0.91 | 80.30 | 77.70 | 78.00 | 77.30 | 0.70 | 522 | 28.84 | 366463 |
| CVOPRL | 160.50 | 0.82 | 163.00 | 158.00 | 160.50 | 159.20 | 1.30 | 1914 | 65.56 | 409373 |
| DACCADYE | 16.20 | -0.61 | 16.50 | 16.00 | 16.20 | 16.30 | -0.10 | 144 | 3.33 | 205292 |
| DAFODILCOM | 96.60 | 5.46 | 98.00 | 90.40 | 96.60 | 91.60 | 5.00 | 1037 | 23.37 | 244522 |
| DBH | 40.00 | 2.83 | 40.10 | 38.80 | 40.00 | 38.90 | 1.10 | 629 | 29.27 | 737793 |
| DBH1STMF | 5.00 | 4.26 | 5.00 | 4.70 | 4.90 | 4.70 | 0.20 | 191 | 6.14 | 1259032 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 72.00 | 0.70 | 72.30 | 71.30 | 72.00 | 71.50 | 0.50 | 525 | 14.30 | 198588 |
| DELTASPINN | 6.50 | 1.56 | 6.70 | 6.40 | 6.50 | 6.40 | 0.10 | 489 | 11.65 | 1784801 |
| DESCO | 23.60 | -0.84 | 24.30 | 23.50 | 23.60 | 23.80 | -0.20 | 141 | 2.44 | 102649 |
| DESHBANDHU | 18.20 | 5.20 | 18.50 | 17.50 | 18.20 | 17.30 | 0.90 | 1247 | 37.55 | 2069915 |
| DGIC | 20.50 | -0.97 | 21.20 | 20.40 | 20.50 | 20.70 | -0.20 | 108 | 2.00 | 96990 |
| DHAKABANK | 12.00 | 0.00 | 12.20 | 11.90 | 12.00 | 12.00 | 0.00 | 462 | 17.14 | 1428234 |
| DHAKAINS | 38.80 | 1.04 | 39.70 | 38.70 | 38.80 | 38.40 | 0.40 | 137 | 2.32 | 59636 |
| DOMINAGE | 54.10 | 3.64 | 54.40 | 52.20 | 54.10 | 52.20 | 1.90 | 2234 | 148.14 | 2764568 |
| DOREENPWR | 28.50 | 1.06 | 28.80 | 28.20 | 28.50 | 28.20 | 0.30 | 551 | 16.97 | 595218 |
| DSHGARME | 114.50 | -0.61 | 117.50 | 113.80 | 114.50 | 115.20 | -0.70 | 623 | 13.52 | 117193 |
| DSSL | 9.50 | 4.40 | 9.60 | 9.10 | 9.50 | 9.10 | 0.40 | 955 | 27.67 | 2966040 |
| DULAMIACOT | 125.20 | 0.48 | 128.40 | 124.00 | 125.20 | 124.60 | 0.60 | 128 | 1.09 | 8670 |
| DUTCHBANGL | 40.70 | -0.49 | 41.20 | 40.10 | 40.70 | 40.90 | -0.20 | 183 | 5.86 | 144050 |
| EASTERNINS | 56.10 | 0.72 | 57.60 | 55.30 | 55.60 | 55.20 | 0.40 | 583 | 14.58 | 259957 |
| EASTLAND | 20.70 | 0.98 | 21.00 | 20.50 | 20.70 | 20.50 | 0.20 | 156 | 3.96 | 190892 |
| EASTRNLUB | 1546.40 | -1.31 | 1569.00 | 1540.00 | 1546.40 | 1566.90 | -20.50 | 1593 | 31.25 | 20100 |
| EBL | 27.20 | 0.37 | 27.50 | 27.10 | 27.20 | 27.10 | 0.10 | 464 | 29.88 | 1095764 |
| EBL1STMF | 3.90 | 2.63 | 4.00 | 3.80 | 3.90 | 3.80 | 0.10 | 120 | 1.87 | 482489 |
| EBLNRBMF | 3.20 | 3.33 | 3.20 | 3.00 | 3.10 | 3.00 | 0.10 | 218 | 6.33 | 2025398 |
| ECABLES | 128.90 | 0.08 | 131.20 | 127.60 | 128.90 | 128.80 | 0.10 | 128 | 2.65 | 20470 |
| EGEN | 22.30 | 2.29 | 22.50 | 21.90 | 22.30 | 21.80 | 0.50 | 1240 | 46.32 | 2084342 |
| EHL | 77.00 | 1.32 | 77.10 | 76.40 | 77.00 | 76.00 | 1.00 | 332 | 5.91 | 76989 |
| EIL | 27.30 | -0.36 | 28.00 | 27.20 | 27.30 | 27.40 | -0.10 | 396 | 11.85 | 430587 |
| EMERALDOIL | 15.90 | 3.92 | 16.20 | 15.30 | 15.90 | 15.30 | 0.60 | 224 | 2.11 | 134034 |
| ENVOYTEX | 48.90 | 0.82 | 49.10 | 48.70 | 48.90 | 48.50 | 0.40 | 213 | 5.33 | 109007 |
| EPGL | 17.00 | 3.03 | 17.20 | 16.30 | 17.00 | 16.50 | 0.50 | 433 | 8.45 | 500402 |
| ESQUIRENIT | 19.90 | 1.02 | 20.20 | 19.60 | 19.90 | 19.70 | 0.20 | 206 | 2.85 | 142892 |
| ETL | 9.60 | 2.13 | 9.70 | 9.40 | 9.60 | 9.40 | 0.20 | 423 | 13.78 | 1448216 |
| EXIM1STMF | 4.10 | 2.50 | 4.40 | 4.00 | 4.10 | 4.00 | 0.10 | 781 | 21.47 | 5167773 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 3.30 | 0.00 | 3.50 | 3.20 | 3.30 | 3.30 | 0.00 | 377 | 7.82 | 2349122 |
| FARCHEM | 17.90 | 4.07 | 18.30 | 17.30 | 17.90 | 17.20 | 0.70 | 585 | 14.27 | 798898 |
| FAREASTFIN | 2.70 | 8.00 | 2.70 | 2.60 | 2.70 | 2.50 | 0.20 | 202 | 4.63 | 1717046 |
| FAREASTLIF | 20.60 | -1.43 | 21.30 | 20.60 | 20.70 | 21.00 | -0.30 | 45 | 0.57 | 27500 |
