| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 2.90 | 3.57 | 2.90 | 2.70 | 2.90 | 2.80 | 0.10 | 49 | 0.94 | 334372 |
| 1STPRIMFMF | 20.90 | 10.00 | 20.90 | 19.20 | 20.90 | 19.00 | 1.90 | 672 | 26.09 | 1258609 |
| AAMRANET | 18.30 | 1.67 | 18.30 | 17.50 | 18.30 | 18.00 | 0.30 | 11 | 0.27 | 15002 |
| AAMRATECH | 11.60 | 0.87 | 11.60 | 11.60 | 11.60 | 11.50 | 0.10 | 4 | 0.01 | 1000 |
| ABB1STMF | 2.90 | 3.57 | 2.90 | 2.80 | 2.90 | 2.80 | 0.10 | 6 | 0.07 | 25525 |
| ABBANK | 4.40 | -2.22 | 4.60 | 4.40 | 4.40 | 4.50 | -0.10 | 52 | 0.73 | 163233 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1000.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 18.40 | 1.10 | 18.40 | 18.30 | 18.40 | 18.20 | 0.20 | 10 | 0.14 | 7742 |
| ACHIASF | 50.00 | 7.07 | 50.00 | 50.00 | 50.00 | 46.70 | 3.30 | 10 | 0.03 | 500 |
| ACI | 199.50 | 0.66 | 199.50 | 195.20 | 199.50 | 198.20 | 1.30 | 170 | 33.73 | 171206 |
| ACIFORMULA | 132.90 | 0.83 | 132.90 | 130.30 | 132.90 | 131.80 | 1.10 | 6 | 0.03 | 198 |
| ACMELAB | 72.40 | 0.14 | 72.90 | 72.30 | 72.40 | 72.30 | 0.10 | 91 | 2.24 | 30908 |
| ACMEPL | 17.50 | 0.00 | 17.70 | 17.30 | 17.50 | 17.50 | 0.00 | 715 | 41.05 | 2347482 |
| ACTIVEFINE | 6.30 | 0.00 | 6.40 | 6.30 | 6.30 | 6.30 | 0.00 | 3 | 0.02 | 2500 |
| ADNTEL | 58.50 | 0.86 | 58.90 | 58.40 | 58.50 | 58.00 | 0.50 | 45 | 0.72 | 12216 |
| ADVENT | 13.80 | 0.00 | 13.90 | 13.80 | 13.80 | 13.80 | 0.00 | 23 | 0.35 | 25359 |
| AFCAGRO | 5.90 | 0.00 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 5 | 0.02 | 3000 |
| AFTABAUTO | 35.40 | 0.85 | 35.60 | 35.00 | 35.40 | 35.10 | 0.30 | 197 | 7.62 | 216241 |
| AGNISYSL | 21.80 | 0.00 | 22.00 | 21.70 | 21.80 | 21.80 | 0.00 | 87 | 1.49 | 68347 |
| AGRANINS | 22.90 | 1.33 | 23.00 | 22.90 | 22.90 | 22.60 | 0.30 | 5 | 0.00 | 5 |
| AIBL1STIMF | 3.60 | 2.86 | 3.60 | 3.40 | 3.60 | 3.50 | 0.10 | 16 | 0.31 | 86339 |
| AIL | 44.60 | 0.00 | 44.90 | 44.50 | 44.60 | 44.60 | 0.00 | 86 | 1.92 | 43031 |
| ALARABANK | 16.40 | 0.61 | 16.50 | 16.40 | 16.40 | 16.30 | 0.10 | 3 | 0.02 | 1110 |
| AL-HAJTEX | 140.00 | 1.52 | 141.70 | 139.10 | 140.00 | 137.90 | 2.10 | 405 | 13.44 | 95529 |
| ALIF | 4.30 | 2.38 | 4.30 | 4.20 | 4.30 | 4.20 | 0.10 | 6 | 0.02 | 4180 |
| ALLTEX | 13.60 | -0.73 | 13.70 | 13.60 | 13.60 | 13.70 | -0.10 | 8 | 0.07 | 5300 |
| AMANFEED | 23.80 | 0.00 | 24.00 | 23.80 | 23.80 | 23.80 | 0.00 | 31 | 0.89 | 37272 |
| AMBEEPHA | 740.00 | 0.14 | 740.00 | 740.00 | 740.00 | 739.00 | 1.00 | 2 | 0.07 | 100 |
| AMCL(PRAN) | 205.00 | 0.10 | 206.90 | 205.00 | 205.00 | 204.80 | 0.20 | 4 | 0.00 | 6 |
| AMPL | 29.90 | 8.73 | 29.90 | 28.00 | 29.90 | 27.50 | 2.40 | 11 | 0.14 | 5004 |
| ANLIMAYARN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 21.10 | 0.00 | 0 | 0.00 | 0 |
| ANWARGALV | 94.40 | 1.61 | 94.90 | 92.50 | 94.40 | 92.90 | 1.50 | 607 | 17.35 | 185409 |
| AOL | 14.20 | -0.70 | 14.20 | 14.10 | 14.20 | 14.30 | -0.10 | 19 | 0.09 | 6000 |
| AOPLC | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.90 | 0.00 | 0 | 0.00 | 0 |
| APEXFOODS | 223.70 | 0.95 | 225.70 | 217.00 | 223.70 | 221.60 | 2.10 | 45 | 0.46 | 2081 |
| APEXFOOT | 182.00 | 0.50 | 182.80 | 181.00 | 182.00 | 181.10 | 0.90 | 34 | 0.45 | 2489 |
| APEXSPINN | 164.00 | 1.42 | 164.00 | 162.30 | 164.00 | 161.70 | 2.30 | 8 | 0.79 | 4830 |
| APEXTANRY | 59.20 | 2.78 | 59.20 | 58.60 | 59.20 | 57.60 | 1.60 | 10 | 0.04 | 680 |
| APEXWEAV | 5.50 | 5.77 | 5.50 | 5.20 | 5.50 | 5.20 | 0.30 | 2 | 0.00 | 380 |
| APOLOISPAT | 2.20 | 0.00 | 2.30 | 2.20 | 2.20 | 2.20 | 0.00 | 32 | 0.33 | 144935 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2550.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 191.60 | 1.00 | 191.60 | 190.60 | 191.60 | 189.70 | 1.90 | 3 | 0.00 | 21 |
| ARAMITCEM | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.50 | 0.00 | 0 | 0.00 | 0 |
| ARGONDENIM | 18.00 | 1.12 | 18.00 | 17.70 | 18.00 | 17.80 | 0.20 | 76 | 2.56 | 142783 |
| ASIAINS | 28.70 | 0.70 | 28.70 | 28.40 | 28.70 | 28.50 | 0.20 | 32 | 0.92 | 32047 |
| ASIAPACINS | 32.80 | 1.55 | 32.80 | 32.30 | 32.80 | 32.30 | 0.50 | 11 | 0.12 | 3550 |
| ASIATICLAB | 56.50 | 0.00 | 57.20 | 56.10 | 56.50 | 56.50 | 0.00 | 264 | 11.14 | 196501 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 53.40 | -2.55 | 53.50 | 53.40 | 53.40 | 54.80 | -1.40 | 3 | 0.01 | 200 |
| AZIZPIPES | 48.50 | 1.46 | 48.50 | 48.50 | 48.50 | 47.80 | 0.70 | 10 | 0.22 | 4600 |
| BANGAS | 121.50 | 7.05 | 122.00 | 114.90 | 121.50 | 113.50 | 8.00 | 808 | 18.69 | 158066 |
| BANKASIA | 18.40 | 0.55 | 18.50 | 18.40 | 18.40 | 18.30 | 0.10 | 14 | 1.58 | 85410 |
