| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.20 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 98 | 2.75 | 860246 |
| 1STPRIMFMF | 21.70 | 2.36 | 22.00 | 21.20 | 21.70 | 21.20 | 0.50 | 786 | 22.67 | 1052053 |
| AAMRANET | 22.20 | 6.73 | 22.70 | 20.40 | 22.20 | 20.80 | 1.40 | 1008 | 27.91 | 1265259 |
| AAMRATECH | 15.00 | 8.70 | 15.10 | 13.60 | 15.00 | 13.80 | 1.20 | 618 | 9.36 | 627310 |
| ABB1STMF | 3.20 | -3.03 | 3.30 | 3.20 | 3.20 | 3.30 | -0.10 | 194 | 8.04 | 2503620 |
| ABBANK | 5.90 | 1.72 | 6.00 | 5.70 | 5.90 | 5.80 | 0.10 | 411 | 9.36 | 1610364 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 807.50 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 19.40 | 0.52 | 19.70 | 19.00 | 19.40 | 19.30 | 0.10 | 153 | 1.77 | 91799 |
| ACHIASF | 42.00 | -0.24 | 42.00 | 42.00 | 42.00 | 42.10 | -0.10 | 5 | 0.07 | 1600 |
| ACI | 192.80 | -0.16 | 195.60 | 191.50 | 192.80 | 193.10 | -0.30 | 297 | 6.67 | 34480 |
| ACIFORMULA | 154.90 | 0.32 | 157.40 | 153.90 | 154.90 | 154.40 | 0.50 | 758 | 19.76 | 127167 |
| ACMELAB | 83.00 | 0.36 | 83.50 | 82.40 | 83.00 | 82.70 | 0.30 | 1127 | 49.35 | 595624 |
| ACMEPL | 17.10 | 5.56 | 17.40 | 16.20 | 17.10 | 16.20 | 0.90 | 1576 | 65.20 | 3875898 |
| ACTIVEFINE | 9.10 | -1.11 | 9.30 | 8.80 | 8.90 | 9.00 | -0.10 | 133 | 1.94 | 216926 |
| ADNTEL | 86.60 | 5.48 | 89.00 | 81.80 | 86.60 | 82.10 | 4.50 | 3420 | 132.07 | 1531525 |
| ADVENT | 16.60 | 3.11 | 16.70 | 16.20 | 16.60 | 16.10 | 0.50 | 696 | 24.37 | 1480976 |
| AFCAGRO | 7.90 | 1.28 | 8.00 | 7.80 | 7.90 | 7.80 | 0.10 | 107 | 1.67 | 210169 |
| AFTABAUTO | 38.90 | 2.64 | 39.30 | 38.20 | 38.90 | 37.90 | 1.00 | 856 | 41.83 | 1078209 |
| AGNISYSL | 28.40 | 4.80 | 28.80 | 26.90 | 28.40 | 27.10 | 1.30 | 4226 | 190.15 | 6718918 |
| AGRANINS | 27.40 | 0.37 | 28.00 | 26.80 | 27.40 | 27.30 | 0.10 | 344 | 6.54 | 239523 |
| AIBL1STIMF | 4.10 | -2.38 | 4.30 | 4.10 | 4.10 | 4.20 | -0.10 | 203 | 4.61 | 1112824 |
| AIL | 62.20 | 2.47 | 63.30 | 61.60 | 62.20 | 60.70 | 1.50 | 3855 | 168.58 | 2697452 |
| ALARABANK | 17.20 | 0.00 | 17.20 | 17.00 | 17.10 | 17.10 | 0.00 | 34 | 0.63 | 37051 |
| AL-HAJTEX | 168.70 | 1.20 | 172.50 | 167.60 | 168.70 | 166.70 | 2.00 | 1168 | 46.69 | 275328 |
| ALIF | 5.80 | 1.75 | 5.80 | 5.70 | 5.80 | 5.70 | 0.10 | 154 | 3.66 | 635178 |
| ALLTEX | 11.80 | 1.72 | 11.80 | 11.40 | 11.80 | 11.60 | 0.20 | 113 | 1.77 | 152018 |
| AMANFEED | 28.00 | 3.32 | 28.20 | 27.20 | 28.00 | 27.10 | 0.90 | 818 | 30.71 | 1106761 |
| AMBEEPHA | 837.20 | -0.06 | 846.90 | 835.70 | 837.20 | 837.70 | -0.50 | 413 | 8.21 | 9782 |
| AMCL(PRAN) | 248.70 | 0.93 | 250.90 | 244.30 | 248.70 | 246.40 | 2.30 | 67 | 0.59 | 2369 |
| AMPL | 32.40 | 0.31 | 33.00 | 31.70 | 32.40 | 32.30 | 0.10 | 117 | 0.64 | 19782 |
| ANLIMAYARN | 24.10 | 2.99 | 24.40 | 23.20 | 24.10 | 23.40 | 0.70 | 154 | 2.72 | 114248 |
| ANWARGALV | 84.60 | -0.94 | 87.50 | 84.10 | 84.60 | 85.40 | -0.80 | 2460 | 68.36 | 791896 |
| AOL | 14.80 | -1.33 | 15.40 | 14.70 | 14.80 | 15.00 | -0.20 | 303 | 5.61 | 374351 |
| AOPLC | 10.50 | 0.96 | 10.80 | 10.40 | 10.50 | 10.40 | 0.10 | 168 | 2.62 | 249924 |
| APEXFOODS | 261.50 | -0.23 | 271.00 | 260.00 | 261.50 | 262.10 | -0.60 | 621 | 13.56 | 51109 |
| APEXFOOT | 242.50 | 0.00 | 246.00 | 238.40 | 242.50 | 242.50 | 0.00 | 1166 | 24.87 | 102731 |
| APEXSPINN | 151.30 | -1.11 | 155.00 | 150.10 | 151.30 | 153.00 | -1.70 | 782 | 23.09 | 151107 |
| APEXTANRY | 81.40 | 0.00 | 83.50 | 81.00 | 81.40 | 81.40 | 0.00 | 369 | 7.23 | 88024 |
| APEXWEAV | 5.60 | -1.75 | 5.90 | 5.30 | 5.60 | 5.70 | -0.10 | 29 | 0.11 | 20200 |
| APOLOISPAT | 3.00 | -3.23 | 3.10 | 2.90 | 3.00 | 3.10 | -0.10 | 114 | 0.75 | 250678 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2550.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 257.60 | 3.50 | 270.50 | 256.00 | 257.60 | 248.90 | 8.70 | 1603 | 50.40 | 188864 |
| ARAMITCEM | 12.60 | 3.28 | 12.70 | 12.00 | 12.60 | 12.20 | 0.40 | 120 | 1.16 | 94231 |
| ARGONDENIM | 19.70 | 3.14 | 19.80 | 19.00 | 19.70 | 19.10 | 0.60 | 597 | 24.60 | 1265836 |
| ASIAINS | 29.40 | 0.00 | 29.90 | 29.00 | 29.40 | 29.40 | 0.00 | 263 | 5.06 | 171799 |
| ASIAPACINS | 35.20 | -0.28 | 35.90 | 35.10 | 35.30 | 35.40 | -0.10 | 159 | 3.81 | 108028 |
| ASIATICLAB | 55.20 | 0.55 | 56.10 | 54.80 | 55.20 | 54.90 | 0.30 | 1188 | 71.02 | 1281400 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 63.90 | -1.39 | 67.00 | 63.30 | 63.90 | 64.80 | -0.90 | 47 | 0.28 | 4351 |
| AZIZPIPES | 57.70 | 1.76 | 58.00 | 56.90 | 57.70 | 56.70 | 1.00 | 194 | 3.22 | 56394 |
| BANGAS | 138.90 | -1.70 | 150.00 | 136.10 | 138.90 | 141.30 | -2.40 | 2463 | 78.59 | 546202 |
| BANKASIA | 19.10 | 0.53 | 19.20 | 18.80 | 19.10 | 19.00 | 0.10 | 313 | 24.88 | 1311650 |
| BARKAPOWER | 11.60 | 2.65 | 11.60 | 11.10 | 11.60 | 11.30 | 0.30 | 812 | 26.78 | 2345362 |