| FASFIN | 2.80 | 7.69 | 2.80 | 2.70 | 2.80 | 2.60 | 0.20 | 259 | 6.01 | 2154518 |
| FBFIF | 3.10 | 0.00 | 3.30 | 3.10 | 3.10 | 3.10 | 0.00 | 110 | 2.10 | 657672 |
| FEDERALINS | 20.20 | 1.00 | 20.70 | 20.10 | 20.30 | 20.10 | 0.20 | 111 | 3.07 | 150078 |
| FEKDIL | 14.30 | 2.14 | 14.50 | 14.00 | 14.30 | 14.00 | 0.30 | 603 | 20.41 | 1431443 |
| FINEFOODS | 504.60 | 1.22 | 505.00 | 498.60 | 504.60 | 498.50 | 6.10 | 555 | 45.10 | 89502 |
| FIRSTFIN | 5.20 | 4.00 | 5.40 | 5.10 | 5.20 | 5.00 | 0.20 | 53 | 0.39 | 75396 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 14.10 | 1.45 | 14.10 | 13.80 | 14.00 | 13.80 | 0.20 | 212 | 4.18 | 299883 |
| FUWANGCER | 13.20 | 6.45 | 13.30 | 12.40 | 13.20 | 12.40 | 0.80 | 1763 | 54.18 | 4196136 |
| FUWANGFOOD | 10.60 | 3.92 | 10.70 | 10.20 | 10.60 | 10.20 | 0.40 | 301 | 5.39 | 514714 |
| GBBPOWER | 8.60 | 1.18 | 8.60 | 8.50 | 8.60 | 8.50 | 0.10 | 70 | 1.29 | 150296 |
| GEMINISEA | 113.50 | -1.13 | 117.00 | 113.00 | 113.50 | 114.80 | -1.30 | 271 | 4.53 | 39645 |
| GENEXIL | 28.00 | 0.36 | 28.50 | 27.80 | 28.00 | 27.90 | 0.10 | 1256 | 54.34 | 1928606 |
| GENNEXT | 3.40 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 164 | 2.52 | 740694 |
| GHAIL | 13.70 | 5.38 | 14.10 | 12.80 | 13.70 | 13.00 | 0.70 | 1808 | 69.97 | 5216209 |
| GHCL | 19.20 | 2.13 | 19.40 | 18.70 | 19.20 | 18.80 | 0.40 | 83 | 1.21 | 62868 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.30 | 1.61 | 6.50 | 6.20 | 6.30 | 6.20 | 0.10 | 504 | 4.87 | 767464 |
| GLOBALINS | 28.40 | 0.71 | 28.80 | 28.30 | 28.40 | 28.20 | 0.20 | 268 | 8.58 | 300985 |
| GOLDENSON | 15.10 | 7.86 | 15.40 | 13.80 | 15.10 | 14.00 | 1.10 | 3660 | 155.71 | 10574017 |
| GP | 242.70 | 0.33 | 244.00 | 242.00 | 242.70 | 241.90 | 0.80 | 539 | 10.40 | 42818 |
| GPHISPAT | 16.60 | 3.11 | 16.70 | 16.10 | 16.60 | 16.10 | 0.50 | 788 | 24.58 | 1484668 |
| GQBALLPEN | 603.50 | 0.18 | 607.80 | 597.00 | 603.50 | 602.40 | 1.10 | 1804 | 53.66 | 89059 |
| GRAMEENS2 | 12.50 | 0.81 | 12.50 | 12.40 | 12.40 | 12.30 | 0.10 | 63 | 1.72 | 138888 |
| GREENDELMF | 3.50 | 0.00 | 3.60 | 3.40 | 3.40 | 3.40 | 0.00 | 67 | 1.55 | 442896 |
| GREENDELT | 56.60 | 2.54 | 57.10 | 53.40 | 56.60 | 55.20 | 1.40 | 390 | 10.54 | 188386 |
| GSPFINANCE | 4.80 | -2.04 | 5.10 | 4.80 | 4.80 | 4.90 | -0.10 | 123 | 1.02 | 207181 |
| HAKKANIPUL | 81.80 | -1.56 | 84.40 | 81.40 | 81.80 | 83.10 | -1.30 | 1759 | 44.18 | 535094 |
| HAMI | 175.90 | -2.01 | 180.60 | 175.50 | 175.90 | 179.50 | -3.60 | 736 | 9.89 | 55758 |
| HEIDELBCEM | 231.40 | 0.18 | 234.00 | 219.00 | 228.90 | 228.50 | 0.40 | 242 | 3.76 | 16399 |
| HFL | 15.20 | 4.83 | 15.30 | 14.10 | 15.20 | 14.50 | 0.70 | 653 | 12.90 | 869622 |
| HIMADRI | 550.00 | 5.73 | 550.00 | 550.00 | 550.00 | 520.20 | 29.80 | 1 | 0.00 | 1 |
| HRTEX | 18.90 | 1.61 | 19.50 | 18.80 | 18.90 | 18.60 | 0.30 | 86 | 0.89 | 46638 |
| HWAWELLTEX | 41.30 | 1.98 | 41.50 | 40.40 | 41.30 | 40.50 | 0.80 | 133 | 1.66 | 40543 |
| IBNSINA | 315.20 | -0.13 | 318.40 | 315.00 | 315.20 | 315.60 | -0.40 | 214 | 5.39 | 17053 |
| IBP | 13.40 | 3.08 | 13.50 | 13.00 | 13.40 | 13.00 | 0.40 | 611 | 20.48 | 1545221 |
| ICB | 36.80 | 0.00 | 37.40 | 36.00 | 36.80 | 36.80 | 0.00 | 201 | 4.47 | 122176 |
| ICB3RDNRB | 4.60 | 4.65 | 4.60 | 4.40 | 4.50 | 4.30 | 0.20 | 60 | 0.92 | 204431 |
| ICBAGRANI1 | 6.60 | 1.54 | 6.80 | 6.50 | 6.60 | 6.50 | 0.10 | 24 | 0.19 | 28732 |
| ICBAMCL2ND | 6.00 | 3.45 | 6.20 | 6.00 | 6.00 | 5.80 | 0.20 | 95 | 2.63 | 436060 |
| ICBEPMF1S1 | 5.40 | 1.89 | 5.50 | 5.30 | 5.40 | 5.30 | 0.10 | 119 | 6.34 | 1173365 |