| BARKAPOWER | 7.20 | 0.00 | 7.40 | 7.20 | 7.20 | 7.20 | 0.00 | 13 | 0.05 | 7004 |
| BATASHOE | 809.00 | -0.14 | 809.00 | 809.00 | 809.00 | 810.10 | -1.10 | 1 | 0.01 | 16 |
| BATBC | 250.50 | -0.28 | 251.90 | 250.20 | 250.50 | 251.20 | -0.70 | 89 | 0.89 | 3543 |
| BAYLEASING | 3.00 | 3.45 | 3.00 | 3.00 | 3.00 | 2.90 | 0.10 | 1 | 0.00 | 1 |
| BBS | 9.80 | 2.08 | 9.80 | 9.40 | 9.80 | 9.60 | 0.20 | 72 | 1.02 | 105343 |
| BBSCABLES | 15.90 | -0.62 | 16.30 | 15.80 | 15.90 | 16.00 | -0.10 | 83 | 2.11 | 131912 |
| BDAUTOCA | 132.20 | 3.61 | 133.20 | 128.20 | 132.20 | 127.60 | 4.60 | 432 | 6.84 | 51924 |
| BDCOM | 26.50 | 0.38 | 26.80 | 26.30 | 26.50 | 26.40 | 0.10 | 51 | 1.57 | 59342 |
| BDFINANCE | 13.90 | -0.71 | 14.40 | 13.90 | 13.90 | 14.00 | -0.10 | 16 | 0.10 | 7467 |
| BDLAMPS | 132.00 | 0.69 | 134.00 | 131.10 | 132.00 | 131.10 | 0.90 | 12 | 0.09 | 683 |
| 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 | 16.30 | -1.21 | 16.60 | 15.90 | 16.30 | 16.50 | -0.20 | 721 | 20.51 | 1270855 |
| BDWELDING | 12.80 | 4.92 | 13.10 | 12.40 | 12.80 | 12.20 | 0.60 | 186 | 2.83 | 220209 |
| BEACHHATCH | 51.20 | 0.59 | 51.80 | 50.80 | 51.20 | 50.90 | 0.30 | 181 | 4.09 | 79955 |
| BEACONPHAR | 106.10 | -0.66 | 107.90 | 106.10 | 106.10 | 106.80 | -0.70 | 92 | 1.37 | 12859 |
| BENGALBISC | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 57.20 | 0.00 | 0 | 0.00 | 0 |
| BENGALWTL | 18.00 | 0.56 | 18.10 | 18.00 | 18.00 | 17.90 | 0.10 | 12 | 0.03 | 1391 |
| BERGERPBL | 1407.90 | -0.05 | 1409.00 | 1407.00 | 1407.90 | 1408.60 | -0.70 | 7 | 0.07 | 52 |
| BESTHLDNG | 14.30 | 0.00 | 14.40 | 14.20 | 14.30 | 14.30 | 0.00 | 39 | 1.07 | 74924 |
| BEXGSUKUK | 58.00 | -4.92 | 58.00 | 58.00 | 58.00 | 61.00 | -3.00 | 1 | 0.00 | 75 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 110.10 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 32.10 | -0.62 | 32.90 | 32.10 | 32.10 | 32.30 | -0.20 | 4 | 0.02 | 511 |
| BIFC | 1.80 | -5.26 | 1.80 | 1.80 | 1.80 | 1.90 | -0.10 | 6 | 0.11 | 61000 |
| BNICL | 45.90 | -0.43 | 46.80 | 45.50 | 45.90 | 46.10 | -0.20 | 78 | 2.01 | 43489 |
| BPML | 25.80 | 0.00 | 25.90 | 25.60 | 25.80 | 25.80 | 0.00 | 6 | 0.00 | 161 |
| BPPL | 15.30 | 0.66 | 15.40 | 15.10 | 15.30 | 15.20 | 0.10 | 158 | 7.67 | 502920 |
| BRACBANK | 66.60 | 0.15 | 66.70 | 66.30 | 66.60 | 66.50 | 0.10 | 43 | 15.36 | 230972 |
| BSC | 107.40 | 0.37 | 107.90 | 106.50 | 107.40 | 107.00 | 0.40 | 186 | 4.97 | 46359 |
| BSCPLC | 128.70 | 0.08 | 129.40 | 128.70 | 128.70 | 128.60 | 0.10 | 17 | 0.30 | 2288 |
| BSRMLTD | 78.00 | 0.78 | 78.70 | 77.60 | 78.00 | 77.40 | 0.60 | 17 | 0.17 | 2161 |
| BSRMSTEEL | 64.20 | 0.63 | 64.80 | 64.00 | 64.20 | 63.80 | 0.40 | 26 | 0.14 | 2110 |
| BXPHARMA | 110.70 | -0.27 | 111.50 | 110.60 | 110.70 | 111.00 | -0.30 | 28 | 0.73 | 6597 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.20 | 2.86 | 7.20 | 7.00 | 7.20 | 7.00 | 0.20 | 69 | 1.63 | 229043 |
| CAPMBDBLMF | 11.00 | 1.85 | 11.10 | 10.70 | 11.00 | 10.80 | 0.20 | 123 | 2.95 | 269262 |
| CAPMIBBLMF | 6.90 | 1.47 | 7.00 | 6.70 | 6.90 | 6.80 | 0.10 | 16 | 0.39 | 56431 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 41.00 | 0.99 | 41.30 | 40.80 | 41.00 | 40.60 | 0.40 | 62 | 0.90 | 21911 |
| CENTRALPHL | 9.40 | -1.05 | 9.50 | 9.30 | 9.40 | 9.50 | -0.10 | 107 | 2.03 | 215978 |
| CITYBANK | 24.30 | 0.00 | 24.40 | 24.30 | 24.30 | 24.30 | 0.00 | 99 | 3.53 | 145134 |
| CITYGENINS | 79.00 | -0.75 | 79.50 | 79.00 | 79.00 | 79.60 | -0.60 | 47 | 1.99 | 25200 |
| CLICL | 52.90 | -0.38 | 53.90 | 52.60 | 52.90 | 53.10 | -0.20 | 39 | 0.69 | 13033 |
| CNATEX | 2.50 | 4.17 | 2.50 | 2.40 | 2.50 | 2.40 | 0.10 | 8 | 0.03 | 12510 |
| CONFIDCEM | 51.40 | 0.00 | 52.00 | 51.30 | 51.40 | 51.40 | 0.00 | 31 | 0.69 | 13478 |
| CONTININS | 24.90 | 0.40 | 25.00 | 24.80 | 24.90 | 24.80 | 0.10 | 42 | 0.96 | 38405 |
| COPPERTECH | 20.00 | 0.00 | 20.50 | 20.00 | 20.00 | 20.00 | 0.00 | 99 | 2.34 | 115608 |
| CRAFTSMAN | 29.50 | 5.73 | 29.50 | 29.50 | 29.50 | 27.90 | 1.60 | 1 | 0.00 | 10 |
| CROWNCEMNT | 48.40 | 0.41 | 48.40 | 48.30 | 48.40 | 48.20 | 0.20 | 4 | 0.00 | 55 |
| CRYSTALINS | 53.50 | 1.90 | 54.50 | 52.90 | 53.50 | 52.50 | 1.00 | 288 | 6.50 | 121601 |
| CVOPRL | 173.00 | 0.82 | 173.50 | 171.80 | 173.00 | 171.60 | 1.40 | 404 | 9.78 | 56612 |
| DACCADYE | 19.50 | 2.63 | 19.90 | 19.30 | 19.50 | 19.00 | 0.50 | 82 | 1.36 | 69372 |
| DAFODILCOM | 38.40 | 2.40 | 38.60 | 37.90 | 38.40 | 37.50 | 0.90 | 102 | 1.32 | 34719 |
| DBH | 35.00 | 0.29 | 35.00 | 35.00 | 35.00 | 34.90 | 0.10 | 1 | 0.00 | 2 |
