| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.20 | 0.00 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00 | 43 | 1.12 | 350054 |
| 1STPRIMFMF | 23.50 | -1.26 | 24.10 | 23.20 | 23.50 | 23.80 | -0.30 | 940 | 26.51 | 1124519 |
| AAMRANET | 20.90 | -2.79 | 21.80 | 20.80 | 20.90 | 21.50 | -0.60 | 450 | 5.90 | 277861 |
| AAMRATECH | 14.00 | -1.41 | 14.50 | 13.90 | 14.00 | 14.20 | -0.20 | 67 | 0.55 | 39043 |
| ABB1STMF | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 111 | 4.35 | 1318293 |
| ABBANK | 5.80 | 1.75 | 5.90 | 5.70 | 5.80 | 5.70 | 0.10 | 238 | 3.77 | 649069 |
| ABBLPBOND | 807.50 | 1.13 | 807.50 | 807.50 | 807.50 | 798.50 | 9.00 | 1 | 0.00 | 4 |
| ACFL | 19.00 | -1.04 | 19.40 | 18.90 | 19.00 | 19.20 | -0.20 | 95 | 1.65 | 86555 |
| ACHIASF | 42.40 | 2.66 | 42.40 | 40.00 | 42.40 | 41.30 | 1.10 | 47 | 0.43 | 10200 |
| ACI | 177.70 | -1.88 | 181.00 | 177.00 | 177.70 | 181.10 | -3.40 | 441 | 4.55 | 25441 |
| ACIFORMULA | 144.90 | -0.34 | 146.40 | 144.60 | 144.90 | 145.40 | -0.50 | 153 | 2.70 | 18558 |
| ACMELAB | 79.80 | 0.38 | 80.60 | 79.30 | 79.80 | 79.50 | 0.30 | 450 | 8.99 | 112464 |
| ACMEPL | 18.10 | -2.69 | 18.80 | 17.80 | 18.10 | 18.60 | -0.50 | 1586 | 79.40 | 4370281 |
| ACTIVEFINE | 8.80 | -1.12 | 9.00 | 8.70 | 8.80 | 8.90 | -0.10 | 56 | 0.69 | 78855 |
| ADNTEL | 78.60 | 0.13 | 80.00 | 78.30 | 78.60 | 78.50 | 0.10 | 685 | 14.48 | 183196 |
| ADVENT | 15.70 | 0.64 | 15.90 | 15.50 | 15.70 | 15.60 | 0.10 | 150 | 2.21 | 140875 |
| AFCAGRO | 8.00 | -1.23 | 8.30 | 8.00 | 8.00 | 8.10 | -0.10 | 62 | 0.84 | 104232 |
| AFTABAUTO | 34.90 | 1.45 | 35.60 | 34.00 | 34.90 | 34.40 | 0.50 | 340 | 7.06 | 202414 |
| AGNISYSL | 26.40 | -1.49 | 27.30 | 26.20 | 26.40 | 26.80 | -0.40 | 1495 | 39.39 | 1479031 |
| AGRANINS | 26.90 | 1.13 | 27.10 | 26.60 | 26.80 | 26.50 | 0.30 | 72 | 0.89 | 33239 |
| AIBL1STIMF | 4.40 | -2.22 | 4.60 | 4.40 | 4.40 | 4.50 | -0.10 | 60 | 1.05 | 237783 |
| AIL | 54.10 | 0.00 | 55.10 | 53.90 | 54.10 | 54.10 | 0.00 | 1253 | 40.38 | 742459 |
| ALARABANK | 17.00 | 0.00 | 17.20 | 17.00 | 17.00 | 17.00 | 0.00 | 33 | 0.67 | 39267 |
| AL-HAJTEX | 175.00 | -0.11 | 187.50 | 170.00 | 175.00 | 175.20 | -0.20 | 1097 | 61.24 | 349109 |
| ALIF | 5.70 | 0.00 | 5.80 | 5.60 | 5.70 | 5.70 | 0.00 | 118 | 1.73 | 303645 |