| ICBIBANK | 3.00 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 58 | 0.64 | 212803 |
| ICBSONALI1 | 4.80 | 2.17 | 4.80 | 4.70 | 4.70 | 4.60 | 0.10 | 49 | 1.08 | 228986 |
| ICICL | 21.50 | 0.00 | 21.80 | 21.40 | 21.50 | 21.50 | 0.00 | 142 | 2.45 | 113949 |
| IDLC | 40.00 | 1.27 | 40.10 | 39.20 | 40.00 | 39.50 | 0.50 | 321 | 9.57 | 240953 |
| IFADAUTOS | 23.20 | 6.91 | 23.40 | 21.70 | 23.20 | 21.70 | 1.50 | 1614 | 57.24 | 2509388 |
| IFIC | 5.20 | -1.89 | 5.40 | 5.10 | 5.20 | 5.30 | -0.10 | 611 | 18.31 | 3508623 |
| IFIC1STMF | 4.10 | 0.00 | 4.30 | 4.00 | 4.10 | 4.10 | 0.00 | 409 | 13.08 | 3131174 |
| IFILISLMF1 | 4.10 | 0.00 | 4.30 | 4.10 | 4.10 | 4.10 | 0.00 | 76 | 0.76 | 182412 |
| ILFSL | 2.90 | 7.41 | 2.90 | 2.80 | 2.90 | 2.70 | 0.20 | 124 | 3.30 | 1137723 |
| INDEXAGRO | 68.30 | 1.19 | 69.20 | 67.30 | 68.30 | 67.50 | 0.80 | 451 | 9.55 | 139725 |
| INTECH | 39.20 | -1.26 | 40.80 | 39.00 | 39.20 | 39.70 | -0.50 | 1829 | 54.20 | 1362642 |
| INTRACO | 18.00 | 1.69 | 18.50 | 17.80 | 18.00 | 17.70 | 0.30 | 199 | 3.72 | 206764 |
| IPDC | 19.00 | 1.06 | 19.00 | 18.80 | 19.00 | 18.80 | 0.20 | 322 | 12.31 | 649985 |
| ISLAMIBANK | 38.10 | -0.52 | 38.80 | 38.00 | 38.10 | 38.30 | -0.20 | 704 | 13.46 | 352892 |
| ISLAMICFIN | 10.80 | 0.93 | 11.10 | 10.70 | 10.80 | 10.70 | 0.10 | 177 | 3.04 | 279510 |
| ISLAMIINS | 38.90 | 2.85 | 40.00 | 38.60 | 39.70 | 38.60 | 1.10 | 227 | 4.03 | 101462 |
| ISNLTD | 77.30 | -1.90 | 79.90 | 77.00 | 77.30 | 78.80 | -1.50 | 1078 | 27.05 | 346813 |
| ITC | 38.90 | 2.10 | 39.10 | 38.20 | 38.90 | 38.10 | 0.80 | 674 | 27.12 | 703143 |
| JAMUNABANK | 23.20 | -0.43 | 23.40 | 23.10 | 23.20 | 23.30 | -0.10 | 332 | 91.61 | 3945238 |
| JAMUNAOIL | 169.50 | -0.59 | 171.50 | 169.20 | 169.40 | 170.40 | -1.00 | 466 | 6.88 | 40572 |
| JANATAINS | 32.20 | 0.31 | 33.50 | 32.00 | 32.20 | 32.10 | 0.10 | 1444 | 53.50 | 1633310 |
| JHRML | 44.50 | 3.97 | 44.90 | 42.90 | 44.50 | 42.80 | 1.70 | 795 | 14.27 | 322592 |
| JMISMDL | 123.50 | 1.81 | 127.00 | 122.30 | 123.50 | 121.30 | 2.20 | 343 | 4.85 | 38776 |
| JUTESPINN | 208.00 | -0.91 | 214.00 | 205.00 | 208.00 | 209.90 | -1.90 | 159 | 1.32 | 6311 |
| KARNAPHULI | 31.20 | 1.63 | 31.40 | 30.60 | 31.10 | 30.60 | 0.50 | 600 | 19.78 | 636561 |
| KAY&QUE | 460.60 | -0.69 | 471.60 | 460.00 | 460.60 | 463.80 | -3.20 | 1464 | 50.21 | 108338 |
| KBPPWBIL | 52.70 | -2.41 | 54.80 | 52.00 | 52.70 | 54.00 | -1.30 | 7180 | 364.45 | 6803982 |
| KBSEED | 10.10 | 1.00 | 10.30 | 9.90 | 10.10 | 10.00 | 0.10 | 66 | 1.08 | 107387 |
| KDSALTD | 48.10 | -2.43 | 50.30 | 47.80 | 48.10 | 49.30 | -1.20 | 2443 | 91.58 | 1871158 |
| KEYACOSMET | 4.90 | 2.08 | 5.00 | 4.80 | 4.90 | 4.80 | 0.10 | 222 | 2.41 | 490902 |
| KFL | 14.70 | -2.00 | 15.00 | 14.40 | 14.70 | 15.00 | -0.30 | 202 | 5.57 | 379337 |
| KOHINOOR | 507.50 | -0.04 | 516.90 | 506.50 | 507.90 | 508.10 | -0.20 | 116 | 2.23 | 4392 |
| KPCL | 10.40 | 0.00 | 10.70 | 10.40 | 10.40 | 10.40 | 0.00 | 165 | 3.71 | 352346 |
| KPPL | 16.00 | 4.58 | 16.10 | 15.40 | 16.00 | 15.30 | 0.70 | 393 | 5.72 | 361230 |
| KTL | 9.40 | 2.17 | 9.40 | 9.20 | 9.40 | 9.20 | 0.20 | 158 | 2.08 | 223150 |
| LANKABAFIN | 14.30 | 0.00 | 14.60 | 14.20 | 14.30 | 14.30 | 0.00 | 466 | 15.90 | 1107707 |
| LEGACYFOOT | 72.00 | -1.50 | 76.00 | 71.60 | 72.00 | 73.10 | -1.10 | 1755 | 57.38 | 783603 |
| LHB | 50.60 | -0.59 | 51.10 | 50.40 | 50.60 | 50.90 | -0.30 | 746 | 16.85 | 332864 |
| LIBRAINFU | 627.80 | -0.06 | 634.00 | 625.00 | 627.80 | 628.20 | -0.40 | 309 | 5.26 | 8381 |
| LINDEBD | 685.60 | -0.44 | 693.00 | 685.00 | 685.60 | 688.60 | -3.00 | 626 | 7.64 | 11117 |