| DBH1STMF | 6.40 | 1.59 | 6.40 | 6.30 | 6.40 | 6.30 | 0.10 | 14 | 0.18 | 28744 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5903.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 69.90 | -0.14 | 70.20 | 69.90 | 69.90 | 70.00 | -0.10 | 25 | 0.13 | 1782 |
| DELTASPINN | 4.90 | 2.08 | 5.00 | 4.90 | 4.90 | 4.80 | 0.10 | 3 | 0.02 | 3000 |
| DESCO | 21.00 | 1.45 | 21.60 | 21.00 | 21.00 | 20.70 | 0.30 | 3 | 0.03 | 1150 |
| DESHBANDHU | 18.30 | 3.39 | 18.60 | 18.00 | 18.30 | 17.70 | 0.60 | 449 | 6.96 | 380394 |
| DGIC | 21.00 | 1.45 | 21.00 | 20.70 | 21.00 | 20.70 | 0.30 | 35 | 0.78 | 37627 |
| DHAKABANK | 11.20 | -0.88 | 11.40 | 11.20 | 11.20 | 11.30 | -0.10 | 28 | 0.38 | 33995 |
| DHAKAINS | 36.80 | 0.82 | 37.00 | 36.10 | 36.80 | 36.50 | 0.30 | 4 | 0.02 | 402 |
| DOMINAGE | 28.20 | -0.35 | 28.60 | 28.00 | 28.20 | 28.30 | -0.10 | 365 | 28.57 | 1009680 |
| DOREENPWR | 29.80 | 0.00 | 30.00 | 29.70 | 29.80 | 29.80 | 0.00 | 132 | 2.38 | 79555 |
| DSHGARME | 116.40 | 6.30 | 119.00 | 110.00 | 116.40 | 109.50 | 6.90 | 805 | 15.99 | 138482 |
| DSSL | 9.20 | 2.22 | 9.30 | 9.00 | 9.20 | 9.00 | 0.20 | 146 | 3.02 | 330367 |
| DULAMIACOT | 135.20 | -0.73 | 138.40 | 135.00 | 135.20 | 136.20 | -1.00 | 24 | 0.23 | 1681 |
| DUTCHBANGL | 39.00 | 0.00 | 39.30 | 39.00 | 39.00 | 39.00 | 0.00 | 6 | 0.05 | 1324 |
| EASTERNINS | 51.70 | 0.58 | 51.70 | 50.30 | 51.70 | 51.40 | 0.30 | 26 | 0.13 | 2632 |
| EASTLAND | 19.00 | 0.00 | 19.40 | 19.00 | 19.00 | 19.00 | 0.00 | 14 | 0.33 | 17405 |
| EASTRNLUB | 2568.00 | 0.08 | 2580.00 | 2550.10 | 2568.00 | 2566.00 | 2.00 | 54 | 0.47 | 183 |
| EBL | 22.90 | -0.43 | 23.20 | 22.90 | 22.90 | 23.00 | -0.10 | 48 | 0.63 | 27433 |
| EBL1STMF | 3.80 | 0.00 | 3.90 | 3.70 | 3.80 | 3.80 | 0.00 | 7 | 0.03 | 7250 |
| EBLNRBMF | 2.70 | 3.85 | 2.70 | 2.60 | 2.70 | 2.60 | 0.10 | 9 | 0.04 | 16025 |
| ECABLES | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 119.60 | 0.00 | 0 | 0.00 | 0 |
| EGEN | 21.40 | 0.94 | 21.60 | 21.20 | 21.40 | 21.20 | 0.20 | 274 | 8.30 | 388728 |
| EHL | 73.90 | 0.00 | 74.00 | 73.40 | 73.90 | 73.90 | 0.00 | 13 | 0.22 | 3001 |
| EIL | 27.70 | 0.73 | 27.80 | 27.40 | 27.70 | 27.50 | 0.20 | 117 | 3.08 | 111530 |
| EMERALDOIL | 15.50 | 1.31 | 15.50 | 15.20 | 15.50 | 15.30 | 0.20 | 12 | 0.03 | 2144 |
| ENVOYTEX | 48.50 | 0.41 | 48.60 | 48.10 | 48.50 | 48.30 | 0.20 | 18 | 0.24 | 4941 |
| EPGL | 17.00 | 0.59 | 17.10 | 16.90 | 17.00 | 16.90 | 0.10 | 43 | 1.06 | 62135 |
| ESQUIRENIT | 22.80 | 1.79 | 23.50 | 22.50 | 22.80 | 22.40 | 0.40 | 221 | 5.19 | 227029 |
| ETL | 10.70 | 3.88 | 10.70 | 10.30 | 10.70 | 10.30 | 0.40 | 391 | 17.45 | 1660959 |
| EXIM1STMF | 3.00 | 0.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 4 | 0.06 | 20000 |
| 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 | 15 | 0.22 | 173167 |
| FARCHEM | 15.40 | 0.00 | 15.50 | 15.30 | 15.40 | 15.40 | 0.00 | 10 | 0.17 | 10910 |
| FAREASTFIN | 0.63 | -10.00 | 0.73 | 0.63 | 0.63 | 0.70 | -0.07 | 22 | 0.07 | 100311 |
| FAREASTLIF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 21.30 | 0.00 | 0 | 0.00 | 0 |
| FASFIN | 0.78 | -3.70 | 0.85 | 0.76 | 0.78 | 0.81 | -0.03 | 11 | 0.03 | 34459 |
| FBFIF | 2.90 | 3.57 | 2.90 | 2.80 | 2.90 | 2.80 | 0.10 | 9 | 0.05 | 18270 |
| FEDERALINS | 20.40 | 2.00 | 20.40 | 20.40 | 20.40 | 20.00 | 0.40 | 1 | 0.00 | 5 |
| FEKDIL | 15.00 | 0.67 | 15.20 | 14.80 | 15.00 | 14.90 | 0.10 | 158 | 2.93 | 195827 |
| FINEFOODS | 370.60 | 0.71 | 373.50 | 367.00 | 370.60 | 368.00 | 2.60 | 237 | 7.92 | 21403 |
| FIRSTFIN | 3.00 | 3.45 | 3.00 | 3.00 | 3.00 | 2.90 | 0.10 | 8 | 0.12 | 38506 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 14.80 | 0.00 | 14.90 | 14.60 | 14.80 | 14.80 | 0.00 | 58 | 2.37 | 161088 |
| FUWANGCER | 12.10 | 0.83 | 12.20 | 11.90 | 12.10 | 12.00 | 0.10 | 45 | 1.72 | 142814 |
| FUWANGFOOD | 11.90 | 0.00 | 12.00 | 11.90 | 11.90 | 11.90 | 0.00 | 38 | 0.78 | 65641 |
| GBBPOWER | 6.40 | 1.59 | 6.50 | 6.30 | 6.40 | 6.30 | 0.10 | 13 | 0.07 | 10504 |
| GEMINISEA | 141.80 | 1.07 | 142.50 | 140.00 | 141.80 | 140.30 | 1.50 | 31 | 0.65 | 4598 |
| GENEXIL | 24.80 | 0.81 | 25.00 | 24.50 | 24.80 | 24.60 | 0.20 | 126 | 2.75 | 111428 |
| GENNEXT | 2.40 | 4.35 | 2.40 | 2.40 | 2.40 | 2.30 | 0.10 | 1 | 0.00 | 1 |
| GHAIL | 12.00 | 0.00 | 12.20 | 11.90 | 12.00 | 12.00 | 0.00 | 55 | 0.66 | 54874 |
| GHCL | 22.00 | 0.00 | 22.10 | 21.60 | 22.00 | 22.00 | 0.00 | 24 | 0.30 | 13522 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.40 | 1.59 | 6.50 | 6.40 | 6.40 | 6.30 | 0.10 | 50 | 1.41 | 220300 |
| GLOBALINS | 26.40 | 0.76 | 26.60 | 26.20 | 26.40 | 26.20 | 0.20 | 30 | 1.16 | 43948 |