| BATASHOE | 881.30 | -0.08 | 884.00 | 877.10 | 881.30 | 882.00 | -0.70 | 43 | 0.93 | 1060 |
| BATBC | 293.20 | -0.44 | 294.50 | 292.50 | 293.20 | 294.50 | -1.30 | 1548 | 42.33 | 144382 |
| BAYLEASING | 4.90 | 2.08 | 5.20 | 4.70 | 4.90 | 4.80 | 0.10 | 518 | 10.17 | 2002960 |
| BBS | 11.50 | 5.50 | 11.60 | 10.90 | 11.50 | 10.90 | 0.60 | 1086 | 39.77 | 3491213 |
| BBSCABLES | 18.30 | 9.58 | 18.30 | 16.70 | 18.30 | 16.70 | 1.60 | 1368 | 47.18 | 2629089 |
| BDAUTOCA | 136.60 | -4.68 | 146.00 | 135.50 | 136.60 | 143.30 | -6.70 | 1378 | 25.33 | 180827 |
| BDCOM | 30.40 | 9.75 | 30.40 | 27.90 | 30.40 | 27.70 | 2.70 | 1489 | 72.68 | 2450646 |
| BDFINANCE | 9.70 | -2.06 | 9.70 | 9.40 | 9.50 | 9.70 | -0.20 | 153 | 1.50 | 157336 |
| BDLAMPS | 162.00 | -2.64 | 174.00 | 161.00 | 162.00 | 166.40 | -4.40 | 676 | 8.80 | 52402 |
| BDPAINTS | 34.60 | 1.17 | 36.00 | 34.50 | 34.70 | 34.30 | 0.40 | 137 | 11.59 | 328004 |
| BDTHAI | 13.70 | 6.20 | 13.90 | 12.80 | 13.70 | 12.90 | 0.80 | 1454 | 58.72 | 4366519 |
| BDTHAIFOOD | 16.00 | 5.26 | 16.00 | 15.00 | 16.00 | 15.20 | 0.80 | 765 | 26.50 | 1700262 |
| BDWELDING | 9.80 | 0.00 | 10.10 | 9.70 | 9.80 | 9.80 | 0.00 | 135 | 0.99 | 99632 |
| BEACHHATCH | 58.30 | 3.00 | 58.80 | 57.00 | 58.30 | 56.60 | 1.70 | 4280 | 182.69 | 3134719 |
| BEACONPHAR | 138.80 | 1.83 | 142.40 | 137.40 | 138.80 | 136.30 | 2.50 | 2446 | 108.82 | 778493 |
| BENGALBISC | 60.00 | -5.06 | 60.10 | 59.60 | 60.10 | 63.30 | -3.20 | 12 | 0.06 | 967 |
| BENGALWTL | 21.30 | 3.90 | 21.40 | 20.40 | 21.30 | 20.50 | 0.80 | 907 | 14.80 | 706885 |
| BERGERPBL | 1479.00 | -0.01 | 1485.00 | 1478.20 | 1479.00 | 1479.20 | -0.20 | 478 | 8.43 | 5695 |
| BESTHLDNG | 18.30 | 3.98 | 18.40 | 17.50 | 18.30 | 17.60 | 0.70 | 1509 | 44.92 | 2505172 |
| BEXGSUKUK | 56.50 | -1.77 | 57.00 | 55.00 | 55.50 | 56.50 | -1.00 | 25 | 2.19 | 39596 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 1 | 0.00 | 1 |
| BGIC | 33.70 | -1.75 | 34.20 | 33.50 | 33.60 | 34.20 | -0.60 | 257 | 6.76 | 200651 |
| BIFC | 4.40 | -4.44 | 4.60 | 4.20 | 4.30 | 4.50 | -0.20 | 23 | 0.08 | 18111 |
| BNICL | 44.50 | -0.89 | 44.90 | 44.10 | 44.50 | 44.90 | -0.40 | 285 | 7.74 | 174347 |
| BPML | 39.60 | 2.59 | 41.20 | 38.90 | 39.60 | 38.60 | 1.00 | 1910 | 57.19 | 1436130 |
| BPPL | 15.10 | 5.59 | 15.20 | 14.20 | 15.10 | 14.30 | 0.80 | 1617 | 68.15 | 4623653 |
| BRACBANK | 77.20 | -1.15 | 78.70 | 76.10 | 77.20 | 78.10 | -0.90 | 2102 | 192.57 | 2494882 |
| BSC | 117.50 | -0.34 | 119.20 | 116.90 | 117.50 | 117.90 | -0.40 | 3950 | 153.56 | 1301899 |
| BSCPLC | 150.30 | -0.33 | 152.40 | 149.00 | 150.30 | 150.80 | -0.50 | 1590 | 69.51 | 461998 |
| BSRMLTD | 91.30 | -0.33 | 91.30 | 89.30 | 90.10 | 90.40 | -0.30 | 339 | 10.29 | 114538 |
| BSRMSTEEL | 69.60 | 0.29 | 70.20 | 69.00 | 69.60 | 69.40 | 0.20 | 391 | 17.97 | 258081 |
| BXPHARMA | 127.50 | -0.70 | 130.00 | 127.10 | 127.50 | 128.40 | -0.90 | 1625 | 91.30 | 713187 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.00 | 1.45 | 7.10 | 6.90 | 7.00 | 6.90 | 0.10 | 311 | 10.82 | 1553318 |
| CAPMBDBLMF | 9.30 | 6.90 | 9.40 | 8.70 | 9.30 | 8.70 | 0.60 | 374 | 6.14 | 669562 |
| CAPMIBBLMF | 7.80 | 0.00 | 7.80 | 7.60 | 7.70 | 7.70 | 0.00 | 50 | 0.49 | 63590 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 44.40 | 0.68 | 45.10 | 43.80 | 44.40 | 44.10 | 0.30 | 753 | 27.77 | 625966 |
| CENTRALPHL | 10.50 | 1.94 | 10.70 | 10.20 | 10.50 | 10.30 | 0.20 | 531 | 13.75 | 1318089 |
| CITYBANK | 26.30 | 3.54 | 26.50 | 25.30 | 26.30 | 25.40 | 0.90 | 2927 | 456.98 | 17673635 |
| CITYGENINS | 60.90 | 0.83 | 61.80 | 60.30 | 60.90 | 60.40 | 0.50 | 527 | 23.76 | 388003 |
| CLICL | 62.00 | 1.16 | 62.00 | 58.90 | 60.90 | 60.20 | 0.70 | 2301 | 79.58 | 1320483 |
| CNATEX | 3.10 | 3.33 | 3.10 | 3.00 | 3.10 | 3.00 | 0.10 | 106 | 1.90 | 627713 |
| CONFIDCEM | 64.80 | 0.00 | 67.00 | 63.60 | 64.80 | 64.80 | 0.00 | 1525 | 50.19 | 769327 |
| CONTININS | 27.50 | -0.36 | 27.80 | 27.10 | 27.50 | 27.60 | -0.10 | 702 | 19.39 | 707373 |
| COPPERTECH | 23.40 | 5.88 | 23.50 | 22.00 | 23.40 | 22.10 | 1.30 | 921 | 30.06 | 1302881 |
| CRAFTSMAN | 23.70 | 1.74 | 24.50 | 22.80 | 23.40 | 23.00 | 0.40 | 26 | 0.37 | 16012 |
| CROWNCEMNT | 54.00 | 1.89 | 54.50 | 52.40 | 54.00 | 53.00 | 1.00 | 235 | 5.39 | 100305 |
| CRYSTALINS | 58.60 | -1.01 | 60.00 | 58.40 | 58.60 | 59.20 | -0.60 | 1807 | 63.96 | 1084526 |
| CVOPRL | 165.70 | -1.31 | 170.00 | 165.00 | 165.70 | 167.90 | -2.20 | 2395 | 66.01 | 395780 |
| DACCADYE | 19.90 | 2.04 | 20.10 | 19.60 | 20.00 | 19.60 | 0.40 | 293 | 7.59 | 381795 |
| DAFODILCOM | 63.60 | 5.12 | 65.00 | 61.00 | 63.60 | 60.50 | 3.10 | 1095 | 29.87 | 469517 |
| DBH | 38.90 | 1.57 | 38.90 | 37.80 | 38.70 | 38.10 | 0.60 | 364 | 10.75 | 280005 |