| LOVELLO | 74.50 | -1.84 | 77.40 | 74.10 | 74.50 | 75.90 | -1.40 | 3578 | 194.66 | 2583768 |
| LRBDL | 10.60 | 8.16 | 10.70 | 9.80 | 10.60 | 9.80 | 0.80 | 508 | 8.50 | 819907 |
| LRGLOBMF1 | 3.40 | 6.25 | 3.50 | 3.30 | 3.40 | 3.20 | 0.20 | 71 | 1.44 | 422095 |
| MAGURAPLEX | 86.40 | -0.46 | 88.50 | 86.10 | 86.40 | 86.80 | -0.40 | 807 | 15.55 | 178043 |
| MAKSONSPIN | 5.90 | 1.72 | 6.00 | 5.80 | 5.90 | 5.80 | 0.10 | 69 | 1.29 | 217718 |
| MALEKSPIN | 27.10 | 1.12 | 27.30 | 26.90 | 27.10 | 26.80 | 0.30 | 404 | 17.55 | 647891 |
| MAMUNAGRO | 19.50 | -4.85 | 20.60 | 19.40 | 19.60 | 20.60 | -1.00 | 28 | 0.28 | 14204 |
| MARICO | 2755.90 | -0.20 | 2793.00 | 2755.00 | 2755.90 | 2761.40 | -5.50 | 332 | 7.79 | 2823 |
| MASTERAGRO | 7.90 | 1.28 | 7.90 | 7.60 | 7.90 | 7.80 | 0.10 | 80 | 1.68 | 214362 |
| MATINSPINN | 45.20 | 0.22 | 45.90 | 45.10 | 45.20 | 45.10 | 0.10 | 118 | 1.49 | 32964 |
| MBL1STMF | 4.20 | 5.00 | 4.30 | 4.00 | 4.20 | 4.00 | 0.20 | 165 | 4.17 | 980376 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 36.90 | -0.82 | 38.00 | 36.00 | 36.40 | 36.70 | -0.30 | 335 | 5.10 | 139080 |
| MEGHNACEM | 33.80 | 0.90 | 34.00 | 33.40 | 33.80 | 33.50 | 0.30 | 74 | 0.87 | 25722 |
| MEGHNAINS | 28.50 | 0.71 | 29.00 | 28.20 | 28.50 | 28.30 | 0.20 | 767 | 34.32 | 1201041 |
| MEGHNALIFE | 53.40 | 0.00 | 54.20 | 53.00 | 53.40 | 53.40 | 0.00 | 257 | 3.53 | 65892 |
| MEGHNAPET | 31.60 | 9.72 | 31.60 | 28.90 | 31.60 | 28.80 | 2.80 | 811 | 12.53 | 408754 |
| MERCANBANK | 8.80 | 0.00 | 8.90 | 8.70 | 8.80 | 8.80 | 0.00 | 108 | 4.83 | 549145 |
| MERCINS | 24.60 | 1.24 | 25.50 | 24.00 | 24.50 | 24.20 | 0.30 | 52 | 0.70 | 28646 |
| METROSPIN | 9.00 | -1.10 | 9.30 | 9.00 | 9.00 | 9.10 | -0.10 | 96 | 1.14 | 125750 |
| MHSML | 17.70 | 2.91 | 17.90 | 17.20 | 17.70 | 17.20 | 0.50 | 292 | 9.17 | 520088 |
| MIDASFIN | 6.10 | 0.00 | 6.30 | 6.10 | 6.10 | 6.10 | 0.00 | 36 | 0.37 | 59570 |
| MIDLANDBNK | 15.90 | -1.85 | 16.20 | 15.80 | 15.90 | 16.20 | -0.30 | 576 | 21.79 | 1363185 |
| MIRACLEIND | 27.20 | 0.74 | 27.50 | 26.70 | 27.10 | 26.90 | 0.20 | 266 | 5.39 | 199372 |
| MIRAKHTER | 34.40 | 9.90 | 34.40 | 32.10 | 34.40 | 31.30 | 3.10 | 2005 | 171.68 | 5035975 |
| MITHUNKNIT | 16.00 | 1.30 | 16.50 | 15.50 | 15.60 | 15.40 | 0.20 | 73 | 0.32 | 20425 |
| MJLBD | 87.00 | -0.34 | 87.90 | 87.00 | 87.00 | 87.30 | -0.30 | 337 | 5.14 | 58939 |
| MKFOOTWEAR | 120.80 | 0.42 | 122.20 | 117.60 | 120.80 | 120.30 | 0.50 | 652 | 25.56 | 212894 |
| MLDYEING | 8.60 | 3.61 | 8.60 | 8.30 | 8.60 | 8.30 | 0.30 | 219 | 3.24 | 383944 |
| MONNOAGML | 349.00 | 2.92 | 350.40 | 340.00 | 349.00 | 339.10 | 9.90 | 667 | 10.60 | 30561 |
| MONNOCERA | 86.30 | 2.98 | 88.00 | 84.90 | 86.30 | 83.80 | 2.50 | 1810 | 71.62 | 824915 |
| MONNOFABR | 22.30 | 2.76 | 22.60 | 21.90 | 22.30 | 21.70 | 0.60 | 1378 | 47.46 | 2132636 |
| MONOSPOOL | 103.20 | -0.67 | 107.00 | 102.00 | 103.20 | 103.90 | -0.70 | 3412 | 92.47 | 885242 |
| MOSTFAMETL | 12.00 | -3.23 | 12.60 | 12.00 | 12.00 | 12.40 | -0.40 | 203 | 5.85 | 480620 |
| MPETROLEUM | 199.80 | -0.20 | 200.10 | 199.80 | 199.80 | 200.20 | -0.40 | 155 | 4.66 | 23319 |
| MTB | 12.70 | 0.00 | 12.90 | 12.60 | 12.70 | 12.70 | 0.00 | 59 | 0.74 | 57983 |
| NAHEEACP | 23.00 | 8.49 | 23.30 | 21.40 | 23.00 | 21.20 | 1.80 | 1541 | 61.01 | 2688807 |
| NATLIFEINS | 97.70 | 0.10 | 99.80 | 97.60 | 97.70 | 97.60 | 0.10 | 81 | 0.98 | 9997 |
| NAVANACNG | 20.60 | 1.48 | 21.00 | 20.30 | 20.60 | 20.30 | 0.30 | 108 | 1.99 | 96412 |
| NAVANAPHAR | 59.10 | 2.78 | 59.40 | 57.70 | 59.10 | 57.50 | 1.60 | 1249 | 34.09 | 579709 |