| GOLDENSON | 10.70 | -0.93 | 11.00 | 10.70 | 10.70 | 10.80 | -0.10 | 69 | 1.20 | 111451 |
| GP | 258.90 | -2.49 | 264.80 | 258.70 | 258.90 | 265.50 | -6.60 | 814 | 14.26 | 54898 |
| GPHISPAT | 17.00 | 0.59 | 17.00 | 16.90 | 17.00 | 16.90 | 0.10 | 40 | 0.57 | 33621 |
| GQBALLPEN | 451.00 | 3.49 | 468.00 | 440.20 | 451.00 | 435.80 | 15.20 | 127 | 2.13 | 4698 |
| GRAMEENS2 | 10.90 | 0.00 | 10.90 | 10.90 | 10.90 | 10.90 | 0.00 | 20 | 0.29 | 27000 |
| GREENDELMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.10 | 0.00 | 0 | 0.00 | 0 |
| GREENDELT | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 53.90 | 0.00 | 0 | 0.00 | 0 |
| GSPFINANCE | 1.60 | -5.88 | 1.60 | 1.60 | 1.60 | 1.70 | -0.10 | 13 | 0.03 | 17540 |
| HAKKANIPUL | 70.90 | 0.57 | 71.20 | 70.40 | 70.90 | 70.50 | 0.40 | 170 | 4.45 | 62815 |
| HAMI | 118.30 | -0.42 | 120.90 | 118.30 | 118.30 | 118.80 | -0.50 | 8 | 0.03 | 243 |
| HEIDELBCEM | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 218.30 | 0.00 | 0 | 0.00 | 0 |
| HFL | 6.70 | 3.08 | 6.70 | 6.70 | 6.70 | 6.50 | 0.20 | 1 | 0.00 | 200 |
| HIMADRI | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 729.90 | 0.00 | 0 | 0.00 | 0 |
| HRTEX | 19.00 | -2.56 | 19.60 | 18.60 | 19.00 | 19.50 | -0.50 | 54 | 0.25 | 13343 |
| HWAWELLTEX | 39.00 | -5.11 | 39.20 | 39.00 | 39.00 | 41.10 | -2.10 | 2 | 0.04 | 1072 |
| IBNSINA | 315.80 | 0.00 | 316.60 | 315.80 | 315.80 | 315.80 | 0.00 | 31 | 12.68 | 40160 |
| IBP | 12.20 | 0.00 | 12.50 | 11.80 | 12.20 | 12.20 | 0.00 | 44 | 0.78 | 63332 |
| ICB | 38.00 | -1.04 | 38.50 | 38.00 | 38.00 | 38.40 | -0.40 | 16 | 0.22 | 5800 |
| ICB3RDNRB | 4.10 | 0.00 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 1 | 0.00 | 10 |
| ICBAGRANI1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.50 | 0.00 | 0 | 0.00 | 0 |
| ICBAMCL2ND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.60 | 0.00 | 0 | 0.00 | 0 |
| ICBEPMF1S1 | 3.70 | 0.00 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 6 | 0.06 | 15000 |
| ICBIBANK | 2.60 | 0.00 | 2.70 | 2.60 | 2.60 | 2.60 | 0.00 | 3 | 0.00 | 1501 |
| ICBSONALI1 | 4.40 | 2.33 | 4.40 | 4.30 | 4.40 | 4.30 | 0.10 | 16 | 0.69 | 161393 |
| ICICL | 23.50 | 0.00 | 23.70 | 23.30 | 23.50 | 23.50 | 0.00 | 24 | 0.64 | 27268 |
| IDLC | 36.60 | 0.00 | 36.70 | 36.60 | 36.60 | 36.60 | 0.00 | 9 | 0.37 | 10192 |
| IFADAUTOS | 23.30 | 0.00 | 23.30 | 23.00 | 23.30 | 23.30 | 0.00 | 60 | 1.61 | 69489 |
| IFIC | 4.80 | 0.00 | 4.90 | 4.80 | 4.80 | 4.80 | 0.00 | 10 | 0.17 | 34887 |
| IFIC1STMF | 2.80 | 0.00 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 3 | 0.00 | 1431 |
| IFILISLMF1 | 3.50 | 0.00 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 2 | 0.06 | 18200 |
| ILFSL | 0.73 | 0.00 | 0.73 | 0.68 | 0.73 | 0.73 | 0.00 | 2 | 0.00 | 2501 |
| INDEXAGRO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 66.40 | 0.00 | 0 | 0.00 | 0 |
| INTECH | 33.80 | 1.81 | 34.30 | 33.10 | 33.80 | 33.20 | 0.60 | 478 | 11.99 | 355904 |
| INTRACO | 22.00 | 0.92 | 22.30 | 21.90 | 22.00 | 21.80 | 0.20 | 125 | 2.87 | 129749 |
| IPDC | 19.70 | 0.51 | 19.80 | 19.60 | 19.70 | 19.60 | 0.10 | 45 | 1.22 | 61929 |
| ISLAMIBANK | 36.30 | 0.00 | 36.40 | 36.20 | 36.30 | 36.30 | 0.00 | 38 | 1.21 | 33266 |
| ISLAMICFIN | 8.60 | 1.18 | 8.70 | 8.50 | 8.60 | 8.50 | 0.10 | 12 | 0.13 | 14723 |
| ISLAMIINS | 37.60 | -0.27 | 37.70 | 37.60 | 37.60 | 37.70 | -0.10 | 4 | 0.03 | 691 |
| ISNLTD | 84.30 | 1.32 | 84.40 | 83.00 | 84.30 | 83.20 | 1.10 | 56 | 0.87 | 10377 |
| ITC | 39.90 | 0.25 | 40.10 | 39.60 | 39.90 | 39.80 | 0.10 | 68 | 2.13 | 53358 |
| JAMUNABANK | 20.90 | 0.00 | 21.00 | 20.90 | 20.90 | 20.90 | 0.00 | 10 | 0.09 | 4142 |
| JAMUNAOIL | 183.90 | -0.33 | 184.30 | 183.00 | 183.90 | 184.50 | -0.60 | 109 | 0.79 | 4279 |
| JANATAINS | 25.20 | 2.02 | 25.20 | 25.20 | 25.20 | 24.70 | 0.50 | 3 | 0.05 | 2000 |
| JHRML | 44.20 | -0.67 | 44.60 | 44.20 | 44.20 | 44.50 | -0.30 | 5 | 0.06 | 1301 |
| JMISMDL | 123.00 | 2.16 | 124.40 | 120.40 | 123.00 | 120.40 | 2.60 | 6 | 0.01 | 111 |
| JUTESPINN | 224.90 | 4.65 | 224.90 | 215.00 | 224.90 | 214.90 | 10.00 | 2 | 0.00 | 4 |
| KARNAPHULI | 29.40 | 1.38 | 29.50 | 29.10 | 29.40 | 29.00 | 0.40 | 92 | 2.07 | 70505 |
| KAY&QUE | 409.20 | 0.59 | 420.00 | 403.30 | 409.20 | 406.80 | 2.40 | 498 | 15.85 | 38824 |
| KBPPWBIL | 57.00 | 0.88 | 57.40 | 56.30 | 57.00 | 56.50 | 0.50 | 675 | 21.20 | 372279 |
| KBSEED | 7.10 | 7.58 | 7.10 | 7.10 | 7.10 | 6.60 | 0.50 | 1 | 0.00 | 10 |
| KDSALTD | 42.80 | 1.18 | 42.80 | 41.90 | 42.80 | 42.30 | 0.50 | 60 | 1.49 | 35260 |
| KEYACOSMET | 4.30 | 2.38 | 4.40 | 4.30 | 4.30 | 4.20 | 0.10 | 40 | 0.51 | 118815 |