| ALLTEX | 14.00 | 0.00 | 14.30 | 13.50 | 13.80 | 13.80 | 0.00 | 220 | 3.57 | 260126 |
| AMANFEED | 26.30 | 0.38 | 26.70 | 26.00 | 26.30 | 26.20 | 0.10 | 319 | 8.48 | 322843 |
| AMBEEPHA | 825.60 | -0.51 | 839.90 | 821.20 | 825.60 | 829.80 | -4.20 | 199 | 2.77 | 3352 |
| AMCL(PRAN) | 231.20 | -0.13 | 232.50 | 230.20 | 231.20 | 231.50 | -0.30 | 37 | 0.25 | 1075 |
| AMPL | 33.40 | 0.00 | 34.20 | 32.60 | 33.20 | 33.20 | 0.00 | 221 | 1.22 | 36899 |
| ANLIMAYARN | 23.20 | 0.00 | 23.50 | 22.60 | 22.90 | 22.90 | 0.00 | 15 | 0.17 | 7605 |
| ANWARGALV | 78.00 | -0.13 | 79.50 | 77.70 | 78.00 | 78.10 | -0.10 | 563 | 6.99 | 89236 |
| AOL | 16.50 | -2.37 | 17.30 | 16.40 | 16.50 | 16.90 | -0.40 | 397 | 6.31 | 372479 |
| AOPLC | 10.20 | -1.92 | 10.80 | 10.00 | 10.20 | 10.40 | -0.20 | 89 | 1.17 | 115049 |
| APEXFOODS | 239.10 | -1.03 | 244.60 | 237.20 | 239.10 | 241.60 | -2.50 | 111 | 1.26 | 5269 |
| APEXFOOT | 229.50 | -0.74 | 233.90 | 228.30 | 229.50 | 231.20 | -1.70 | 361 | 6.62 | 28545 |
| APEXSPINN | 146.60 | 0.55 | 148.30 | 145.40 | 146.60 | 145.80 | 0.80 | 356 | 8.98 | 61119 |
| APEXTANRY | 76.40 | -0.39 | 79.50 | 76.10 | 76.60 | 76.90 | -0.30 | 71 | 0.74 | 9612 |
| APEXWEAV | 6.10 | 3.39 | 6.10 | 6.00 | 6.10 | 5.90 | 0.20 | 11 | 0.10 | 15876 |
| APOLOISPAT | 2.80 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 50 | 0.31 | 108308 |
| APSCLBOND | 2677.50 | 5.00 | 2677.50 | 2677.50 | 2677.50 | 2550.00 | 127.50 | 1 | 0.00 | 1 |
| ARAMIT | 225.30 | -1.10 | 229.90 | 225.00 | 225.30 | 227.80 | -2.50 | 330 | 4.33 | 19098 |
| ARAMITCEM | 13.10 | 2.34 | 13.40 | 12.70 | 13.10 | 12.80 | 0.30 | 48 | 0.40 | 30909 |
| ARGONDENIM | 18.70 | 0.00 | 19.00 | 18.60 | 18.70 | 18.70 | 0.00 | 218 | 7.35 | 391468 |
| ASIAINS | 27.60 | 0.00 | 28.40 | 27.10 | 27.60 | 27.60 | 0.00 | 99 | 1.75 | 63381 |
| ASIAPACINS | 34.30 | -0.58 | 35.00 | 34.10 | 34.40 | 34.60 | -0.20 | 50 | 0.69 | 20186 |
| ASIATICLAB | 63.40 | 7.82 | 64.10 | 59.60 | 63.40 | 58.80 | 4.60 | 2543 | 168.83 | 2689983 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 61.80 | 0.33 | 64.70 | 61.10 | 61.70 | 61.50 | 0.20 | 11 | 0.06 | 1016 |
| AZIZPIPES | 54.50 | -0.18 | 55.20 | 54.10 | 54.50 | 54.60 | -0.10 | 26 | 0.18 | 3222 |
| BANGAS | 128.00 | -3.03 | 134.60 | 127.00 | 128.00 | 132.00 | -4.00 | 1094 | 18.19 | 139638 |