| NBL | 4.60 | -2.13 | 4.80 | 4.50 | 4.60 | 4.70 | -0.10 | 361 | 7.80 | 1681217 |
| NCCBANK | 13.00 | -0.76 | 13.20 | 13.00 | 13.00 | 13.10 | -0.10 | 96 | 4.89 | 374019 |
| NCCBLMF1 | 4.60 | 2.22 | 4.80 | 4.50 | 4.60 | 4.50 | 0.10 | 36 | 0.41 | 88493 |
| NEWLINE | 5.80 | 1.75 | 5.90 | 5.70 | 5.80 | 5.70 | 0.10 | 58 | 0.61 | 106049 |
| NFML | 15.30 | 2.00 | 15.40 | 15.00 | 15.30 | 15.00 | 0.30 | 801 | 22.40 | 1469211 |
| NHFIL | 23.00 | 0.44 | 23.10 | 22.80 | 23.00 | 22.90 | 0.10 | 186 | 4.84 | 210578 |
| NIALCO | 27.00 | 0.00 | 27.90 | 26.60 | 27.00 | 27.00 | 0.00 | 116 | 1.51 | 55903 |
| NITOLINS | 28.50 | -1.04 | 29.70 | 28.50 | 28.50 | 28.80 | -0.30 | 118 | 1.21 | 41662 |
| NORTHERN | 117.90 | 2.89 | 118.00 | 113.20 | 117.50 | 114.20 | 3.30 | 52 | 1.76 | 15470 |
| NORTHRNINS | 31.60 | 5.41 | 31.60 | 29.90 | 31.20 | 29.60 | 1.60 | 277 | 5.08 | 164985 |
| NPOLYMER | 30.50 | 9.71 | 30.50 | 28.10 | 30.50 | 27.80 | 2.70 | 1277 | 48.65 | 1622651 |
| NRBBANK | 6.90 | 0.00 | 7.00 | 6.80 | 6.90 | 6.90 | 0.00 | 109 | 2.60 | 376586 |
| NRBCBANK | 7.30 | 2.82 | 7.30 | 7.10 | 7.30 | 7.10 | 0.20 | 160 | 6.73 | 926571 |
| NTC | 161.40 | 1.33 | 165.90 | 156.70 | 160.30 | 158.20 | 2.10 | 60 | 1.32 | 8287 |
| NTLTUBES | 63.10 | 4.13 | 63.90 | 60.80 | 63.10 | 60.60 | 2.50 | 993 | 18.88 | 300889 |
| NURANI | 3.20 | 0.00 | 3.40 | 3.20 | 3.30 | 3.30 | 0.00 | 49 | 0.43 | 131288 |
| OAL | 6.30 | 1.61 | 6.40 | 6.20 | 6.30 | 6.20 | 0.10 | 118 | 2.34 | 369357 |
| OIMEX | 13.30 | 2.31 | 13.40 | 13.00 | 13.30 | 13.00 | 0.30 | 169 | 2.46 | 186230 |
| OLYMPIC | 143.10 | -0.83 | 145.90 | 141.80 | 143.10 | 144.30 | -1.20 | 924 | 20.89 | 145187 |
| ONEBANKPLC | 7.00 | -1.41 | 7.30 | 7.00 | 7.00 | 7.10 | -0.10 | 235 | 7.12 | 1004363 |
| ORIONINFU | 331.90 | -0.15 | 337.00 | 331.00 | 331.90 | 332.40 | -0.50 | 2404 | 66.64 | 200023 |
| ORIONPHARM | 27.90 | 0.36 | 28.00 | 27.70 | 27.90 | 27.80 | 0.10 | 189 | 4.11 | 147641 |
| ORYZAAGRO | 9.80 | -1.02 | 10.70 | 9.70 | 9.70 | 9.80 | -0.10 | 53 | 2.09 | 214251 |
| PADMALIFE | 17.10 | 0.59 | 17.40 | 17.00 | 17.10 | 17.00 | 0.10 | 107 | 1.98 | 115415 |
| PADMAOIL | 176.30 | 0.11 | 177.50 | 176.00 | 176.30 | 176.10 | 0.20 | 148 | 5.11 | 28984 |
| PARAMOUNT | 52.50 | -0.38 | 54.30 | 52.00 | 52.50 | 52.70 | -0.20 | 478 | 14.18 | 266831 |
| PDL | 5.80 | 1.79 | 5.90 | 5.50 | 5.70 | 5.60 | 0.10 | 138 | 3.25 | 567877 |
| PENINSULA | 21.50 | 3.37 | 21.70 | 20.90 | 21.50 | 20.80 | 0.70 | 456 | 11.72 | 552073 |
| PEOPLESINS | 46.90 | -0.85 | 49.40 | 46.40 | 46.90 | 47.30 | -0.40 | 1402 | 65.56 | 1365676 |
| PF1STMF | 6.90 | 9.52 | 6.90 | 6.60 | 6.90 | 6.30 | 0.60 | 1051 | 51.64 | 7575704 |
| PHARMAID | 542.00 | 0.99 | 574.00 | 535.50 | 541.20 | 535.90 | 5.30 | 168 | 2.00 | 3711 |
| PHENIXINS | 36.50 | 4.58 | 38.30 | 35.00 | 36.50 | 34.90 | 1.60 | 1214 | 55.31 | 1472624 |
| PHOENIXFIN | 4.00 | 0.00 | 4.20 | 4.00 | 4.00 | 4.00 | 0.00 | 55 | 0.72 | 178216 |
| PHPMF1 | 3.40 | 0.00 | 3.60 | 3.40 | 3.40 | 3.40 | 0.00 | 259 | 5.18 | 1486612 |
| PIONEERINS | 60.20 | 6.74 | 60.90 | 56.40 | 60.20 | 56.40 | 3.80 | 2664 | 127.33 | 2144471 |
| PLFSL | 2.90 | 7.41 | 2.90 | 2.90 | 2.90 | 2.70 | 0.20 | 173 | 4.46 | 1537306 |
| POPULAR1MF | 3.20 | 0.00 | 3.30 | 3.10 | 3.10 | 3.10 | 0.00 | 136 | 5.67 | 1788091 |
| POPULARLIF | 49.70 | 1.43 | 50.70 | 48.60 | 49.70 | 49.00 | 0.70 | 449 | 11.18 | 224133 |
| POWERGRID | 29.70 | 1.37 | 29.70 | 29.20 | 29.50 | 29.10 | 0.40 | 93 | 1.25 | 42251 |
| PRAGATIINS | 71.30 | 0.42 | 73.00 | 71.00 | 71.30 | 71.00 | 0.30 | 1086 | 40.24 | 558854 |