| KFL | 8.40 | 9.09 | 8.40 | 8.40 | 8.40 | 7.70 | 0.70 | 1 | 0.00 | 2 |
| KOHINOOR | 501.20 | 0.06 | 505.00 | 501.20 | 501.20 | 500.90 | 0.30 | 13 | 0.21 | 418 |
| KPCL | 10.60 | 0.95 | 10.80 | 10.50 | 10.60 | 10.50 | 0.10 | 20 | 0.15 | 14002 |
| KPPL | 18.30 | 0.55 | 19.20 | 17.90 | 18.30 | 18.20 | 0.10 | 195 | 2.78 | 151774 |
| KTL | 13.00 | 7.44 | 13.20 | 12.20 | 13.00 | 12.10 | 0.90 | 1006 | 29.22 | 2287791 |
| LANKABAFIN | 13.10 | 0.00 | 13.20 | 13.00 | 13.10 | 13.10 | 0.00 | 13 | 0.43 | 32702 |
| LEGACYFOOT | 58.00 | 2.47 | 58.30 | 57.50 | 58.00 | 56.60 | 1.40 | 113 | 1.81 | 31227 |
| LHB | 49.00 | 0.20 | 49.60 | 48.20 | 49.00 | 48.90 | 0.10 | 67 | 1.13 | 23155 |
| LIBRAINFU | 655.00 | -0.03 | 660.00 | 655.00 | 655.00 | 655.20 | -0.20 | 4 | 0.02 | 27 |
| LINDEBD | 759.00 | 1.17 | 769.90 | 759.00 | 759.00 | 750.20 | 8.80 | 4 | 0.04 | 51 |
| LOVELLO | 71.00 | 0.28 | 71.50 | 70.10 | 71.00 | 70.80 | 0.20 | 433 | 10.54 | 149062 |
| LRBDL | 10.60 | -0.93 | 10.80 | 10.60 | 10.60 | 10.70 | -0.10 | 25 | 0.21 | 19778 |
| LRGLOBMF1 | 3.10 | 3.33 | 3.10 | 3.10 | 3.10 | 3.00 | 0.10 | 1 | 0.00 | 1 |
| MAGURAPLEX | 87.00 | 1.28 | 87.20 | 85.50 | 87.00 | 85.90 | 1.10 | 40 | 0.44 | 5102 |
| MAKSONSPIN | 5.70 | 1.79 | 5.80 | 5.50 | 5.70 | 5.60 | 0.10 | 3 | 0.00 | 202 |
| MALEKSPIN | 29.00 | 1.75 | 29.20 | 28.60 | 29.00 | 28.50 | 0.50 | 197 | 9.08 | 313983 |
| MAMUNAGRO | 20.80 | 4.52 | 20.80 | 20.70 | 20.80 | 19.90 | 0.90 | 5 | 0.10 | 5000 |
| MARICO | 2714.00 | -0.08 | 2729.00 | 2714.00 | 2714.00 | 2716.10 | -2.10 | 19 | 0.24 | 90 |
| MASTERAGRO | 4.90 | 8.89 | 4.90 | 4.90 | 4.90 | 4.50 | 0.40 | 1 | 0.00 | 10 |
| MATINSPINN | 45.90 | 0.44 | 45.90 | 45.80 | 45.90 | 45.70 | 0.20 | 22 | 0.64 | 14020 |
| MBL1STMF | 3.80 | 2.70 | 3.80 | 3.80 | 3.80 | 3.70 | 0.10 | 1 | 0.00 | 10 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 15.20 | -1.30 | 15.50 | 15.20 | 15.20 | 15.40 | -0.20 | 3 | 0.00 | 150 |
| MEGHNACEM | 31.80 | 0.63 | 31.80 | 31.80 | 31.80 | 31.60 | 0.20 | 1 | 0.00 | 1 |
| MEGHNAINS | 28.50 | -1.04 | 29.10 | 28.00 | 28.50 | 28.80 | -0.30 | 239 | 6.38 | 223046 |
| MEGHNALIFE | 50.80 | 0.99 | 50.90 | 50.20 | 50.80 | 50.30 | 0.50 | 67 | 1.14 | 22503 |
| MEGHNAPET | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 23.20 | 0.00 | 0 | 0.00 | 0 |
| MERCANBANK | 7.90 | 0.00 | 8.00 | 7.80 | 7.90 | 7.90 | 0.00 | 15 | 0.13 | 15782 |
| MERCINS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 24.70 | 0.00 | 0 | 0.00 | 0 |
| METROSPIN | 9.20 | 8.24 | 9.20 | 9.20 | 9.20 | 8.50 | 0.70 | 1 | 0.00 | 1 |
| MHSML | 14.50 | 0.69 | 14.60 | 14.30 | 14.50 | 14.40 | 0.10 | 62 | 1.20 | 82729 |
| MIDASFIN | 4.70 | 2.17 | 4.70 | 4.60 | 4.70 | 4.60 | 0.10 | 3 | 0.01 | 1250 |
| MIDLANDBNK | 17.90 | 0.56 | 18.10 | 17.70 | 17.90 | 17.80 | 0.10 | 86 | 1.54 | 87000 |
| MIRACLEIND | 31.20 | 0.65 | 31.60 | 30.90 | 31.20 | 31.00 | 0.20 | 56 | 1.01 | 32177 |
| MIRAKHTER | 29.00 | 2.84 | 29.10 | 28.40 | 29.00 | 28.20 | 0.80 | 163 | 4.30 | 149693 |
| MITHUNKNIT | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.50 | 0.00 | 0 | 0.00 | 0 |
| MJLBD | 89.50 | 0.00 | 89.90 | 89.50 | 89.50 | 89.50 | 0.00 | 23 | 0.27 | 3026 |
| MKFOOTWEAR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 55.00 | 0.00 | 0 | 0.00 | 0 |
| MLDYEING | 9.00 | 3.45 | 9.00 | 8.70 | 9.00 | 8.70 | 0.30 | 71 | 1.81 | 205674 |
| MONNOAGML | 344.00 | 1.30 | 354.00 | 338.10 | 344.00 | 339.60 | 4.40 | 339 | 7.65 | 22194 |
| MONNOCERA | 84.70 | 1.80 | 85.00 | 82.60 | 84.70 | 83.20 | 1.50 | 627 | 18.49 | 220961 |
| MONNOFABR | 23.10 | 1.76 | 23.30 | 22.50 | 23.10 | 22.70 | 0.40 | 1047 | 54.13 | 2360671 |
| MONOSPOOL | 100.80 | 0.50 | 101.90 | 100.10 | 100.80 | 100.30 | 0.50 | 314 | 6.95 | 68903 |
| MOSTFAMETL | 6.50 | 8.33 | 6.50 | 6.50 | 6.50 | 6.00 | 0.50 | 1 | 0.00 | 10 |
| MPETROLEUM | 192.40 | 0.16 | 193.00 | 191.60 | 192.40 | 192.10 | 0.30 | 62 | 0.81 | 4212 |
| MTB | 12.00 | 0.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 2 | 0.01 | 1000 |
| NAHEEACP | 18.40 | 1.10 | 18.40 | 18.00 | 18.40 | 18.20 | 0.20 | 58 | 1.38 | 75722 |
| NATLIFEINS | 89.10 | -0.22 | 89.90 | 89.00 | 89.10 | 89.30 | -0.20 | 37 | 0.68 | 7606 |
| NAVANACNG | 22.10 | -0.45 | 22.10 | 22.10 | 22.10 | 22.20 | -0.10 | 5 | 0.03 | 1420 |
| NAVANAPHAR | 51.20 | -0.58 | 52.00 | 51.20 | 51.20 | 51.50 | -0.30 | 56 | 1.52 | 29500 |
| NBL | 3.40 | 3.03 | 3.40 | 3.30 | 3.40 | 3.30 | 0.10 | 22 | 0.36 | 104397 |
| NCCBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.90 | 0.00 | 0 | 0.00 | 0 |
| NCCBLMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0 | 0.00 | 0 |