| BANKASIA | 18.60 | 0.54 | 19.00 | 18.60 | 18.60 | 18.50 | 0.10 | 230 | 11.02 | 588564 |
| BARKAPOWER | 11.30 | -0.88 | 11.60 | 11.20 | 11.30 | 11.40 | -0.10 | 431 | 11.33 | 998416 |
| BATASHOE | 878.90 | -1.34 | 878.90 | 861.00 | 866.60 | 878.40 | -11.80 | 55 | 0.58 | 674 |
| BATBC | 285.00 | -0.14 | 285.60 | 284.60 | 285.00 | 285.40 | -0.40 | 1327 | 20.68 | 72528 |
| BAYLEASING | 4.60 | 2.22 | 4.70 | 4.50 | 4.60 | 4.50 | 0.10 | 29 | 0.05 | 10516 |
| BBS | 12.00 | -1.64 | 12.40 | 12.00 | 12.00 | 12.20 | -0.20 | 425 | 11.42 | 942263 |
| BBSCABLES | 20.60 | -1.90 | 21.70 | 20.50 | 20.60 | 21.00 | -0.40 | 955 | 17.92 | 856355 |
| BDAUTOCA | 140.30 | -2.43 | 146.00 | 138.50 | 140.30 | 143.80 | -3.50 | 1353 | 21.49 | 151021 |
| BDCOM | 27.90 | -2.45 | 29.20 | 27.70 | 27.90 | 28.60 | -0.70 | 1121 | 25.94 | 913715 |
| BDFINANCE | 11.50 | 5.50 | 11.90 | 10.70 | 11.50 | 10.90 | 0.60 | 353 | 7.74 | 674345 |
| BDLAMPS | 160.00 | -1.74 | 167.00 | 157.00 | 158.10 | 160.90 | -2.80 | 108 | 1.85 | 11622 |
| BDPAINTS | 34.40 | 5.76 | 35.20 | 31.30 | 34.90 | 33.00 | 1.90 | 231 | 6.64 | 190828 |
| BDTHAI | 13.20 | -0.75 | 13.50 | 13.10 | 13.20 | 13.30 | -0.10 | 376 | 11.66 | 877352 |
| BDTHAIFOOD | 15.90 | 2.58 | 16.20 | 15.50 | 15.90 | 15.50 | 0.40 | 755 | 25.82 | 1631392 |
| BDWELDING | 10.10 | 0.00 | 10.10 | 9.80 | 9.90 | 9.90 | 0.00 | 38 | 0.39 | 39605 |
| BEACHHATCH | 53.10 | 0.00 | 53.80 | 52.70 | 53.10 | 53.10 | 0.00 | 1264 | 37.43 | 703840 |
| BEACONPHAR | 128.00 | -2.81 | 134.00 | 127.20 | 128.00 | 131.70 | -3.70 | 2699 | 90.58 | 689866 |
| BENGALBISC | 59.40 | 0.00 | 59.40 | 59.40 | 59.40 | 59.40 | 0.00 | 13 | 0.03 | 550 |
| BENGALWTL | 20.60 | 0.98 | 20.80 | 20.20 | 20.60 | 20.40 | 0.20 | 263 | 4.28 | 208668 |
| BERGERPBL | 1444.50 | -0.21 | 1450.00 | 1442.00 | 1444.50 | 1447.60 | -3.10 | 331 | 7.13 | 4934 |
| BESTHLDNG | 18.30 | -1.08 | 18.80 | 18.10 | 18.30 | 18.50 | -0.20 | 937 | 23.67 | 1287050 |
| BEXGSUKUK | 58.50 | -1.68 | 58.50 | 58.50 | 58.50 | 59.50 | -1.00 | 3 | 0.03 | 500 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 1 | 0.06 | 525 |
| BGIC | 33.60 | -1.75 | 34.40 | 33.00 | 33.60 | 34.20 | -0.60 | 140 | 1.15 | 34134 |
| BIFC | 3.90 | 0.00 | 3.90 | 3.80 | 3.90 | 3.90 | 0.00 | 9 | 0.02 | 5505 |