| PRAGATILIF | 186.20 | -0.11 | 190.40 | 185.30 | 186.20 | 186.40 | -0.20 | 947 | 26.10 | 139371 |
| PREMIERBAN | 4.90 | 0.00 | 5.00 | 4.90 | 4.90 | 4.90 | 0.00 | 97 | 1.34 | 270460 |
| PREMIERCEM | 38.80 | 1.57 | 40.00 | 38.10 | 38.80 | 38.20 | 0.60 | 87 | 1.82 | 47470 |
| PREMIERLEA | 2.80 | 7.69 | 2.80 | 2.70 | 2.80 | 2.60 | 0.20 | 259 | 6.88 | 2463764 |
| PRIME1ICBA | 4.50 | 2.27 | 4.60 | 4.40 | 4.50 | 4.40 | 0.10 | 77 | 1.47 | 326103 |
| PRIMEBANK | 32.50 | 0.62 | 32.60 | 32.20 | 32.40 | 32.20 | 0.20 | 342 | 16.81 | 519125 |
| PRIMEFIN | 4.10 | 0.00 | 4.40 | 4.10 | 4.10 | 4.10 | 0.00 | 183 | 3.80 | 901997 |
| PRIMEINSUR | 34.20 | 0.58 | 35.30 | 33.90 | 34.70 | 34.50 | 0.20 | 170 | 3.43 | 98573 |
| PRIMELIFE | 33.30 | -2.06 | 34.70 | 33.00 | 33.30 | 34.00 | -0.70 | 182 | 2.18 | 65096 |
| PRIMETEX | 18.30 | 0.00 | 18.60 | 18.20 | 18.30 | 18.30 | 0.00 | 176 | 3.25 | 176167 |
| PROGRESLIF | 39.10 | 0.00 | 41.00 | 39.00 | 39.10 | 39.10 | 0.00 | 154 | 1.63 | 41456 |
| PROVATIINS | 32.30 | 0.00 | 32.90 | 32.20 | 32.30 | 32.30 | 0.00 | 311 | 7.24 | 222742 |
| PTL | 58.80 | 1.55 | 59.30 | 56.90 | 58.80 | 57.90 | 0.90 | 1670 | 104.97 | 1809181 |
| PUBALIBANK | 36.40 | -0.82 | 37.00 | 36.20 | 36.40 | 36.70 | -0.30 | 195 | 9.85 | 270544 |
| PURABIGEN | 21.10 | 0.95 | 21.50 | 21.00 | 21.30 | 21.10 | 0.20 | 135 | 3.09 | 145370 |
| QUASEMIND | 41.70 | 2.71 | 41.90 | 40.80 | 41.70 | 40.60 | 1.10 | 2016 | 72.12 | 1740002 |
| QUEENSOUTH | 11.80 | 4.42 | 11.90 | 11.30 | 11.80 | 11.30 | 0.50 | 495 | 11.36 | 978867 |
| RAHIMAFOOD | 114.20 | 0.35 | 117.00 | 114.00 | 114.20 | 113.80 | 0.40 | 261 | 4.63 | 40442 |
| RAHIMTEXT | 200.00 | -2.15 | 208.50 | 198.50 | 200.00 | 204.40 | -4.40 | 610 | 7.64 | 37902 |
| RAKCERAMIC | 23.20 | 3.11 | 23.40 | 22.60 | 23.20 | 22.50 | 0.70 | 325 | 4.60 | 199239 |
| RANFOUNDRY | 153.00 | 0.46 | 154.40 | 152.30 | 152.90 | 152.20 | 0.70 | 203 | 5.31 | 34570 |
| RDFOOD | 21.30 | 2.90 | 21.40 | 20.80 | 21.30 | 20.70 | 0.60 | 1233 | 32.80 | 1547283 |
| RECKITTBEN | 3485.00 | -0.08 | 3522.10 | 3470.00 | 3479.30 | 3482.20 | -2.90 | 60 | 0.51 | 145 |
| REGENTTEX | 4.60 | 0.00 | 4.80 | 4.40 | 4.50 | 4.50 | 0.00 | 206 | 3.07 | 669099 |
| RELIANCE1 | 12.00 | 0.00 | 12.20 | 11.90 | 12.00 | 12.00 | 0.00 | 241 | 6.15 | 510831 |
| RELIANCINS | 72.10 | 0.28 | 74.40 | 70.80 | 72.10 | 71.90 | 0.20 | 130 | 8.91 | 123520 |
| RENATA | 417.00 | 0.14 | 420.50 | 416.10 | 417.00 | 416.40 | 0.60 | 556 | 16.29 | 38867 |
| RENWICKJA | 495.10 | 0.90 | 498.00 | 485.10 | 495.50 | 491.10 | 4.40 | 88 | 0.55 | 1120 |
| REPUBLIC | 32.50 | 1.25 | 33.00 | 31.70 | 32.50 | 32.10 | 0.40 | 199 | 5.85 | 179806 |
| RINGSHINE | 3.60 | 0.00 | 3.70 | 3.50 | 3.60 | 3.60 | 0.00 | 164 | 1.97 | 548324 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 28.40 | 0.35 | 28.60 | 28.30 | 28.40 | 28.30 | 0.10 | 718 | 32.49 | 1142367 |
| RSRMSTEEL | 8.00 | 2.56 | 8.10 | 7.80 | 8.00 | 7.80 | 0.20 | 23 | 0.16 | 19810 |
| RUNNERAUTO | 38.10 | 0.26 | 39.40 | 37.10 | 38.10 | 38.00 | 0.10 | 1739 | 102.61 | 2662354 |
| RUPALIBANK | 17.20 | 1.18 | 17.80 | 16.80 | 17.20 | 17.00 | 0.20 | 141 | 2.59 | 150794 |
| RUPALIINS | 22.70 | 0.44 | 23.00 | 22.60 | 22.70 | 22.60 | 0.10 | 157 | 3.49 | 153456 |
| RUPALILIFE | 81.50 | 0.25 | 82.60 | 81.40 | 81.50 | 81.30 | 0.20 | 477 | 11.92 | 145900 |
| SADHESIVE | 66.10 | 0.76 | 72.10 | 66.00 | 66.10 | 65.60 | 0.50 | 70 | 4.51 | 67787 |
| SAFKOSPINN | 18.50 | 2.78 | 19.00 | 18.10 | 18.50 | 18.00 | 0.50 | 283 | 4.87 | 262757 |
| SAIFPOWER | 7.00 | 2.94 | 7.10 | 6.90 | 7.00 | 6.80 | 0.20 | 155 | 3.62 | 517846 |