| DBH1STMF | 5.80 | 0.00 | 5.80 | 5.50 | 5.80 | 5.80 | 0.00 | 86 | 1.38 | 240707 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6131.50 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 83.50 | -1.53 | 86.00 | 83.20 | 83.50 | 84.80 | -1.30 | 1030 | 31.86 | 377248 |
| DELTASPINN | 5.70 | 0.00 | 5.80 | 5.60 | 5.70 | 5.70 | 0.00 | 228 | 4.30 | 759777 |
| DESCO | 25.50 | 2.82 | 25.70 | 25.30 | 25.50 | 24.80 | 0.70 | 74 | 1.60 | 62652 |
| DESHBANDHU | 21.30 | 4.41 | 21.60 | 20.20 | 21.30 | 20.40 | 0.90 | 968 | 27.19 | 1295210 |
| DGIC | 23.10 | -0.43 | 23.40 | 22.90 | 23.10 | 23.20 | -0.10 | 283 | 4.83 | 209601 |
| DHAKABANK | 12.00 | 0.85 | 12.00 | 11.70 | 11.90 | 11.80 | 0.10 | 374 | 27.74 | 2337144 |
| DHAKAINS | 39.30 | 0.26 | 39.70 | 37.70 | 39.10 | 39.00 | 0.10 | 165 | 2.94 | 75926 |
| DOMINAGE | 18.60 | 8.14 | 18.80 | 17.20 | 18.60 | 17.20 | 1.40 | 2252 | 141.38 | 7813488 |
| DOREENPWR | 32.10 | 8.81 | 32.40 | 29.30 | 32.10 | 29.50 | 2.60 | 1389 | 50.11 | 1626063 |
| DSHGARME | 139.20 | -0.57 | 149.80 | 138.00 | 139.20 | 140.00 | -0.80 | 2178 | 56.05 | 395827 |
| DSSL | 11.30 | 1.80 | 11.50 | 11.00 | 11.30 | 11.10 | 0.20 | 968 | 32.69 | 2914406 |
| DULAMIACOT | 121.10 | 4.49 | 122.90 | 117.00 | 121.10 | 115.90 | 5.20 | 400 | 6.37 | 53312 |
| DUTCHBANGL | 43.20 | -0.69 | 44.00 | 42.80 | 43.20 | 43.50 | -0.30 | 637 | 23.62 | 547357 |
| EASTERNINS | 52.90 | -0.75 | 54.40 | 52.50 | 52.90 | 53.30 | -0.40 | 339 | 8.02 | 150922 |
| EASTLAND | 22.30 | -1.79 | 22.40 | 21.70 | 22.00 | 22.40 | -0.40 | 475 | 12.70 | 578038 |
| EASTRNLUB | 2562.00 | -0.59 | 2595.00 | 2525.00 | 2556.70 | 2571.80 | -15.10 | 1005 | 23.25 | 9063 |
| EBL | 25.60 | 0.79 | 25.70 | 25.20 | 25.60 | 25.40 | 0.20 | 347 | 40.78 | 1599778 |
| EBL1STMF | 4.20 | -2.38 | 4.20 | 4.10 | 4.10 | 4.20 | -0.10 | 13 | 0.19 | 46005 |
| EBLNRBMF | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 45 | 0.60 | 180958 |
| ECABLES | 146.60 | 6.77 | 150.80 | 138.50 | 146.60 | 137.30 | 9.30 | 714 | 17.99 | 122627 |
| EGEN | 26.10 | 6.53 | 26.50 | 24.10 | 26.10 | 24.50 | 1.60 | 2496 | 106.29 | 4093427 |
| EHL | 92.50 | 1.09 | 92.80 | 91.00 | 92.50 | 91.50 | 1.00 | 1591 | 82.87 | 900369 |
| EIL | 33.40 | -0.30 | 33.90 | 33.40 | 33.40 | 33.50 | -0.10 | 1124 | 31.05 | 924936 |
| EMERALDOIL | 19.30 | -0.52 | 19.40 | 19.10 | 19.20 | 19.30 | -0.10 | 275 | 4.42 | 229606 |
| ENVOYTEX | 54.10 | 3.64 | 54.40 | 52.20 | 54.10 | 52.20 | 1.90 | 1350 | 51.44 | 961903 |
| EPGL | 23.10 | 7.94 | 23.50 | 21.50 | 23.10 | 21.40 | 1.70 | 2187 | 68.98 | 3039891 |
| ESQUIRENIT | 26.50 | 5.16 | 26.80 | 25.20 | 26.50 | 25.20 | 1.30 | 390 | 13.11 | 502173 |
| ETL | 11.30 | 5.61 | 11.50 | 10.50 | 11.30 | 10.70 | 0.60 | 1894 | 75.83 | 6899445 |
| EXIM1STMF | 4.20 | -4.55 | 4.30 | 4.10 | 4.20 | 4.40 | -0.20 | 40 | 1.25 | 295660 |
| EXIMBANK | 4.30 | 0.00 | 4.40 | 4.30 | 4.30 | 4.30 | 0.00 | 176 | 1.67 | 387674 |
| FAMILYTEX | 1.90 | -5.00 | 2.00 | 1.90 | 1.90 | 2.00 | -0.10 | 115 | 0.86 | 445436 |
| FARCHEM | 23.00 | 0.88 | 23.20 | 22.70 | 23.00 | 22.80 | 0.20 | 465 | 11.97 | 521044 |
| FAREASTFIN | 1.70 | -5.56 | 1.80 | 1.70 | 1.70 | 1.80 | -0.10 | 172 | 1.18 | 690158 |
| FAREASTLIF | 28.30 | -0.70 | 29.00 | 28.20 | 28.30 | 28.50 | -0.20 | 156 | 1.49 | 52327 |
| FASFIN | 1.70 | -5.56 | 1.80 | 1.70 | 1.70 | 1.80 | -0.10 | 105 | 0.90 | 530818 |
| FBFIF | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 39 | 0.60 | 180656 |
| FEDERALINS | 22.60 | -0.88 | 23.00 | 22.40 | 22.60 | 22.80 | -0.20 | 328 | 9.44 | 418434 |
| FEKDIL | 19.00 | 2.15 | 19.10 | 18.60 | 19.00 | 18.60 | 0.40 | 961 | 51.60 | 2735711 |
| FINEFOODS | 290.90 | 0.41 | 293.10 | 289.50 | 290.90 | 289.70 | 1.20 | 786 | 26.38 | 90428 |
| FIRSTFIN | 2.80 | -3.45 | 3.00 | 2.80 | 2.80 | 2.90 | -0.10 | 59 | 0.57 | 199388 |
| FIRSTSBANK | 2.90 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 150 | 2.00 | 688386 |
| FORTUNE | 16.70 | 5.03 | 16.80 | 15.80 | 16.70 | 15.90 | 0.80 | 781 | 20.27 | 1231067 |
| FUWANGCER | 13.70 | 4.58 | 13.80 | 13.10 | 13.70 | 13.10 | 0.60 | 844 | 31.90 | 2362636 |
| FUWANGFOOD | 15.40 | 3.36 | 15.50 | 15.00 | 15.40 | 14.90 | 0.50 | 941 | 30.45 | 1998545 |
| GBBPOWER | 6.50 | 0.00 | 6.60 | 6.40 | 6.50 | 6.50 | 0.00 | 61 | 0.74 | 113269 |
| GEMINISEA | 194.40 | -0.72 | 200.80 | 193.90 | 194.40 | 195.80 | -1.40 | 1498 | 32.77 | 166902 |
| GENEXIL | 27.90 | 8.56 | 28.00 | 25.90 | 27.90 | 25.70 | 2.20 | 1937 | 70.57 | 2564187 |
| GENNEXT | 2.90 | 0.00 | 2.90 | 2.70 | 2.80 | 2.80 | 0.00 | 222 | 5.18 | 1840745 |
| GHAIL | 13.70 | 3.79 | 13.80 | 13.10 | 13.70 | 13.20 | 0.50 | 580 | 16.25 | 1203615 |
| GHCL | 23.40 | 0.86 | 23.90 | 21.90 | 23.40 | 23.20 | 0.20 | 311 | 5.32 | 227846 |
| GIB | 2.30 | 0.00 | 2.40 | 2.20 | 2.30 | 2.30 | 0.00 | 260 | 2.25 | 992603 |