| NEWLINE | 4.30 | 4.88 | 4.50 | 4.30 | 4.30 | 4.10 | 0.20 | 9 | 0.01 | 1253 |
| NFML | 13.90 | -0.71 | 14.10 | 13.70 | 13.90 | 14.00 | -0.10 | 104 | 2.45 | 175805 |
| NHFIL | 23.80 | 0.00 | 23.90 | 23.70 | 23.80 | 23.80 | 0.00 | 18 | 0.81 | 34076 |
| NIALCO | 21.70 | 2.84 | 21.70 | 21.40 | 21.70 | 21.10 | 0.60 | 4 | 0.00 | 110 |
| NITOLINS | 27.00 | -1.46 | 28.40 | 27.00 | 27.00 | 27.40 | -0.40 | 4 | 0.34 | 12010 |
| NORTHERN | 107.50 | -3.76 | 111.70 | 107.00 | 107.50 | 111.70 | -4.20 | 49 | 0.17 | 1534 |
| NORTHRNINS | 29.20 | 0.00 | 29.30 | 29.20 | 29.20 | 29.20 | 0.00 | 9 | 0.23 | 8000 |
| NPOLYMER | 27.20 | 0.00 | 27.20 | 27.20 | 27.20 | 27.20 | 0.00 | 1 | 0.00 | 83 |
| NRBBANK | 6.20 | 1.64 | 6.20 | 6.10 | 6.20 | 6.10 | 0.10 | 11 | 0.21 | 34550 |
| NRBCBANK | 5.40 | 0.00 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 9 | 0.30 | 55872 |
| NTC | 179.20 | 3.40 | 184.00 | 179.20 | 179.20 | 173.30 | 5.90 | 5 | 0.01 | 53 |
| NTLTUBES | 64.90 | 0.31 | 65.70 | 64.90 | 64.90 | 64.70 | 0.20 | 60 | 0.37 | 5700 |
| NURANI | 2.10 | 0.00 | 2.20 | 2.10 | 2.10 | 2.10 | 0.00 | 4 | 0.00 | 1890 |
| OAL | 5.90 | 0.00 | 6.20 | 5.90 | 5.90 | 5.90 | 0.00 | 12 | 0.08 | 14086 |
| OIMEX | 17.30 | 3.59 | 17.70 | 17.00 | 17.30 | 16.70 | 0.60 | 209 | 5.77 | 334901 |
| OLYMPIC | 141.00 | 0.07 | 141.00 | 140.60 | 141.00 | 140.90 | 0.10 | 29 | 0.50 | 3525 |
| ONEBANKPLC | 7.00 | 0.00 | 7.10 | 7.00 | 7.00 | 7.00 | 0.00 | 14 | 0.20 | 28754 |
| ORIONINFU | 371.40 | -0.21 | 372.20 | 365.60 | 371.40 | 372.20 | -0.80 | 272 | 7.91 | 21492 |
| ORIONPHARM | 29.10 | 0.00 | 29.50 | 28.50 | 29.10 | 29.10 | 0.00 | 11 | 0.10 | 3447 |
| ORYZAAGRO | 8.00 | 1.27 | 8.00 | 8.00 | 8.00 | 7.90 | 0.10 | 3 | 0.02 | 3011 |
| PADMALIFE | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.30 | 0.00 | 0 | 0.00 | 0 |
| PADMAOIL | 171.70 | 0.53 | 174.90 | 171.30 | 171.70 | 170.80 | 0.90 | 85 | 0.50 | 2899 |
| PARAMOUNT | 43.00 | -0.23 | 44.20 | 42.50 | 43.00 | 43.10 | -0.10 | 19 | 0.27 | 6201 |
| PDL | 4.90 | 2.08 | 5.00 | 4.90 | 4.90 | 4.80 | 0.10 | 20 | 0.16 | 31885 |
| PENINSULA | 17.20 | 0.58 | 17.40 | 17.00 | 17.20 | 17.10 | 0.10 | 27 | 0.39 | 22495 |
| PEOPLESINS | 37.00 | 1.93 | 37.00 | 36.40 | 37.00 | 36.30 | 0.70 | 232 | 7.64 | 207641 |
| PF1STMF | 5.30 | 3.92 | 5.30 | 5.20 | 5.30 | 5.10 | 0.20 | 16 | 0.28 | 53169 |
| PHARMAID | 520.10 | -0.31 | 527.00 | 520.00 | 520.10 | 521.70 | -1.60 | 9 | 0.24 | 450 |
| PHENIXINS | 28.70 | 2.87 | 28.70 | 28.10 | 28.70 | 27.90 | 0.80 | 105 | 1.26 | 44346 |
| PHOENIXFIN | 2.90 | 0.00 | 3.10 | 2.90 | 2.90 | 2.90 | 0.00 | 6 | 0.03 | 9756 |
| PHPMF1 | 2.70 | 0.00 | 2.80 | 2.70 | 2.70 | 2.70 | 0.00 | 6 | 0.03 | 10436 |
| PIONEERINS | 49.30 | 0.82 | 49.60 | 48.70 | 49.30 | 48.90 | 0.40 | 66 | 1.70 | 34583 |
| PLFSL | 0.61 | -1.61 | 0.61 | 0.60 | 0.61 | 0.62 | -0.01 | 6 | 0.01 | 7723 |
| POPULAR1MF | 2.80 | 3.70 | 2.80 | 2.80 | 2.80 | 2.70 | 0.10 | 4 | 0.03 | 10005 |
| POPULARLIF | 43.20 | -0.46 | 43.60 | 43.20 | 43.20 | 43.40 | -0.20 | 42 | 0.84 | 19401 |
| POWERGRID | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 28.10 | 0.00 | 0 | 0.00 | 0 |
| PRAGATIINS | 75.30 | 1.35 | 75.60 | 74.50 | 75.30 | 74.30 | 1.00 | 364 | 15.20 | 202557 |
| PRAGATILIF | 166.90 | -0.24 | 168.50 | 165.00 | 166.90 | 167.30 | -0.40 | 230 | 7.91 | 47441 |
| PREMIERBAN | 4.30 | 0.00 | 4.40 | 4.30 | 4.30 | 4.30 | 0.00 | 8 | 0.03 | 6010 |
| PREMIERCEM | 41.70 | 0.00 | 41.70 | 41.00 | 41.70 | 41.70 | 0.00 | 14 | 0.05 | 1237 |
| PREMIERLEA | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.69 | 0.00 | 0 | 0.00 | 0 |
| PRIME1ICBA | 4.30 | -2.27 | 4.40 | 4.30 | 4.30 | 4.40 | -0.10 | 3 | 0.01 | 1300 |
| PRIMEBANK | 29.40 | -1.34 | 29.80 | 29.40 | 29.40 | 29.80 | -0.40 | 13 | 0.27 | 9104 |
| PRIMEFIN | 1.30 | 8.33 | 1.30 | 1.30 | 1.30 | 1.20 | 0.10 | 17 | 0.16 | 123552 |
| PRIMEINSUR | 33.20 | 2.47 | 33.20 | 31.50 | 33.20 | 32.40 | 0.80 | 6 | 0.00 | 11 |
| PRIMELIFE | 36.00 | 0.56 | 36.70 | 35.20 | 36.00 | 35.80 | 0.20 | 18 | 0.14 | 3982 |
| PRIMETEX | 13.60 | 1.49 | 13.60 | 13.20 | 13.60 | 13.40 | 0.20 | 6 | 0.02 | 1400 |
| PROGRESLIF | 43.10 | -0.46 | 43.10 | 43.10 | 43.10 | 43.30 | -0.20 | 3 | 0.04 | 990 |
| PROVATIINS | 28.90 | 1.40 | 29.00 | 28.70 | 28.90 | 28.50 | 0.40 | 87 | 1.38 | 47526 |
| PTL | 53.30 | 0.57 | 53.90 | 52.80 | 53.30 | 53.00 | 0.30 | 38 | 0.57 | 10737 |
| PUBALIBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 30.00 | 0.00 | 0 | 0.00 | 0 |
| PURABIGEN | 20.30 | 1.50 | 20.30 | 20.20 | 20.30 | 20.00 | 0.30 | 7 | 0.10 | 5005 |