| SAIHAMCOT | 20.40 | 5.15 | 20.90 | 19.50 | 20.40 | 19.40 | 1.00 | 1312 | 69.39 | 3454667 |
| SAIHAMTEX | 18.60 | 3.91 | 18.70 | 18.00 | 18.60 | 17.90 | 0.70 | 767 | 28.84 | 1568492 |
| SALAMCRST | 16.90 | 3.05 | 17.50 | 16.70 | 16.90 | 16.40 | 0.50 | 520 | 9.27 | 544201 |
| SALVO | 31.90 | 2.57 | 32.10 | 30.60 | 31.90 | 31.10 | 0.80 | 930 | 30.08 | 954070 |
| SAMATALETH | 89.10 | 2.65 | 91.50 | 86.80 | 89.10 | 86.80 | 2.30 | 931 | 13.38 | 149737 |
| SAMORITA | 70.80 | 0.57 | 72.00 | 70.20 | 70.80 | 70.40 | 0.40 | 229 | 3.20 | 44896 |
| SANDHANINS | 20.10 | -0.50 | 20.40 | 20.00 | 20.10 | 20.20 | -0.10 | 124 | 3.34 | 165375 |
| SAPORTL | 49.70 | -1.19 | 50.70 | 49.50 | 49.70 | 50.30 | -0.60 | 1419 | 117.12 | 2346620 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.80 | 0.00 | 6.80 | 6.60 | 6.70 | 6.70 | 0.00 | 88 | 1.52 | 227922 |
| SEAPEARL | 37.10 | 0.27 | 37.80 | 37.00 | 37.10 | 37.00 | 0.10 | 988 | 29.22 | 785073 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.40 | 1.89 | 5.50 | 5.40 | 5.40 | 5.30 | 0.10 | 45 | 0.66 | 121248 |
| SEMLIBBLSF | 6.00 | -1.61 | 6.20 | 6.00 | 6.10 | 6.20 | -0.10 | 24 | 0.64 | 104589 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.60 | 0.00 | 17.90 | 17.50 | 17.50 | 17.50 | 0.00 | 174 | 7.99 | 453654 |
| SHARPIND | 16.90 | 0.00 | 17.20 | 16.70 | 16.80 | 16.80 | 0.00 | 140 | 2.40 | 142757 |
| SHASHADNIM | 19.30 | 0.52 | 19.40 | 19.00 | 19.30 | 19.20 | 0.10 | 116 | 2.61 | 135935 |
| SHEPHERD | 14.50 | 7.41 | 14.60 | 13.60 | 14.50 | 13.50 | 1.00 | 534 | 30.41 | 2126505 |
| SHURWID | 6.70 | -1.49 | 6.90 | 6.60 | 6.60 | 6.70 | -0.10 | 48 | 0.39 | 57602 |
| SHYAMPSUG | 152.00 | -1.75 | 158.00 | 151.00 | 152.00 | 154.70 | -2.70 | 122 | 0.89 | 5789 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 20.90 | -0.95 | 21.40 | 20.80 | 20.90 | 21.10 | -0.20 | 235 | 7.07 | 336010 |
| SILCOPHL | 14.80 | 2.78 | 14.80 | 14.30 | 14.80 | 14.40 | 0.40 | 466 | 16.20 | 1108214 |
| SILVAPHL | 11.70 | 2.63 | 11.80 | 11.30 | 11.70 | 11.40 | 0.30 | 654 | 20.91 | 1809057 |
| SIMTEX | 23.90 | -0.83 | 24.40 | 23.80 | 23.90 | 24.10 | -0.20 | 1294 | 78.42 | 3252331 |
| SINGERBD | 89.90 | 1.70 | 90.00 | 87.40 | 89.90 | 88.40 | 1.50 | 142 | 1.58 | 17816 |
| SINOBANGLA | 50.10 | 1.83 | 51.00 | 49.30 | 50.10 | 49.20 | 0.90 | 1670 | 56.93 | 1135090 |
| SIPLC | 71.40 | 1.71 | 72.10 | 70.70 | 71.40 | 70.20 | 1.20 | 1104 | 54.19 | 761256 |
| SKTRIMS | 9.50 | 4.30 | 9.70 | 9.10 | 9.70 | 9.30 | 0.40 | 92 | 1.17 | 123783 |
| SLIPLC | 59.00 | 1.55 | 59.90 | 58.50 | 59.00 | 58.10 | 0.90 | 131 | 1.63 | 27557 |
| SONALIANSH | 157.80 | 0.25 | 159.00 | 157.20 | 157.80 | 157.40 | 0.40 | 295 | 5.48 | 34689 |
| SONALIPAPR | 234.90 | -0.76 | 239.00 | 234.10 | 234.90 | 236.70 | -1.80 | 965 | 21.64 | 91515 |
| SONARBAINS | 28.30 | 2.54 | 29.00 | 27.70 | 28.30 | 27.60 | 0.70 | 509 | 11.57 | 405572 |
| SONARGAON | 38.00 | -1.81 | 39.50 | 37.60 | 38.00 | 38.70 | -0.70 | 546 | 12.55 | 328741 |
| SOUTHEASTB | 9.20 | -1.08 | 9.30 | 9.20 | 9.20 | 9.30 | -0.10 | 124 | 4.01 | 435207 |
| SPCERAMICS | 20.80 | 3.48 | 21.20 | 20.20 | 20.80 | 20.10 | 0.70 | 1435 | 45.29 | 2189347 |
| SPCL | 53.30 | 4.31 | 54.00 | 51.20 | 53.30 | 51.10 | 2.20 | 2900 | 151.93 | 2857308 |
| SQUARETEXT | 48.10 | 0.42 | 48.90 | 48.00 | 48.20 | 48.00 | 0.20 | 119 | 1.41 | 29151 |
| SQURPHARMA | 212.40 | 0.14 | 214.00 | 212.30 | 212.40 | 212.10 | 0.30 | 973 | 37.10 | 174511 |
| SSSTEEL | 5.10 | 0.00 | 5.20 | 5.00 | 5.10 | 5.10 | 0.00 | 143 | 2.07 | 406795 |
| STANCERAM | 68.00 | -1.31 | 70.40 | 67.40 | 68.00 | 68.90 | -0.90 | 94 | 1.09 | 15874 |