| BNICL | 43.20 | 0.70 | 43.30 | 42.60 | 42.90 | 42.60 | 0.30 | 144 | 2.59 | 60246 |
| BPML | 36.50 | -2.41 | 37.90 | 36.40 | 36.50 | 37.40 | -0.90 | 460 | 9.61 | 259660 |
| BPPL | 14.40 | -0.69 | 14.70 | 14.20 | 14.40 | 14.50 | -0.10 | 506 | 15.02 | 1039842 |
| BRACBANK | 71.80 | 0.42 | 72.90 | 71.50 | 71.80 | 71.50 | 0.30 | 984 | 54.43 | 752906 |
| BSC | 115.20 | 2.22 | 118.20 | 111.40 | 115.20 | 112.70 | 2.50 | 3274 | 106.80 | 927435 |
| BSCPLC | 145.20 | 1.63 | 145.60 | 141.00 | 143.60 | 141.30 | 2.30 | 997 | 26.63 | 185433 |
| BSRMLTD | 86.80 | 0.12 | 87.20 | 86.00 | 86.80 | 86.70 | 0.10 | 122 | 2.55 | 29494 |
| BSRMSTEEL | 66.60 | 0.91 | 67.00 | 65.60 | 66.60 | 66.00 | 0.60 | 58 | 1.18 | 17835 |
| BXPHARMA | 125.00 | 1.71 | 127.70 | 122.20 | 125.00 | 122.90 | 2.10 | 1151 | 47.39 | 376883 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.70 | 0.00 | 7.80 | 7.60 | 7.70 | 7.70 | 0.00 | 296 | 13.52 | 1761725 |
| CAPMBDBLMF | 11.70 | -3.31 | 12.40 | 11.60 | 11.70 | 12.10 | -0.40 | 422 | 17.11 | 1440303 |
| CAPMIBBLMF | 9.00 | -3.19 | 9.40 | 9.00 | 9.10 | 9.40 | -0.30 | 198 | 3.26 | 354426 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 42.70 | -0.70 | 43.30 | 42.40 | 42.70 | 43.00 | -0.30 | 327 | 7.10 | 166021 |
| CENTRALPHL | 10.40 | 0.97 | 10.50 | 10.30 | 10.40 | 10.30 | 0.10 | 144 | 2.58 | 249392 |
| CITYBANK | 26.20 | 0.77 | 26.40 | 25.90 | 26.20 | 26.00 | 0.20 | 1115 | 95.76 | 3660674 |
| CITYGENINS | 65.50 | 3.97 | 65.50 | 63.50 | 65.50 | 63.00 | 2.50 | 571 | 27.74 | 428421 |
| CLICL | 57.10 | -2.73 | 59.80 | 56.10 | 57.10 | 58.70 | -1.60 | 585 | 16.89 | 291558 |
| CNATEX | 3.00 | -3.23 | 3.20 | 3.00 | 3.00 | 3.10 | -0.10 | 91 | 0.92 | 301716 |
| CONFIDCEM | 60.30 | -1.15 | 62.10 | 60.00 | 60.30 | 61.00 | -0.70 | 630 | 12.23 | 201150 |
| CONTININS | 27.70 | 0.00 | 28.00 | 27.20 | 27.70 | 27.70 | 0.00 | 281 | 6.52 | 236050 |
| COPPERTECH | 22.60 | 0.89 | 23.00 | 22.00 | 22.60 | 22.40 | 0.20 | 408 | 11.32 | 502414 |
| CRAFTSMAN | 22.30 | -1.74 | 23.00 | 22.30 | 22.60 | 23.00 | -0.40 | 26 | 0.55 | 24033 |
| CROWNCEMNT | 57.80 | 4.14 | 58.00 | 55.80 | 57.80 | 55.50 | 2.30 | 425 | 7.86 | 137168 |
| CRYSTALINS | 57.50 | -0.35 | 58.50 | 56.20 | 57.50 | 57.70 | -0.20 | 719 | 18.24 | 317011 |
| CVOPRL | 160.60 | 0.69 | 163.90 | 160.10 | 160.60 | 159.50 | 1.10 | 1173 | 26.21 | 162205 |