| GLDNJMF | 6.80 | 0.00 | 6.90 | 6.70 | 6.80 | 6.80 | 0.00 | 196 | 4.05 | 595059 |
| GLOBALINS | 28.60 | -0.35 | 28.90 | 28.30 | 28.60 | 28.70 | -0.10 | 298 | 7.30 | 255528 |
| GOLDENSON | 12.30 | 4.24 | 12.30 | 11.70 | 12.30 | 11.80 | 0.50 | 1131 | 36.49 | 3017161 |
| GP | 310.30 | 1.07 | 311.70 | 304.00 | 310.30 | 307.00 | 3.30 | 1388 | 64.56 | 209199 |
| GPHISPAT | 20.70 | 1.97 | 20.80 | 20.00 | 20.70 | 20.30 | 0.40 | 963 | 37.59 | 1834394 |
| GQBALLPEN | 399.90 | 0.78 | 406.00 | 391.20 | 399.90 | 396.80 | 3.10 | 642 | 22.47 | 56394 |
| GRAMEENS2 | 13.60 | 0.74 | 13.70 | 13.50 | 13.60 | 13.50 | 0.10 | 342 | 12.43 | 916246 |
| GREENDELMF | 3.60 | -2.70 | 3.70 | 3.60 | 3.60 | 3.70 | -0.10 | 75 | 2.38 | 660551 |
| GREENDELT | 52.30 | 0.00 | 53.90 | 52.00 | 52.20 | 52.20 | 0.00 | 102 | 2.21 | 42246 |
| GSPFINANCE | 3.10 | -8.82 | 3.50 | 3.10 | 3.10 | 3.40 | -0.30 | 246 | 2.46 | 782397 |
| HAKKANIPUL | 82.30 | 1.11 | 84.40 | 81.50 | 82.30 | 81.40 | 0.90 | 2011 | 72.90 | 879647 |
| HAMI | 103.40 | 1.37 | 105.90 | 101.80 | 103.40 | 102.00 | 1.40 | 334 | 4.87 | 46766 |
| HEIDELBCEM | 255.10 | 0.55 | 256.90 | 252.00 | 255.10 | 253.70 | 1.40 | 261 | 6.69 | 26312 |
| HFL | 8.30 | 0.00 | 8.50 | 8.20 | 8.30 | 8.30 | 0.00 | 98 | 0.72 | 86755 |
| HIMADRI | 1005.00 | 0.70 | 1043.90 | 951.00 | 1021.00 | 1013.90 | 7.10 | 12 | 0.13 | 127 |
| HRTEX | 34.00 | 9.68 | 34.10 | 31.00 | 34.00 | 31.00 | 3.00 | 1733 | 58.31 | 1762872 |
| HWAWELLTEX | 49.00 | 2.08 | 49.80 | 47.60 | 49.00 | 48.00 | 1.00 | 231 | 3.41 | 70552 |
| IBNSINA | 324.20 | -0.43 | 334.00 | 322.00 | 324.20 | 325.60 | -1.40 | 1162 | 39.81 | 121504 |
| IBP | 14.50 | 5.07 | 14.70 | 13.50 | 14.50 | 13.80 | 0.70 | 2072 | 87.40 | 6200011 |
| ICB | 51.90 | 0.19 | 52.40 | 51.50 | 51.90 | 51.80 | 0.10 | 518 | 11.39 | 219431 |
| ICB3RDNRB | 4.60 | -2.17 | 4.60 | 4.40 | 4.50 | 4.60 | -0.10 | 22 | 0.44 | 97212 |
| ICBAGRANI1 | 6.90 | 1.49 | 6.90 | 6.70 | 6.80 | 6.70 | 0.10 | 29 | 0.37 | 54681 |
| ICBAMCL2ND | 5.80 | 0.00 | 5.90 | 5.50 | 5.70 | 5.70 | 0.00 | 85 | 0.92 | 162248 |
| ICBEPMF1S1 | 4.90 | 0.00 | 4.90 | 4.70 | 4.70 | 4.70 | 0.00 | 12 | 0.40 | 84921 |
| ICBIBANK | 2.50 | -3.85 | 2.70 | 2.50 | 2.50 | 2.60 | -0.10 | 32 | 0.11 | 44242 |
| ICBSONALI1 | 5.00 | 0.00 | 5.10 | 5.00 | 5.00 | 5.00 | 0.00 | 150 | 3.88 | 775166 |
| ICICL | 23.30 | -0.43 | 23.70 | 23.10 | 23.30 | 23.40 | -0.10 | 340 | 9.40 | 402024 |
| IDLC | 41.10 | 1.99 | 41.40 | 39.90 | 41.10 | 40.30 | 0.80 | 638 | 31.80 | 782190 |
| IFADAUTOS | 26.40 | 8.20 | 26.70 | 24.30 | 26.40 | 24.40 | 2.00 | 1229 | 54.96 | 2127509 |
| IFIC | 5.90 | 1.72 | 5.90 | 5.70 | 5.90 | 5.80 | 0.10 | 515 | 20.58 | 3513925 |
| IFIC1STMF | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 72 | 1.81 | 538802 |
| IFILISLMF1 | 4.30 | 0.00 | 4.30 | 4.20 | 4.30 | 4.30 | 0.00 | 45 | 0.95 | 223851 |
| ILFSL | 1.90 | -5.00 | 2.00 | 1.80 | 1.90 | 2.00 | -0.10 | 123 | 0.84 | 451352 |
| INDEXAGRO | 86.30 | 9.94 | 86.30 | 78.90 | 86.30 | 78.50 | 7.80 | 1572 | 63.19 | 746796 |
| INTECH | 37.50 | 9.97 | 37.50 | 35.00 | 37.50 | 34.10 | 3.40 | 426 | 27.51 | 739229 |
| INTRACO | 28.10 | 5.64 | 29.00 | 26.60 | 28.10 | 26.60 | 1.50 | 3208 | 186.06 | 6649760 |
| IPDC | 19.70 | 5.35 | 19.90 | 18.60 | 19.70 | 18.70 | 1.00 | 1696 | 99.54 | 5166974 |
| ISLAMIBANK | 42.60 | 0.24 | 42.90 | 41.90 | 42.60 | 42.50 | 0.10 | 568 | 19.20 | 451700 |
| ISLAMICFIN | 7.60 | 1.35 | 7.70 | 7.40 | 7.50 | 7.40 | 0.10 | 77 | 0.95 | 127602 |
| ISLAMIINS | 41.40 | 0.49 | 42.30 | 40.80 | 41.20 | 41.00 | 0.20 | 61 | 1.00 | 24385 |
| ISNLTD | 111.70 | 3.81 | 115.40 | 108.50 | 111.70 | 107.60 | 4.10 | 3378 | 102.65 | 911981 |
| ITC | 47.50 | 8.45 | 47.90 | 43.80 | 47.50 | 43.80 | 3.70 | 3619 | 217.76 | 4693405 |
| JAMUNABANK | 21.60 | 1.89 | 21.70 | 21.10 | 21.60 | 21.20 | 0.40 | 768 | 168.31 | 7865318 |
| JAMUNAOIL | 190.10 | 0.05 | 190.80 | 189.80 | 190.10 | 190.00 | 0.10 | 158 | 3.53 | 18554 |
| JANATAINS | 26.30 | 1.15 | 26.60 | 25.70 | 26.30 | 26.00 | 0.30 | 173 | 4.06 | 155485 |
| JHRML | 59.30 | 3.85 | 59.70 | 57.10 | 59.30 | 57.10 | 2.20 | 1445 | 45.90 | 784037 |
| JMISMDL | 159.90 | -1.30 | 166.00 | 159.10 | 159.90 | 162.00 | -2.10 | 836 | 10.70 | 66240 |
| JUTESPINN | 205.20 | 0.00 | 214.90 | 205.00 | 205.10 | 205.10 | 0.00 | 112 | 1.09 | 5275 |
| KARNAPHULI | 32.10 | -0.31 | 32.40 | 32.00 | 32.10 | 32.20 | -0.10 | 730 | 30.65 | 954266 |
| KAY&QUE | 382.80 | 0.03 | 391.30 | 376.00 | 382.80 | 382.70 | 0.10 | 2850 | 101.72 | 266039 |
| KBPPWBIL | 139.00 | 9.65 | 139.00 | 126.40 | 138.60 | 126.40 | 12.20 | 7306 | 329.13 | 2448790 |
| KBSEED | 8.00 | -1.23 | 8.00 | 7.80 | 8.00 | 8.10 | -0.10 | 42 | 1.15 | 143490 |
| KDSALTD | 46.60 | 3.33 | 47.00 | 45.20 | 46.60 | 45.10 | 1.50 | 1427 | 52.19 | 1126398 |
| KEYACOSMET | 4.70 | -2.08 | 4.80 | 4.70 | 4.70 | 4.80 | -0.10 | 248 | 5.74 | 1214876 |