| QUASEMIND | 43.60 | 1.16 | 43.70 | 43.00 | 43.60 | 43.10 | 0.50 | 221 | 6.80 | 157044 |
| QUEENSOUTH | 11.80 | 3.51 | 11.90 | 11.40 | 11.80 | 11.40 | 0.40 | 91 | 1.48 | 127150 |
| RAHIMAFOOD | 140.50 | 1.59 | 141.60 | 138.90 | 140.50 | 138.30 | 2.20 | 259 | 6.29 | 44829 |
| RAHIMTEXT | 185.10 | 0.16 | 187.00 | 180.50 | 185.10 | 184.80 | 0.30 | 79 | 1.71 | 9160 |
| RAKCERAMIC | 23.10 | 1.32 | 23.10 | 22.90 | 23.10 | 22.80 | 0.30 | 4 | 0.04 | 1500 |
| RANFOUNDRY | 155.00 | 1.37 | 156.00 | 154.90 | 155.00 | 152.90 | 2.10 | 15 | 0.23 | 1464 |
| RDFOOD | 21.30 | -0.93 | 21.60 | 21.10 | 21.30 | 21.50 | -0.20 | 97 | 2.43 | 114478 |
| RECKITTBEN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3405.20 | 0.00 | 0 | 0.00 | 0 |
| REGENTTEX | 3.20 | 3.23 | 3.30 | 3.10 | 3.20 | 3.10 | 0.10 | 18 | 0.01 | 1935 |
| RELIANCE1 | 14.50 | 6.62 | 14.60 | 13.00 | 14.50 | 13.60 | 0.90 | 258 | 13.23 | 992670 |
| RELIANCINS | 65.90 | -1.05 | 67.00 | 65.00 | 65.90 | 66.60 | -0.70 | 10 | 0.10 | 1550 |
| RENATA | 404.00 | 0.25 | 405.00 | 402.00 | 404.00 | 403.00 | 1.00 | 24 | 0.27 | 680 |
| RENWICKJA | 590.00 | -2.19 | 590.00 | 590.00 | 590.00 | 603.20 | -13.20 | 1 | 0.01 | 10 |
| REPUBLIC | 28.70 | 0.70 | 28.90 | 28.60 | 28.70 | 28.50 | 0.20 | 21 | 0.17 | 5739 |
| RINGSHINE | 3.20 | 0.00 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00 | 14 | 0.56 | 170587 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 28.60 | 0.35 | 28.60 | 28.40 | 28.60 | 28.50 | 0.10 | 67 | 2.26 | 79337 |
| RSRMSTEEL | 6.70 | 3.08 | 6.70 | 6.60 | 6.70 | 6.50 | 0.20 | 3 | 0.00 | 12 |
| RUNNERAUTO | 38.30 | 1.06 | 38.40 | 37.90 | 38.30 | 37.90 | 0.40 | 150 | 4.42 | 116130 |
| RUPALIBANK | 17.60 | 0.00 | 17.70 | 17.40 | 17.60 | 17.60 | 0.00 | 7 | 0.10 | 5894 |
| RUPALIINS | 22.50 | 1.35 | 22.50 | 21.80 | 22.50 | 22.20 | 0.30 | 5 | 0.06 | 2849 |
| RUPALILIFE | 83.90 | 0.96 | 84.30 | 83.20 | 83.90 | 83.10 | 0.80 | 305 | 10.01 | 119438 |
| SADHESIVE | 100.90 | -5.35 | 100.90 | 100.90 | 100.90 | 106.60 | -5.70 | 1 | 0.00 | 10 |
| SAFKOSPINN | 14.10 | 3.68 | 14.20 | 14.10 | 14.10 | 13.60 | 0.50 | 2 | 0.00 | 2 |
| SAIFPOWER | 5.20 | 0.00 | 5.30 | 5.20 | 5.20 | 5.20 | 0.00 | 8 | 0.03 | 5454 |
| SAIHAMCOT | 18.20 | 0.55 | 18.30 | 18.00 | 18.20 | 18.10 | 0.10 | 132 | 8.87 | 488662 |
| SAIHAMTEX | 14.90 | -0.67 | 15.20 | 14.90 | 14.90 | 15.00 | -0.10 | 9 | 0.10 | 6631 |
| SALAMCRST | 16.20 | 0.00 | 16.70 | 16.10 | 16.20 | 16.20 | 0.00 | 222 | 5.82 | 357393 |
| SALVO | 31.60 | 2.93 | 31.60 | 30.80 | 31.60 | 30.70 | 0.90 | 564 | 16.19 | 518837 |
| SAMATALETH | 85.00 | 1.80 | 85.00 | 84.00 | 85.00 | 83.50 | 1.50 | 23 | 0.24 | 2871 |
| SAMORITA | 72.40 | 0.56 | 72.80 | 71.70 | 72.40 | 72.00 | 0.40 | 75 | 2.29 | 31778 |
| SANDHANINS | 20.10 | -0.99 | 20.50 | 20.10 | 20.10 | 20.30 | -0.20 | 28 | 0.35 | 16955 |
| SAPORTL | 39.50 | -1.00 | 39.90 | 39.10 | 39.50 | 39.90 | -0.40 | 213 | 7.62 | 193533 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.20 | 0.00 | 6.20 | 6.10 | 6.20 | 6.20 | 0.00 | 3 | 0.01 | 1180 |
| SEAPEARL | 35.20 | 1.73 | 35.40 | 34.60 | 35.20 | 34.60 | 0.60 | 195 | 5.29 | 151262 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 4.90 | 4.26 | 4.90 | 4.70 | 4.90 | 4.70 | 0.20 | 6 | 0.01 | 1605 |
| SEMLIBBLSF | 6.00 | 0.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 6 | 0.06 | 9149 |
| 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 | 5 | 0.43 | 26000 |
| SHARPIND | 13.80 | 2.99 | 13.90 | 13.70 | 13.80 | 13.40 | 0.40 | 35 | 0.72 | 52479 |
| SHASHADNIM | 16.40 | 0.00 | 16.60 | 16.40 | 16.40 | 16.40 | 0.00 | 6 | 0.02 | 1110 |
| SHEPHERD | 14.80 | 3.50 | 14.80 | 14.40 | 14.80 | 14.30 | 0.50 | 204 | 4.25 | 291146 |
| SHURWID | 4.90 | 4.26 | 4.90 | 4.70 | 4.90 | 4.70 | 0.20 | 6 | 0.01 | 1354 |
| SHYAMPSUG | 197.40 | -2.52 | 204.80 | 192.00 | 197.40 | 202.50 | -5.10 | 166 | 2.64 | 13214 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 19.50 | 0.00 | 19.80 | 19.50 | 19.50 | 19.50 | 0.00 | 22 | 0.40 | 20510 |
| SILCOPHL | 13.90 | 0.00 | 14.00 | 13.80 | 13.90 | 13.90 | 0.00 | 20 | 1.05 | 75660 |
| SILVAPHL | 9.70 | 0.00 | 9.80 | 9.70 | 9.70 | 9.70 | 0.00 | 16 | 0.06 | 6117 |
| SIMTEX | 23.10 | 0.00 | 23.40 | 22.90 | 23.10 | 23.10 | 0.00 | 472 | 15.82 | 685468 |
| SINGERBD | 89.20 | -0.78 | 90.80 | 89.10 | 89.20 | 89.90 | -0.70 | 6 | 0.01 | 131 |
| SINOBANGLA | 47.10 | 0.64 | 47.50 | 46.70 | 47.10 | 46.80 | 0.30 | 267 | 7.94 | 168665 |
| SIPLC | 54.50 | 1.11 | 58.00 | 54.00 | 54.50 | 53.90 | 0.60 | 115 | 3.65 | 67103 |
| SKTRIMS | 8.70 | 3.57 | 8.80 | 8.40 | 8.70 | 8.40 | 0.30 | 34 | 0.26 | 30483 |