| DACCADYE | 21.50 | -2.27 | 22.20 | 21.50 | 21.50 | 22.00 | -0.50 | 517 | 13.63 | 626274 |
| DAFODILCOM | 56.90 | 0.00 | 58.20 | 56.30 | 56.90 | 56.90 | 0.00 | 267 | 4.53 | 79047 |
| DBH | 38.60 | -0.26 | 39.20 | 38.50 | 38.60 | 38.70 | -0.10 | 206 | 3.06 | 78909 |
| DBH1STMF | 5.70 | 0.00 | 5.70 | 5.50 | 5.70 | 5.70 | 0.00 | 155 | 1.24 | 219010 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6131.50 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 81.00 | 0.62 | 82.70 | 78.50 | 81.00 | 80.50 | 0.50 | 598 | 13.47 | 167663 |
| DELTASPINN | 5.70 | 1.79 | 5.80 | 5.60 | 5.70 | 5.60 | 0.10 | 53 | 0.41 | 73000 |
| DESCO | 24.00 | -0.41 | 24.20 | 23.60 | 24.00 | 24.10 | -0.10 | 91 | 0.98 | 40909 |
| DESHBANDHU | 24.10 | 0.42 | 25.10 | 23.70 | 24.10 | 24.00 | 0.10 | 2355 | 83.77 | 3437639 |
| DGIC | 22.80 | 0.00 | 23.20 | 22.70 | 22.90 | 22.90 | 0.00 | 219 | 4.76 | 207008 |
| DHAKABANK | 11.40 | 0.00 | 11.60 | 11.40 | 11.40 | 11.40 | 0.00 | 363 | 21.73 | 1892897 |
| DHAKAINS | 38.60 | -1.03 | 39.70 | 38.50 | 38.60 | 39.00 | -0.40 | 136 | 2.26 | 58243 |
| DOMINAGE | 18.30 | -4.19 | 19.20 | 18.00 | 18.30 | 19.10 | -0.80 | 2662 | 120.72 | 6543578 |
| DOREENPWR | 30.00 | 2.39 | 30.30 | 29.30 | 30.00 | 29.30 | 0.70 | 470 | 13.96 | 467955 |
| DSHGARME | 127.00 | -1.09 | 131.80 | 126.70 | 127.00 | 128.40 | -1.40 | 784 | 7.86 | 61285 |
| DSSL | 10.80 | 0.00 | 11.00 | 10.70 | 10.80 | 10.80 | 0.00 | 417 | 9.13 | 840971 |
| DULAMIACOT | 132.00 | 1.77 | 134.00 | 129.80 | 132.00 | 129.70 | 2.30 | 172 | 2.03 | 15421 |
| DUTCHBANGL | 41.80 | 0.97 | 42.00 | 41.20 | 41.80 | 41.40 | 0.40 | 208 | 4.17 | 99956 |
| EASTERNINS | 49.30 | -1.60 | 50.80 | 49.00 | 49.30 | 50.10 | -0.80 | 163 | 2.86 | 57242 |
| EASTLAND | 21.70 | 0.93 | 21.80 | 21.20 | 21.60 | 21.40 | 0.20 | 89 | 1.04 | 48172 |
| EASTRNLUB | 2480.50 | -0.62 | 2519.80 | 2478.00 | 2480.50 | 2496.10 | -15.60 | 860 | 15.45 | 6199 |
| EBL | 25.30 | 0.00 | 25.40 | 25.30 | 25.30 | 25.30 | 0.00 | 116 | 7.44 | 293920 |
| EBL1STMF | 4.30 | -2.27 | 4.40 | 4.30 | 4.30 | 4.40 | -0.10 | 37 | 0.31 | 71970 |
| EBLNRBMF | 3.20 | -3.03 | 3.30 | 3.20 | 3.20 | 3.30 | -0.10 | 85 | 2.65 | 824220 |
| ECABLES | 132.40 | 0.30 | 134.90 | 131.10 | 132.40 | 132.00 | 0.40 | 232 | 3.52 | 26606 |