| KFL | 9.50 | 0.00 | 9.90 | 8.70 | 9.10 | 9.10 | 0.00 | 51 | 0.73 | 79604 |
| KOHINOOR | 580.90 | 1.38 | 587.30 | 573.30 | 580.90 | 573.00 | 7.90 | 1214 | 44.10 | 75903 |
| KPCL | 11.00 | 0.92 | 11.00 | 10.70 | 11.00 | 10.90 | 0.10 | 132 | 1.29 | 118846 |
| KPPL | 16.70 | 3.09 | 16.90 | 16.20 | 16.70 | 16.20 | 0.50 | 430 | 9.38 | 564555 |
| KTL | 14.20 | 2.90 | 14.30 | 13.70 | 14.20 | 13.80 | 0.40 | 1014 | 30.64 | 2186734 |
| LANKABAFIN | 16.40 | 1.23 | 16.40 | 16.00 | 16.40 | 16.20 | 0.20 | 760 | 28.16 | 1733244 |
| LEGACYFOOT | 75.00 | 0.94 | 77.40 | 74.60 | 75.00 | 74.30 | 0.70 | 2616 | 81.61 | 1078721 |
| LHB | 56.70 | -0.35 | 57.10 | 56.50 | 56.70 | 56.90 | -0.20 | 1122 | 86.88 | 1527250 |
| LIBRAINFU | 790.70 | -1.27 | 810.00 | 790.00 | 790.70 | 800.90 | -10.20 | 710 | 8.99 | 11331 |
| LINDEBD | 951.80 | -0.38 | 968.80 | 950.90 | 951.80 | 955.40 | -3.60 | 677 | 13.99 | 14641 |
| LOVELLO | 103.70 | 4.54 | 104.80 | 98.00 | 103.70 | 99.20 | 4.50 | 4590 | 393.49 | 3842705 |
| LRBDL | 14.30 | 0.71 | 14.30 | 13.90 | 14.20 | 14.10 | 0.10 | 306 | 8.61 | 608149 |
| LRGLOBMF1 | 3.50 | 0.00 | 3.60 | 3.50 | 3.50 | 3.50 | 0.00 | 56 | 1.26 | 358180 |
| MAGURAPLEX | 112.00 | -1.75 | 116.90 | 111.50 | 112.00 | 114.00 | -2.00 | 2701 | 98.73 | 862895 |
| MAKSONSPIN | 6.60 | 1.56 | 6.60 | 6.40 | 6.50 | 6.40 | 0.10 | 107 | 1.11 | 171286 |
| MALEKSPIN | 34.20 | 3.01 | 34.40 | 33.20 | 34.20 | 33.20 | 1.00 | 2066 | 125.86 | 3724101 |
| MAMUNAGRO | 24.50 | 0.82 | 25.00 | 21.90 | 24.50 | 24.30 | 0.20 | 1241 | 7.51 | 314241 |
| MARICO | 2924.00 | 0.10 | 2934.80 | 2915.00 | 2924.00 | 2921.10 | 2.90 | 109 | 1.63 | 557 |
| MASTERAGRO | 4.90 | -2.00 | 5.00 | 4.80 | 4.90 | 5.00 | -0.10 | 26 | 0.23 | 47408 |
| MATINSPINN | 55.00 | 0.36 | 55.40 | 54.00 | 55.00 | 54.80 | 0.20 | 473 | 14.21 | 259449 |
| MBL1STMF | 4.50 | -2.22 | 4.60 | 4.40 | 4.40 | 4.50 | -0.10 | 14 | 0.04 | 9840 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 18.40 | -1.08 | 18.90 | 18.20 | 18.40 | 18.60 | -0.20 | 117 | 1.27 | 68660 |
| MEGHNACEM | 51.90 | 2.00 | 52.70 | 50.00 | 51.00 | 50.00 | 1.00 | 330 | 4.15 | 80615 |
| MEGHNAINS | 27.40 | 0.37 | 27.60 | 27.00 | 27.40 | 27.30 | 0.10 | 388 | 7.42 | 271893 |
| MEGHNALIFE | 66.20 | 1.69 | 67.80 | 64.60 | 66.20 | 65.10 | 1.10 | 1553 | 63.24 | 956435 |
| MEGHNAPET | 27.80 | 6.49 | 28.00 | 26.60 | 27.90 | 26.20 | 1.70 | 126 | 1.24 | 45116 |
| MERCANBANK | 9.50 | 1.06 | 9.60 | 9.30 | 9.50 | 9.40 | 0.10 | 346 | 14.50 | 1537300 |
| MERCINS | 26.40 | 0.38 | 26.60 | 26.00 | 26.20 | 26.10 | 0.10 | 72 | 0.80 | 30592 |
| METROSPIN | 11.20 | 0.90 | 11.30 | 10.90 | 11.20 | 11.10 | 0.10 | 78 | 1.11 | 99851 |
| MHSML | 17.80 | 2.30 | 18.00 | 17.00 | 17.80 | 17.40 | 0.40 | 663 | 21.40 | 1211297 |
| MIDASFIN | 6.50 | 1.56 | 6.60 | 6.30 | 6.50 | 6.40 | 0.10 | 46 | 0.41 | 63276 |
| MIDLANDBNK | 18.60 | 0.00 | 18.80 | 18.50 | 18.60 | 18.60 | 0.00 | 1113 | 25.39 | 1364757 |
| MIRACLEIND | 33.00 | 10.00 | 33.00 | 30.60 | 33.00 | 30.00 | 3.00 | 701 | 31.17 | 951355 |
| MIRAKHTER | 33.20 | 5.73 | 33.40 | 31.10 | 33.20 | 31.40 | 1.80 | 1951 | 87.27 | 2686634 |
| MITHUNKNIT | 19.20 | -2.04 | 19.60 | 19.00 | 19.20 | 19.60 | -0.40 | 405 | 8.56 | 443730 |
| MJLBD | 97.20 | -0.51 | 98.40 | 96.90 | 97.20 | 97.70 | -0.50 | 1436 | 61.64 | 633825 |
| MKFOOTWEAR | 59.00 | 9.07 | 59.40 | 54.20 | 58.90 | 54.00 | 4.90 | 57 | 4.23 | 72126 |
| MLDYEING | 10.10 | 2.02 | 10.20 | 9.90 | 10.10 | 9.90 | 0.20 | 537 | 15.05 | 1499353 |
| MONNOAGML | 402.30 | 2.86 | 410.00 | 393.50 | 402.30 | 391.10 | 11.20 | 1599 | 38.18 | 94491 |
| MONNOCERA | 91.60 | 3.27 | 92.70 | 89.50 | 91.60 | 88.70 | 2.90 | 1816 | 56.69 | 619737 |
| MONNOFABR | 20.40 | 9.68 | 20.40 | 18.80 | 20.40 | 18.60 | 1.80 | 1728 | 86.36 | 4373250 |
| MONOSPOOL | 119.70 | -1.40 | 124.00 | 119.20 | 119.70 | 121.40 | -1.70 | 1524 | 41.17 | 339577 |
| MOSTFAMETL | 8.30 | 0.00 | 8.70 | 8.20 | 8.30 | 8.30 | 0.00 | 22 | 0.35 | 42544 |
| MPETROLEUM | 210.00 | 0.67 | 210.90 | 208.60 | 210.00 | 208.60 | 1.40 | 164 | 3.79 | 18081 |
| MTB | 13.10 | -0.76 | 13.20 | 13.00 | 13.10 | 13.20 | -0.10 | 118 | 6.88 | 525414 |
| NAHEEACP | 24.40 | 9.91 | 24.40 | 22.20 | 24.40 | 22.20 | 2.20 | 1436 | 57.62 | 2426048 |
| NATLIFEINS | 122.50 | -2.62 | 127.50 | 121.50 | 122.50 | 125.80 | -3.30 | 993 | 34.50 | 278134 |
| NAVANACNG | 22.50 | 2.27 | 22.60 | 22.20 | 22.50 | 22.00 | 0.50 | 179 | 2.43 | 108247 |
| NAVANAPHAR | 63.70 | 3.58 | 63.90 | 61.50 | 63.70 | 61.50 | 2.20 | 1803 | 52.74 | 839290 |
| NBL | 3.60 | 2.86 | 3.60 | 3.50 | 3.60 | 3.50 | 0.10 | 97 | 0.98 | 277026 |
| NCCBANK | 12.30 | 0.83 | 12.30 | 11.80 | 12.10 | 12.00 | 0.10 | 462 | 28.72 | 2400917 |
| NCCBLMF1 | 4.90 | -2.00 | 5.10 | 4.90 | 4.90 | 5.00 | -0.10 | 32 | 0.17 | 34700 |