| SONALIANSH | 198.80 | 2.16 | 198.90 | 195.30 | 198.80 | 194.60 | 4.20 | 328 | 7.46 | 37988 |
| SONALILIFE | 64.90 | 0.78 | 67.10 | 64.40 | 64.90 | 64.40 | 0.50 | 31 | 1.17 | 17608 |
| SONALIPAPR | 226.70 | 1.02 | 226.70 | 224.70 | 226.70 | 224.40 | 2.30 | 228 | 6.52 | 28890 |
| SONARBAINS | 26.20 | 0.00 | 26.60 | 26.20 | 26.20 | 26.20 | 0.00 | 14 | 0.34 | 13102 |
| SONARGAON | 31.90 | -0.93 | 32.50 | 31.00 | 31.90 | 32.20 | -0.30 | 303 | 5.34 | 168641 |
| SOUTHEASTB | 8.90 | 0.00 | 9.00 | 8.80 | 8.90 | 8.90 | 0.00 | 14 | 0.22 | 24660 |
| SPCERAMICS | 16.00 | 1.91 | 16.10 | 15.80 | 16.00 | 15.70 | 0.30 | 151 | 3.77 | 236153 |
| SPCL | 48.20 | 0.63 | 48.50 | 47.90 | 48.20 | 47.90 | 0.30 | 218 | 8.79 | 182930 |
| SQUARETEXT | 49.40 | 0.20 | 49.50 | 49.10 | 49.40 | 49.30 | 0.10 | 6 | 0.05 | 941 |
| SQURPHARMA | 201.40 | 0.00 | 201.90 | 201.30 | 201.40 | 201.40 | 0.00 | 253 | 3.76 | 18662 |
| SSSTEEL | 4.10 | 0.00 | 4.20 | 4.10 | 4.10 | 4.10 | 0.00 | 8 | 0.07 | 17801 |
| STANCERAM | 80.40 | -2.43 | 80.40 | 80.20 | 80.40 | 82.40 | -2.00 | 6 | 0.02 | 300 |
| STANDARINS | 44.00 | -0.23 | 44.50 | 43.50 | 44.00 | 44.10 | -0.10 | 268 | 6.72 | 152994 |
| STANDBANKL | 4.90 | 2.08 | 4.90 | 4.80 | 4.90 | 4.80 | 0.10 | 4 | 0.01 | 1021 |
| STYLECRAFT | 49.90 | 0.40 | 51.30 | 49.80 | 49.90 | 49.70 | 0.20 | 11 | 0.04 | 831 |
| SUMITPOWER | 13.00 | 0.00 | 13.10 | 13.00 | 13.00 | 13.00 | 0.00 | 4 | 0.02 | 1379 |
| SUNLIFEINS | 54.00 | -0.55 | 54.50 | 53.70 | 54.00 | 54.30 | -0.30 | 40 | 0.57 | 10610 |
| TAKAFULINS | 35.00 | 1.74 | 36.80 | 35.00 | 35.00 | 34.40 | 0.60 | 4 | 0.18 | 5010 |
| TALLUSPIN | 5.90 | 0.00 | 6.00 | 5.70 | 5.90 | 5.90 | 0.00 | 8 | 0.04 | 7104 |
| TAMIJTEX | 123.20 | 1.90 | 123.30 | 120.50 | 123.20 | 120.90 | 2.30 | 95 | 0.98 | 7948 |
| TECHNODRUG | 31.30 | 0.32 | 31.50 | 31.10 | 31.30 | 31.20 | 0.10 | 106 | 3.21 | 102652 |
| TILIL | 47.30 | 0.21 | 47.80 | 46.50 | 47.30 | 47.20 | 0.10 | 516 | 16.82 | 357851 |
| TITASGAS | 16.00 | 0.00 | 16.10 | 16.00 | 16.00 | 16.00 | 0.00 | 29 | 0.56 | 35036 |
| TOSRIFA | 18.20 | 2.82 | 18.20 | 17.70 | 18.20 | 17.70 | 0.50 | 65 | 0.90 | 50239 |
| TRUSTB1MF | 2.70 | 3.85 | 2.70 | 2.70 | 2.70 | 2.60 | 0.10 | 14 | 0.28 | 102506 |
| TRUSTBANK | 17.00 | 0.59 | 17.00 | 16.90 | 17.00 | 16.90 | 0.10 | 4 | 0.06 | 3330 |
| TUNGHAI | 1.60 | 0.00 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 1 | 0.01 | 5000 |
| UCB | 10.00 | 0.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 6 | 0.02 | 2019 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2220.00 | 1.06 | 2220.00 | 2220.00 | 2220.00 | 2196.80 | 23.20 | 1 | 0.00 | 1 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 3.30 | 3.12 | 3.30 | 3.20 | 3.30 | 3.20 | 0.10 | 17 | 0.06 | 17000 |
| UNIONINS | 32.90 | 1.23 | 33.00 | 32.70 | 32.90 | 32.50 | 0.40 | 81 | 1.34 | 40631 |
| UNIQUEHRL | 38.90 | 0.78 | 39.30 | 38.80 | 38.90 | 38.60 | 0.30 | 14 | 0.27 | 6890 |
| UNITEDFIN | 12.00 | 0.84 | 12.00 | 11.90 | 12.00 | 11.90 | 0.10 | 11 | 0.18 | 14800 |
| UNITEDINS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 41.70 | 0.00 | 0 | 0.00 | 0 |
| UPGDCL | 118.80 | 0.17 | 119.00 | 118.60 | 118.80 | 118.60 | 0.20 | 20 | 0.12 | 977 |
| USMANIAGL | 36.00 | -2.17 | 38.00 | 36.00 | 36.00 | 36.80 | -0.80 | 12 | 0.19 | 5391 |
| UTTARABANK | 21.40 | -0.47 | 21.50 | 21.40 | 21.40 | 21.50 | -0.10 | 49 | 1.47 | 68526 |
| UTTARAFIN | 11.20 | 2.75 | 11.40 | 11.20 | 11.20 | 10.90 | 0.30 | 5 | 0.01 | 602 |
| VAMLBDMF1 | 7.60 | 2.70 | 7.60 | 7.60 | 7.60 | 7.40 | 0.20 | 1 | 0.00 | 1 |
| VAMLRBBF | 5.40 | 0.00 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 1 | 0.00 | 5 |
| VFSTDL | 12.90 | 9.32 | 12.90 | 12.30 | 12.90 | 11.80 | 1.10 | 118 | 8.14 | 631039 |
| WALTONHIL | 378.50 | 0.19 | 382.50 | 375.50 | 378.50 | 377.80 | 0.70 | 29 | 0.45 | 1187 |
| WATACHEM | 128.30 | 1.83 | 129.00 | 126.20 | 128.30 | 126.00 | 2.30 | 49 | 0.78 | 6124 |
| WEBCOATS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.80 | 0.00 | 0 | 0.00 | 0 |
| WMSHIPYARD | 8.80 | 2.33 | 8.80 | 8.70 | 8.80 | 8.60 | 0.20 | 42 | 0.47 | 53265 |
| WONDERTOYS | 19.60 | 8.29 | 19.60 | 19.60 | 19.60 | 18.10 | 1.50 | 1 | 0.00 | 5 |
| YPL | 19.00 | 3.83 | 20.10 | 18.90 | 19.00 | 18.30 | 0.70 | 292 | 7.74 | 395778 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2200.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 4.20 | 0.00 | 4.30 | 4.20 | 4.20 | 4.20 | 0.00 | 12 | 0.13 | 31601 |
| ZAHINTEX | 5.60 | 1.82 | 5.70 | 5.60 | 5.60 | 5.50 | 0.10 | 5 | 0.04 | 7000 |
| ZEALBANGLA | 173.60 | 1.17 | 178.00 | 169.10 | 173.60 | 171.60 | 2.00 | 92 | 1.20 | 6987 |