| EGEN | 27.10 | -2.52 | 28.60 | 26.90 | 27.10 | 27.80 | -0.70 | 2190 | 65.83 | 2368445 |
| EHL | 85.40 | -0.58 | 87.10 | 85.10 | 85.40 | 85.90 | -0.50 | 950 | 27.19 | 316254 |
| EIL | 33.10 | 0.00 | 33.40 | 32.90 | 33.10 | 33.10 | 0.00 | 657 | 15.92 | 480738 |
| EMERALDOIL | 18.40 | -0.54 | 19.30 | 18.20 | 18.40 | 18.50 | -0.10 | 161 | 2.03 | 109799 |
| ENVOYTEX | 51.90 | 1.37 | 52.20 | 51.00 | 51.90 | 51.20 | 0.70 | 654 | 24.49 | 472823 |
| EPGL | 20.40 | -0.97 | 20.90 | 20.20 | 20.40 | 20.60 | -0.20 | 442 | 9.07 | 441786 |
| ESQUIRENIT | 27.00 | -0.37 | 27.30 | 26.60 | 27.00 | 27.10 | -0.10 | 313 | 7.75 | 286887 |
| ETL | 10.50 | 0.96 | 10.60 | 10.40 | 10.50 | 10.40 | 0.10 | 504 | 14.67 | 1397003 |
| EXIM1STMF | 4.20 | -2.38 | 4.20 | 4.00 | 4.10 | 4.20 | -0.10 | 212 | 2.79 | 675570 |
| EXIMBANK | 4.20 | 0.00 | 4.40 | 4.20 | 4.20 | 4.20 | 0.00 | 248 | 5.61 | 1325382 |
| FAMILYTEX | 2.00 | 0.00 | 2.10 | 1.90 | 2.00 | 2.00 | 0.00 | 55 | 0.81 | 406012 |
| FARCHEM | 22.00 | -0.90 | 22.80 | 21.90 | 22.00 | 22.20 | -0.20 | 215 | 3.71 | 167928 |
| FAREASTFIN | 1.50 | 7.14 | 1.50 | 1.40 | 1.50 | 1.40 | 0.10 | 50 | 0.30 | 203888 |
| FAREASTLIF | 28.20 | -1.06 | 28.70 | 28.00 | 28.10 | 28.40 | -0.30 | 55 | 0.89 | 31711 |
| FASFIN | 1.40 | 0.00 | 1.50 | 1.40 | 1.40 | 1.40 | 0.00 | 86 | 0.46 | 322747 |
| FBFIF | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 29 | 0.19 | 57539 |
| FEDERALINS | 22.30 | 0.90 | 22.80 | 21.80 | 22.40 | 22.20 | 0.20 | 102 | 1.55 | 69582 |
| FEKDIL | 19.00 | 1.06 | 19.20 | 18.80 | 19.00 | 18.80 | 0.20 | 1000 | 47.55 | 2501787 |
| FINEFOODS | 300.90 | -1.41 | 304.90 | 292.00 | 300.90 | 305.20 | -4.30 | 1799 | 113.95 | 380259 |
| FIRSTFIN | 2.60 | 0.00 | 2.80 | 2.60 | 2.60 | 2.60 | 0.00 | 22 | 0.03 | 12503 |
| FIRSTSBANK | 2.70 | -3.70 | 2.70 | 2.50 | 2.60 | 2.70 | -0.10 | 315 | 3.74 | 1438630 |
| FORTUNE | 16.00 | -1.23 | 16.30 | 15.80 | 16.00 | 16.20 | -0.20 | 274 | 3.36 | 209629 |
| FUWANGCER | 14.30 | -1.38 | 14.60 | 14.20 | 14.30 | 14.50 | -0.20 | 641 | 17.88 | 1243666 |
| FUWANGFOOD | 15.10 | -0.66 | 15.40 | 15.00 | 15.10 | 15.20 | -0.10 | 564 | 14.66 | 967339 |
| GBBPOWER | 7.40 | 0.00 | 7.50 | 7.30 | 7.40 | 7.40 | 0.00 | 29 | 0.24 | 32228 |
| GEMINISEA | 171.70 | -1.72 | 177.90 | 170.20 | 171.70 | 174.70 | -3.00 | 512 | 8.90 | 51442 |