| NEWLINE | 6.10 | 1.67 | 6.20 | 5.90 | 6.10 | 6.00 | 0.10 | 215 | 1.32 | 219260 |
| NFML | 10.10 | 1.00 | 10.20 | 9.90 | 10.10 | 10.00 | 0.10 | 62 | 0.78 | 77687 |
| NHFIL | 26.10 | 5.26 | 26.20 | 24.60 | 26.00 | 24.70 | 1.30 | 743 | 27.22 | 1066616 |
| NIALCO | 18.60 | 0.54 | 18.80 | 18.10 | 18.50 | 18.40 | 0.10 | 40 | 0.59 | 32301 |
| NITOLINS | 27.50 | 0.00 | 28.40 | 27.40 | 27.50 | 27.50 | 0.00 | 73 | 1.34 | 48293 |
| NORTHERN | 112.40 | -2.48 | 115.80 | 110.00 | 110.20 | 113.00 | -2.80 | 110 | 0.94 | 8550 |
| NORTHRNINS | 32.00 | -1.23 | 32.50 | 31.50 | 32.00 | 32.40 | -0.40 | 100 | 1.02 | 31856 |
| NPOLYMER | 35.90 | 8.46 | 36.10 | 33.80 | 35.90 | 33.10 | 2.80 | 1909 | 76.82 | 2191266 |
| NRBBANK | 9.10 | 1.11 | 9.20 | 8.90 | 9.10 | 9.00 | 0.10 | 419 | 15.67 | 1734525 |
| NRBCBANK | 6.50 | 0.00 | 6.80 | 6.40 | 6.50 | 6.50 | 0.00 | 148 | 3.95 | 608771 |
| NTC | 208.20 | -1.14 | 213.40 | 205.40 | 208.20 | 210.60 | -2.40 | 213 | 1.72 | 8229 |
| NTLTUBES | 85.90 | 2.63 | 86.90 | 83.60 | 85.90 | 83.70 | 2.20 | 2189 | 64.57 | 758714 |
| NURANI | 2.50 | -3.85 | 2.60 | 2.40 | 2.50 | 2.60 | -0.10 | 48 | 0.70 | 279572 |
| OAL | 7.00 | -1.41 | 7.20 | 6.90 | 7.00 | 7.10 | -0.10 | 244 | 3.77 | 540440 |
| OIMEX | 25.10 | 4.58 | 25.50 | 23.90 | 25.10 | 24.00 | 1.10 | 1438 | 57.21 | 2302771 |
| OLYMPIC | 167.00 | -1.47 | 171.00 | 166.50 | 167.00 | 169.50 | -2.50 | 1189 | 43.63 | 260160 |
| ONEBANKPLC | 7.90 | 1.28 | 7.90 | 7.70 | 7.90 | 7.80 | 0.10 | 287 | 25.36 | 3240386 |
| ORIONINFU | 550.20 | -1.96 | 572.40 | 531.50 | 550.20 | 561.20 | -11.00 | 4499 | 328.97 | 590389 |
| ORIONPHARM | 42.20 | 4.20 | 42.90 | 40.10 | 42.20 | 40.50 | 1.70 | 2437 | 86.39 | 2067740 |
| ORYZAAGRO | 9.00 | -2.27 | 9.20 | 8.20 | 8.60 | 8.80 | -0.20 | 53 | 0.87 | 100146 |
| PADMALIFE | 20.80 | -2.35 | 21.50 | 20.60 | 20.80 | 21.30 | -0.50 | 323 | 5.75 | 275644 |
| PADMAOIL | 199.60 | -0.05 | 200.40 | 199.00 | 199.60 | 199.70 | -0.10 | 206 | 4.23 | 21201 |
| PARAMOUNT | 45.70 | -1.72 | 47.70 | 45.00 | 45.70 | 46.50 | -0.80 | 311 | 6.24 | 135101 |
| PDL | 6.40 | -1.54 | 6.60 | 6.30 | 6.40 | 6.50 | -0.10 | 152 | 2.24 | 349888 |
| PENINSULA | 12.80 | -1.55 | 13.10 | 12.30 | 12.70 | 12.90 | -0.20 | 383 | 5.60 | 440518 |
| PEOPLESINS | 35.30 | -0.28 | 35.60 | 34.80 | 35.20 | 35.30 | -0.10 | 355 | 8.37 | 237571 |
| PF1STMF | 4.90 | 2.08 | 5.00 | 4.80 | 4.90 | 4.80 | 0.10 | 44 | 0.51 | 105416 |
| PHARMAID | 617.90 | 0.11 | 630.00 | 615.10 | 617.90 | 617.20 | 0.70 | 896 | 22.73 | 36566 |
| PHENIXINS | 28.20 | -0.71 | 28.50 | 27.60 | 28.10 | 28.30 | -0.20 | 72 | 1.31 | 46671 |
| PHOENIXFIN | 3.20 | -5.88 | 3.40 | 3.10 | 3.20 | 3.40 | -0.20 | 76 | 0.69 | 216821 |
| PHPMF1 | 3.20 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 37 | 0.49 | 156002 |
| PIONEERINS | 47.00 | -0.43 | 47.20 | 46.50 | 46.70 | 46.90 | -0.20 | 218 | 5.08 | 108433 |
| PLFSL | 1.40 | 0.00 | 1.50 | 1.30 | 1.40 | 1.40 | 0.00 | 133 | 1.26 | 918908 |
| POPULAR1MF | 3.10 | -3.13 | 3.20 | 3.10 | 3.10 | 3.20 | -0.10 | 32 | 0.49 | 154310 |
| POPULARLIF | 54.50 | -0.37 | 56.00 | 54.20 | 54.50 | 54.70 | -0.20 | 1855 | 85.07 | 1548446 |
| POWERGRID | 33.80 | 0.60 | 34.10 | 33.50 | 33.80 | 33.60 | 0.20 | 197 | 4.80 | 142113 |
| PRAGATIINS | 57.70 | -2.04 | 59.70 | 57.50 | 57.70 | 58.90 | -1.20 | 347 | 8.09 | 139306 |
| PRAGATILIF | 162.00 | -0.61 | 167.90 | 161.00 | 162.00 | 163.00 | -1.00 | 1547 | 49.35 | 301443 |
| PREMIERBAN | 6.60 | 1.54 | 6.60 | 6.40 | 6.60 | 6.50 | 0.10 | 299 | 7.06 | 1081546 |
| PREMIERCEM | 51.60 | 0.78 | 51.80 | 50.40 | 51.40 | 51.00 | 0.40 | 584 | 11.99 | 234061 |
| PREMIERLEA | 1.90 | -5.00 | 2.10 | 1.80 | 1.90 | 2.00 | -0.10 | 52 | 0.35 | 184383 |
| PRIME1ICBA | 4.90 | 0.00 | 5.00 | 4.80 | 4.90 | 4.90 | 0.00 | 16 | 0.16 | 32048 |
| PRIMEBANK | 29.50 | 1.72 | 30.10 | 28.90 | 29.50 | 29.00 | 0.50 | 507 | 65.40 | 2214626 |
| PRIMEFIN | 2.50 | -7.41 | 2.70 | 2.50 | 2.50 | 2.70 | -0.20 | 140 | 1.80 | 708794 |
| PRIMEINSUR | 35.20 | -0.85 | 35.80 | 34.90 | 35.10 | 35.40 | -0.30 | 213 | 4.43 | 125693 |
| PRIMELIFE | 48.10 | 1.91 | 49.70 | 47.30 | 48.10 | 47.20 | 0.90 | 920 | 24.67 | 508467 |
| PRIMETEX | 15.00 | 6.38 | 15.40 | 14.20 | 15.00 | 14.10 | 0.90 | 293 | 2.66 | 176965 |
| PROGRESLIF | 60.10 | -4.75 | 62.90 | 59.60 | 60.10 | 63.10 | -3.00 | 242 | 5.41 | 89032 |
| PROVATIINS | 34.40 | 0.00 | 34.70 | 34.10 | 34.40 | 34.40 | 0.00 | 257 | 8.93 | 259618 |
| PTL | 56.70 | 0.71 | 57.00 | 55.60 | 56.70 | 56.30 | 0.40 | 898 | 39.32 | 697913 |
| PUBALIBANK | 30.40 | 2.01 | 30.60 | 29.60 | 30.40 | 29.80 | 0.60 | 665 | 37.37 | 1240218 |
| PURABIGEN | 18.90 | 0.00 | 19.00 | 18.90 | 18.90 | 18.90 | 0.00 | 79 | 1.08 | 56898 |
| QUASEMIND | 47.60 | 2.37 | 49.00 | 46.90 | 47.60 | 46.50 | 1.10 | 2550 | 120.50 | 2529041 |