| STANDARINS | 43.40 | 1.17 | 44.70 | 42.30 | 43.40 | 42.90 | 0.50 | 1405 | 43.92 | 1005641 |
| STANDBANKL | 5.20 | 0.00 | 5.30 | 5.10 | 5.20 | 5.20 | 0.00 | 176 | 2.25 | 435186 |
| STYLECRAFT | 52.50 | 0.77 | 55.00 | 52.10 | 52.50 | 52.10 | 0.40 | 157 | 1.57 | 29460 |
| SUMITPOWER | 13.70 | 0.00 | 13.90 | 13.60 | 13.70 | 13.70 | 0.00 | 304 | 3.68 | 268103 |
| SUNLIFEINS | 65.80 | 3.11 | 67.00 | 64.30 | 66.40 | 64.40 | 2.00 | 1343 | 69.37 | 1049114 |
| TAKAFULINS | 32.00 | 0.62 | 32.50 | 31.70 | 32.30 | 32.10 | 0.20 | 102 | 1.57 | 48781 |
| TALLUSPIN | 7.90 | 0.00 | 8.10 | 7.90 | 7.90 | 7.90 | 0.00 | 128 | 2.76 | 346052 |
| TAMIJTEX | 115.20 | -0.60 | 118.20 | 115.00 | 115.20 | 115.90 | -0.70 | 283 | 4.56 | 39374 |
| TECHNODRUG | 36.10 | 1.40 | 36.50 | 35.70 | 36.10 | 35.60 | 0.50 | 1509 | 56.70 | 1570622 |
| TILIL | 44.60 | 0.22 | 45.20 | 44.30 | 44.60 | 44.50 | 0.10 | 565 | 13.61 | 304569 |
| TITASGAS | 16.90 | 1.20 | 17.00 | 16.70 | 16.90 | 16.70 | 0.20 | 114 | 1.97 | 116564 |
| TOSRIFA | 17.20 | 2.38 | 17.50 | 16.80 | 17.20 | 16.80 | 0.40 | 560 | 9.36 | 547418 |
| TRUSTB1MF | 3.20 | 0.00 | 3.40 | 3.20 | 3.20 | 3.20 | 0.00 | 146 | 2.86 | 878136 |
| TRUSTBANK | 17.60 | 0.00 | 17.80 | 17.60 | 17.60 | 17.60 | 0.00 | 254 | 11.62 | 658321 |
| TUNGHAI | 3.30 | 0.00 | 3.50 | 3.30 | 3.30 | 3.30 | 0.00 | 38 | 0.31 | 91372 |
| UCB | 9.00 | -1.10 | 9.20 | 9.00 | 9.00 | 9.10 | -0.10 | 583 | 9.55 | 1056820 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2085.00 | -0.26 | 2100.00 | 2085.00 | 2085.10 | 2090.60 | -5.50 | 56 | 0.29 | 137 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 5.10 | 0.00 | 5.30 | 5.00 | 5.10 | 5.10 | 0.00 | 138 | 1.56 | 304066 |
| UNIONINS | 34.20 | 0.29 | 35.20 | 34.10 | 34.20 | 34.10 | 0.10 | 271 | 4.68 | 135585 |
| UNIQUEHRL | 38.10 | 0.79 | 38.30 | 37.50 | 38.10 | 37.80 | 0.30 | 276 | 5.67 | 149005 |
| UNITEDFIN | 12.40 | 1.64 | 12.50 | 12.10 | 12.40 | 12.20 | 0.20 | 132 | 4.19 | 341139 |
| UNITEDINS | 42.40 | 0.00 | 44.10 | 42.40 | 42.90 | 42.90 | 0.00 | 196 | 4.61 | 106449 |
| UPGDCL | 117.00 | 0.34 | 118.00 | 116.90 | 117.00 | 116.60 | 0.40 | 102 | 0.98 | 8313 |
| USMANIAGL | 34.00 | 0.00 | 35.10 | 33.90 | 34.20 | 34.20 | 0.00 | 35 | 0.19 | 5501 |
| UTTARABANK | 25.10 | 0.00 | 25.40 | 25.00 | 25.10 | 25.10 | 0.00 | 344 | 19.83 | 788752 |
| UTTARAFIN | 13.30 | 2.31 | 13.40 | 12.90 | 13.30 | 13.00 | 0.30 | 28 | 0.18 | 13191 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 5.90 | 0.00 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 22 | 0.30 | 51258 |
| VFSTDL | 11.70 | 1.74 | 11.80 | 11.40 | 11.70 | 11.50 | 0.20 | 521 | 14.02 | 1211745 |
| WALTONHIL | 376.10 | 0.24 | 379.80 | 375.00 | 376.10 | 375.20 | 0.90 | 259 | 2.73 | 7246 |
| WATACHEM | 135.30 | -1.60 | 139.00 | 134.00 | 135.30 | 137.50 | -2.20 | 566 | 9.09 | 66478 |
| WEBCOATS | 23.20 | -3.33 | 24.90 | 22.60 | 23.20 | 24.00 | -0.80 | 500 | 1.69 | 72413 |
| WMSHIPYARD | 8.90 | 0.00 | 9.10 | 8.90 | 8.90 | 8.90 | 0.00 | 173 | 2.48 | 277075 |
| WONDERTOYS | 27.90 | 1.77 | 29.70 | 27.60 | 28.70 | 28.20 | 0.50 | 34 | 0.33 | 11275 |
| YPL | 19.00 | 4.97 | 19.70 | 18.40 | 19.00 | 18.10 | 0.90 | 826 | 25.50 | 1321351 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2100.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.70 | 0.00 | 6.00 | 5.60 | 5.70 | 5.70 | 0.00 | 38 | 0.60 | 105377 |
| ZAHINTEX | 7.00 | -1.43 | 7.00 | 6.80 | 6.90 | 7.00 | -0.10 | 53 | 0.75 | 108084 |
| ZEALBANGLA | 135.80 | -2.38 | 142.00 | 134.10 | 135.20 | 138.50 | -3.30 | 166 | 0.83 | 6074 |