| GENEXIL | 25.70 | -1.53 | 26.20 | 25.60 | 25.70 | 26.10 | -0.40 | 365 | 6.77 | 261172 |
| GENNEXT | 3.40 | -2.94 | 3.50 | 3.30 | 3.30 | 3.40 | -0.10 | 140 | 2.51 | 739215 |
| GHAIL | 13.50 | 0.75 | 14.00 | 13.40 | 13.50 | 13.40 | 0.10 | 642 | 18.19 | 1325963 |
| GHCL | 23.30 | 0.00 | 24.70 | 22.80 | 23.30 | 23.30 | 0.00 | 284 | 5.02 | 215386 |
| GIB | 2.00 | -4.76 | 2.10 | 1.90 | 2.00 | 2.10 | -0.10 | 420 | 4.08 | 2031879 |
| GLDNJMF | 7.30 | -1.35 | 7.50 | 7.20 | 7.30 | 7.40 | -0.10 | 136 | 2.90 | 395625 |
| GLOBALINS | 27.90 | -0.36 | 28.10 | 27.60 | 27.90 | 28.00 | -0.10 | 151 | 2.98 | 106948 |
| GOLDENSON | 13.00 | -2.26 | 13.50 | 12.90 | 13.00 | 13.30 | -0.30 | 956 | 27.89 | 2117480 |
| GP | 301.00 | 0.37 | 303.00 | 299.90 | 301.00 | 299.90 | 1.10 | 611 | 15.48 | 51445 |
| GPHISPAT | 20.60 | -1.44 | 21.20 | 20.50 | 20.60 | 20.90 | -0.30 | 538 | 12.26 | 591291 |
| GQBALLPEN | 480.40 | -2.81 | 499.50 | 455.30 | 480.40 | 494.30 | -13.90 | 963 | 22.67 | 47511 |
| GRAMEENS2 | 12.90 | -0.77 | 13.20 | 12.90 | 12.90 | 13.00 | -0.10 | 87 | 1.19 | 91687 |
| GREENDELMF | 3.60 | -2.70 | 3.70 | 3.60 | 3.60 | 3.70 | -0.10 | 15 | 0.38 | 105603 |
| GREENDELT | 49.90 | -0.40 | 51.00 | 49.80 | 50.00 | 50.20 | -0.20 | 173 | 2.60 | 52005 |
| GSPFINANCE | 3.00 | 0.00 | 3.10 | 2.90 | 3.00 | 3.00 | 0.00 | 45 | 0.48 | 160940 |
| HAKKANIPUL | 78.50 | -0.25 | 81.00 | 78.00 | 78.50 | 78.70 | -0.20 | 815 | 21.38 | 270154 |
| HAMI | 118.30 | -3.51 | 123.70 | 117.40 | 118.30 | 122.60 | -4.30 | 742 | 10.44 | 87597 |
| HEIDELBCEM | 250.00 | 2.80 | 255.00 | 246.80 | 250.00 | 243.20 | 6.80 | 108 | 1.77 | 7123 |
| HFL | 8.30 | 1.22 | 8.70 | 8.10 | 8.30 | 8.20 | 0.10 | 27 | 0.20 | 24155 |
| HIMADRI | 895.00 | 4.65 | 1057.00 | 895.00 | 1037.90 | 991.80 | 46.10 | 12 | 0.01 | 12 |
| HRTEX | 24.70 | -0.40 | 25.50 | 24.50 | 24.70 | 24.80 | -0.10 | 316 | 3.25 | 130557 |
| HWAWELLTEX | 48.20 | 3.43 | 48.70 | 46.70 | 48.20 | 46.60 | 1.60 | 594 | 6.96 | 145765 |
| IBNSINA | 319.60 | -0.19 | 322.00 | 318.60 | 319.60 | 320.20 | -0.60 | 419 | 12.61 | 39417 |
| IBP | 13.80 | -0.72 | 14.10 | 13.70 | 13.80 | 13.90 | -0.10 | 748 | 22.76 | 1637399 |
| ICB | 52.90 | -2.76 | 54.60 | 52.70 | 52.90 | 54.40 | -1.50 | 850 | 22.68 | 422942 |