| QUEENSOUTH | 14.20 | 2.16 | 14.30 | 13.90 | 14.20 | 13.90 | 0.30 | 389 | 11.60 | 821416 |
| RAHIMAFOOD | 146.20 | -3.37 | 153.80 | 145.10 | 146.20 | 151.30 | -5.10 | 3026 | 81.69 | 545852 |
| RAHIMTEXT | 189.60 | -2.97 | 202.40 | 187.30 | 189.60 | 195.40 | -5.80 | 1011 | 16.21 | 83387 |
| RAKCERAMIC | 25.90 | 6.58 | 26.20 | 24.20 | 25.90 | 24.30 | 1.60 | 1225 | 50.71 | 1971943 |
| RANFOUNDRY | 166.00 | 1.97 | 167.90 | 162.60 | 166.00 | 162.80 | 3.20 | 258 | 7.40 | 44934 |
| RDFOOD | 27.00 | 5.47 | 27.50 | 25.60 | 27.00 | 25.60 | 1.40 | 1438 | 71.77 | 2679738 |
| RECKITTBEN | 3418.50 | -0.34 | 3439.90 | 3415.00 | 3418.70 | 3430.20 | -11.50 | 178 | 4.63 | 1354 |
| REGENTTEX | 3.30 | 0.00 | 3.40 | 3.20 | 3.30 | 3.30 | 0.00 | 31 | 0.13 | 39630 |
| RELIANCE1 | 13.20 | -6.52 | 15.10 | 12.50 | 12.90 | 13.80 | -0.90 | 376 | 8.90 | 673863 |
| RELIANCINS | 64.80 | -0.16 | 66.00 | 64.10 | 64.10 | 64.20 | -0.10 | 89 | 1.58 | 24587 |
| RENATA | 503.90 | -1.18 | 515.00 | 501.10 | 503.90 | 509.90 | -6.00 | 2080 | 44.80 | 88598 |
| RENWICKJA | 679.90 | -0.91 | 695.70 | 665.00 | 667.70 | 673.80 | -6.10 | 23 | 0.10 | 146 |
| REPUBLIC | 34.00 | -1.16 | 34.80 | 33.50 | 34.00 | 34.40 | -0.40 | 440 | 13.27 | 387983 |
| RINGSHINE | 3.00 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 92 | 1.34 | 458710 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 29.20 | 2.10 | 29.50 | 28.50 | 29.20 | 28.60 | 0.60 | 2827 | 209.64 | 7235490 |
| RSRMSTEEL | 9.20 | 2.22 | 9.40 | 9.00 | 9.20 | 9.00 | 0.20 | 40 | 0.18 | 19964 |
| RUNNERAUTO | 32.20 | 4.55 | 32.50 | 30.40 | 32.20 | 30.80 | 1.40 | 1137 | 21.31 | 676609 |
| RUPALIBANK | 22.00 | 2.80 | 22.20 | 21.30 | 22.00 | 21.40 | 0.60 | 431 | 12.01 | 550986 |
| RUPALIINS | 24.00 | 0.00 | 24.20 | 23.80 | 23.90 | 23.90 | 0.00 | 212 | 7.30 | 304698 |
| RUPALILIFE | 96.10 | -2.14 | 99.50 | 96.00 | 96.10 | 98.20 | -2.10 | 1609 | 52.49 | 541491 |
| SADHESIVE | 66.00 | -0.74 | 68.50 | 66.00 | 67.00 | 67.50 | -0.50 | 50 | 0.83 | 12294 |
| SAFKOSPINN | 16.20 | 9.46 | 16.20 | 16.10 | 16.20 | 14.80 | 1.40 | 60 | 1.52 | 93586 |
| SAIFPOWER | 6.70 | -2.90 | 6.90 | 6.50 | 6.70 | 6.90 | -0.20 | 402 | 4.47 | 671931 |
| SAIHAMCOT | 18.30 | 2.23 | 18.40 | 17.90 | 18.30 | 17.90 | 0.40 | 775 | 59.68 | 3283630 |
| SAIHAMTEX | 16.60 | 2.47 | 16.70 | 16.20 | 16.60 | 16.20 | 0.40 | 285 | 10.10 | 614859 |
| SALAMCRST | 18.40 | 2.79 | 18.60 | 17.90 | 18.40 | 17.90 | 0.50 | 638 | 19.97 | 1097039 |
| SALVOCHEM | 33.40 | 5.03 | 34.50 | 31.90 | 33.40 | 31.80 | 1.60 | 2839 | 129.32 | 3870105 |
| SAMATALETH | 113.00 | 1.25 | 117.60 | 108.90 | 113.00 | 111.60 | 1.40 | 2051 | 45.44 | 398025 |
| SAMORITA | 80.10 | 4.30 | 80.50 | 77.00 | 80.10 | 76.80 | 3.30 | 1778 | 46.70 | 587212 |
| SANDHANINS | 24.30 | 2.53 | 24.70 | 23.80 | 24.30 | 23.70 | 0.60 | 1001 | 44.73 | 1830128 |
| SAPORTL | 31.20 | 4.35 | 31.40 | 30.00 | 31.20 | 29.90 | 1.30 | 1999 | 120.11 | 3891034 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.70 | 0.00 | 7.90 | 7.60 | 7.70 | 7.70 | 0.00 | 179 | 2.92 | 380236 |
| SEAPEARL | 58.10 | -0.85 | 59.30 | 58.00 | 58.10 | 58.60 | -0.50 | 1594 | 67.43 | 1155326 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4899.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.00 | 0.00 | 5.00 | 4.90 | 5.00 | 5.00 | 0.00 | 27 | 1.35 | 269414 |
| SEMLIBBLSF | 6.40 | -1.54 | 6.60 | 6.40 | 6.40 | 6.50 | -0.10 | 33 | 0.24 | 36832 |
| SEMLLECMF | 6.90 | 0.00 | 7.00 | 6.80 | 6.90 | 6.90 | 0.00 | 197 | 8.27 | 1207806 |
| SHAHJABANK | 18.90 | 0.53 | 18.90 | 18.60 | 18.90 | 18.80 | 0.10 | 157 | 11.84 | 627266 |
| SHARPIND | 18.90 | 3.85 | 19.10 | 18.10 | 18.90 | 18.20 | 0.70 | 373 | 7.11 | 382743 |
| SHASHADNIM | 20.90 | 1.46 | 21.10 | 20.50 | 20.90 | 20.60 | 0.30 | 484 | 11.66 | 558558 |
| SHEPHERD | 19.20 | 4.35 | 19.40 | 18.30 | 19.20 | 18.40 | 0.80 | 845 | 37.26 | 1965088 |
| SHURWID | 6.20 | 3.33 | 6.20 | 5.90 | 6.20 | 6.00 | 0.20 | 68 | 0.58 | 95030 |
| SHYAMPSUG | 172.70 | -3.95 | 185.80 | 170.10 | 172.70 | 179.80 | -7.10 | 455 | 10.14 | 56440 |
| SIBL | 5.50 | -1.85 | 5.50 | 5.30 | 5.30 | 5.40 | -0.10 | 100 | 1.07 | 199660 |
| SICL | 23.30 | 0.00 | 23.40 | 22.70 | 23.30 | 23.30 | 0.00 | 489 | 10.48 | 454535 |
| SILCOPHL | 17.20 | 6.17 | 17.60 | 16.10 | 17.20 | 16.20 | 1.00 | 1042 | 34.47 | 2059975 |
| SILVAPHL | 12.90 | 6.61 | 13.00 | 12.10 | 12.90 | 12.10 | 0.80 | 591 | 15.30 | 1210235 |
| SIMTEX | 19.90 | 1.53 | 20.10 | 19.30 | 19.90 | 19.60 | 0.30 | 824 | 33.45 | 1692718 |
| SINGERBD | 112.00 | 0.18 | 113.50 | 111.70 | 112.00 | 111.80 | 0.20 | 329 | 5.10 | 45375 |
| SINOBANGLA | 60.40 | -1.63 | 63.40 | 60.00 | 60.40 | 61.40 | -1.00 | 3451 | 142.79 | 2325368 |
| SIPLC | 50.30 | 1.00 | 51.00 | 49.60 | 50.30 | 49.80 | 0.50 | 387 | 8.90 | 177096 |
| SKTRIMS | 9.70 | 0.00 | 9.70 | 9.40 | 9.60 | 9.60 | 0.00 | 91 | 1.06 | 111070 |
| SONALIANSH | 244.20 | 0.04 | 256.80 | 242.60 | 244.20 | 244.10 | 0.10 | 3198 | 96.73 | 386180 |
| SONALILIFE | 79.00 | 1.94 | 81.70 | 78.10 | 79.00 | 77.50 | 1.50 | 847 | 31.61 | 397836 |
| SONALIPAPR | 276.40 | -1.74 | 289.90 | 275.00 | 276.40 | 281.30 | -4.90 | 4481 | 166.16 | 591682 |
| SONARBAINS | 30.00 | -0.99 | 30.30 | 29.50 | 30.00 | 30.30 | -0.30 | 366 | 9.04 | 301614 |
| SONARGAON | 38.20 | 1.60 | 39.10 | 37.90 | 38.20 | 37.60 | 0.60 | 1118 | 38.56 | 1003455 |
| SOUTHEASTB | 9.20 | 2.22 | 9.20 | 9.00 | 9.20 | 9.00 | 0.20 | 593 | 58.33 | 6402874 |
| SPCERAMICS | 20.70 | 5.08 | 20.80 | 19.70 | 20.70 | 19.70 | 1.00 | 1236 | 43.75 | 2149093 |
| SPCL | 49.30 | 3.35 | 49.70 | 47.80 | 49.30 | 47.70 | 1.60 | 1821 | 79.22 | 1613895 |
| SQUARETEXT | 56.10 | 0.90 | 56.20 | 55.50 | 56.10 | 55.60 | 0.50 | 279 | 10.48 | 187201 |
| SQURPHARMA | 224.00 | -0.44 | 225.50 | 223.70 | 224.00 | 225.00 | -1.00 | 1204 | 53.36 | 238155 |
| SSSTEEL | 5.40 | 3.77 | 5.50 | 5.20 | 5.50 | 5.30 | 0.20 | 220 | 3.13 | 583981 |
| STANCERAM | 93.20 | 3.44 | 98.00 | 89.30 | 93.20 | 90.10 | 3.10 | 252 | 3.44 | 36551 |
| STANDARINS | 42.70 | -0.93 | 44.00 | 42.40 | 42.70 | 43.10 | -0.40 | 433 | 12.14 | 281434 |
| STANDBANKL | 6.40 | 1.59 | 6.40 | 6.20 | 6.40 | 6.30 | 0.10 | 268 | 4.64 | 731047 |
| STYLECRAFT | 84.80 | -1.28 | 89.20 | 84.30 | 84.80 | 85.90 | -1.10 | 1222 | 32.77 | 379078 |
| SUMITPOWER | 15.00 | 2.04 | 15.20 | 14.70 | 15.00 | 14.70 | 0.30 | 413 | 13.02 | 874484 |
| SUNLIFEINS | 57.10 | -0.52 | 58.00 | 56.90 | 57.10 | 57.40 | -0.30 | 395 | 13.19 | 230316 |
| TAKAFULINS | 34.80 | 1.75 | 35.00 | 34.20 | 34.80 | 34.20 | 0.60 | 70 | 1.26 | 36256 |
| TALLUSPIN | 6.00 | 1.69 | 6.10 | 5.80 | 6.00 | 5.90 | 0.10 | 61 | 0.42 | 70872 |
| TAMIJTEX | 137.00 | 0.29 | 142.00 | 136.10 | 137.00 | 136.60 | 0.40 | 410 | 7.25 | 52152 |
| TECHNODRUG | 37.10 | 1.37 | 37.70 | 36.60 | 37.10 | 36.60 | 0.50 | 1957 | 91.24 | 2452994 |
| TILIL | 86.10 | 2.99 | 86.50 | 82.20 | 86.10 | 83.60 | 2.50 | 2313 | 95.95 | 1130110 |
| TITASGAS | 23.00 | 1.77 | 23.00 | 22.50 | 23.00 | 22.60 | 0.40 | 224 | 5.62 | 246407 |
| TOSRIFA | 21.30 | 2.40 | 21.40 | 20.50 | 21.30 | 20.80 | 0.50 | 494 | 20.82 | 986375 |
| TRUSTB1MF | 3.50 | -2.86 | 3.50 | 3.40 | 3.40 | 3.50 | -0.10 | 19 | 0.42 | 121574 |
| TRUSTBANK | 18.90 | 0.53 | 19.00 | 18.80 | 18.90 | 18.80 | 0.10 | 452 | 37.09 | 1962947 |
| TUNGHAI | 2.30 | -4.17 | 2.40 | 2.30 | 2.30 | 2.40 | -0.10 | 37 | 0.26 | 113734 |
| UCB | 9.70 | 0.00 | 9.80 | 9.60 | 9.70 | 9.70 | 0.00 | 351 | 9.86 | 1015790 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2495.40 | -1.07 | 2500.00 | 2495.00 | 2495.40 | 2522.50 | -27.10 | 5 | 0.03 | 13 |
| UNIONBANK | 2.30 | 0.00 | 2.40 | 2.30 | 2.30 | 2.30 | 0.00 | 158 | 1.25 | 541290 |
| UNIONCAP | 4.50 | -2.17 | 4.60 | 4.30 | 4.50 | 4.60 | -0.10 | 89 | 0.77 | 171955 |
| UNIONINS | 36.90 | -0.81 | 38.00 | 36.80 | 36.90 | 37.20 | -0.30 | 264 | 6.52 | 175615 |
| UNIQUEHRL | 43.80 | 2.10 | 44.00 | 42.60 | 43.80 | 42.90 | 0.90 | 894 | 29.41 | 677938 |
| UNITEDFIN | 13.20 | 2.33 | 13.40 | 12.80 | 13.20 | 12.90 | 0.30 | 389 | 14.22 | 1091091 |
| UNITEDINS | 43.40 | -0.46 | 44.80 | 42.90 | 43.40 | 43.60 | -0.20 | 150 | 2.72 | 62885 |
| UPGDCL | 147.20 | 1.17 | 148.00 | 144.60 | 147.20 | 145.50 | 1.70 | 598 | 13.36 | 91580 |
| USMANIAGL | 39.00 | 2.62 | 39.30 | 38.00 | 39.10 | 38.10 | 1.00 | 140 | 0.53 | 13779 |
| UTTARABANK | 21.30 | 0.47 | 21.40 | 21.20 | 21.30 | 21.20 | 0.10 | 509 | 32.77 | 1538912 |
| UTTARAFIN | 14.30 | 0.00 | 14.50 | 14.00 | 14.30 | 14.30 | 0.00 | 104 | 1.01 | 71334 |
| VAMLBDMF1 | 6.80 | -1.45 | 6.90 | 6.80 | 6.80 | 6.90 | -0.10 | 35 | 1.58 | 231306 |
| VAMLRBBF | 5.70 | -1.72 | 5.80 | 5.70 | 5.70 | 5.80 | -0.10 | 7 | 0.32 | 56378 |
| VFSTDL | 8.50 | 7.59 | 8.60 | 7.80 | 8.50 | 7.90 | 0.60 | 292 | 6.46 | 766324 |
| WALTONHIL | 497.60 | -2.01 | 512.00 | 493.00 | 497.60 | 507.80 | -10.20 | 1906 | 54.66 | 109364 |
| WATACHEM | 158.90 | -0.06 | 163.80 | 158.10 | 158.90 | 159.00 | -0.10 | 412 | 6.61 | 41251 |
| WEBCOATS | 10.70 | -6.96 | 12.40 | 10.60 | 10.70 | 11.50 | -0.80 | 191 | 2.26 | 206304 |
| WMSHIPYARD | 8.60 | 3.61 | 8.70 | 8.30 | 8.60 | 8.30 | 0.30 | 180 | 3.49 | 409049 |
| WONDERTOYS | 20.40 | -2.51 | 21.40 | 19.30 | 19.40 | 19.90 | -0.50 | 17 | 0.01 | 236 |
| YPL | 18.70 | -0.53 | 18.90 | 18.50 | 18.70 | 18.80 | -0.10 | 410 | 5.91 | 316668 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2000.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 7.20 | 2.90 | 7.20 | 6.90 | 7.10 | 6.90 | 0.20 | 407 | 6.92 | 983425 |
| ZAHINTEX | 5.50 | -1.79 | 5.70 | 5.50 | 5.50 | 5.60 | -0.10 | 106 | 1.06 | 190798 |
| ZEALBANGLA | 99.80 | 4.39 | 101.00 | 95.00 | 99.90 | 95.70 | 4.20 | 243 | 2.71 | 27594 |