| ICB3RDNRB | 4.70 | -2.13 | 4.70 | 4.60 | 4.60 | 4.70 | -0.10 | 24 | 0.10 | 20592 |
| ICBAGRANI1 | 7.40 | 2.86 | 7.50 | 7.00 | 7.20 | 7.00 | 0.20 | 46 | 0.70 | 98192 |
| ICBAMCL2ND | 6.20 | 0.00 | 6.20 | 6.10 | 6.20 | 6.20 | 0.00 | 38 | 0.26 | 41282 |
| ICBEPMF1S1 | 4.80 | 2.13 | 4.80 | 4.70 | 4.80 | 4.70 | 0.10 | 6 | 0.01 | 2582 |
| ICBIBANK | 2.40 | 0.00 | 2.40 | 2.30 | 2.30 | 2.30 | 0.00 | 23 | 0.05 | 20618 |
| ICBSONALI1 | 5.20 | 0.00 | 5.30 | 5.10 | 5.20 | 5.20 | 0.00 | 82 | 2.45 | 470808 |
| ICICL | 22.60 | -0.44 | 22.90 | 22.40 | 22.60 | 22.70 | -0.10 | 210 | 2.97 | 131555 |
| IDLC | 42.30 | 0.00 | 42.50 | 41.50 | 42.20 | 42.20 | 0.00 | 444 | 18.34 | 434792 |
| IFADAUTOS | 25.10 | 0.00 | 25.30 | 24.80 | 25.10 | 25.10 | 0.00 | 270 | 5.81 | 231480 |
| IFIC | 5.70 | 0.00 | 5.80 | 5.60 | 5.70 | 5.70 | 0.00 | 250 | 10.72 | 1880691 |
| IFIC1STMF | 3.40 | 0.00 | 3.40 | 3.30 | 3.40 | 3.40 | 0.00 | 27 | 0.41 | 121045 |
| IFILISLMF1 | 4.30 | 0.00 | 4.40 | 4.20 | 4.20 | 4.20 | 0.00 | 37 | 0.90 | 213515 |
| ILFSL | 1.80 | -5.56 | 1.90 | 1.70 | 1.70 | 1.80 | -0.10 | 42 | 0.22 | 126886 |
| INDEXAGRO | 79.30 | -0.75 | 81.00 | 79.00 | 79.20 | 79.80 | -0.60 | 289 | 5.42 | 68126 |
| INTECH | 36.10 | -1.63 | 38.30 | 35.60 | 36.10 | 36.70 | -0.60 | 2704 | 74.08 | 2016375 |
| INTRACO | 25.70 | 0.78 | 26.20 | 25.00 | 25.70 | 25.50 | 0.20 | 1122 | 44.25 | 1731669 |
| IPDC | 22.60 | 0.00 | 23.20 | 22.10 | 22.60 | 22.60 | 0.00 | 1873 | 91.95 | 4054689 |
| ISLAMIBANK | 42.90 | 4.38 | 43.50 | 41.00 | 42.90 | 41.10 | 1.80 | 1435 | 39.55 | 932757 |
| ISLAMICFIN | 7.50 | -1.32 | 7.60 | 7.40 | 7.50 | 7.60 | -0.10 | 62 | 1.06 | 141050 |
| ISLAMIINS | 40.50 | -1.46 | 41.30 | 40.50 | 40.50 | 41.10 | -0.60 | 101 | 1.05 | 25711 |
| ISNLTD | 101.40 | -3.61 | 108.20 | 99.80 | 101.40 | 105.20 | -3.80 | 2934 | 95.03 | 918659 |
| ITC | 42.50 | -0.47 | 43.40 | 42.10 | 42.50 | 42.70 | -0.20 | 1162 | 50.14 | 1173154 |
| JAMUNABANK | 21.70 | 0.00 | 21.90 | 21.60 | 21.70 | 21.70 | 0.00 | 348 | 41.10 | 1889242 |
| JAMUNAOIL | 184.60 | -0.32 | 187.00 | 184.20 | 184.60 | 185.20 | -0.60 | 383 | 6.36 | 34348 |
| JANATAINS | 26.50 | -1.13 | 27.20 | 26.20 | 26.30 | 26.60 | -0.30 | 123 | 1.48 | 56160 |
| JHRML | 56.00 | -0.88 | 57.30 | 55.60 | 56.00 | 56.50 | -0.50 | 722 | 13.45 | 238482 |
| JMISMDL | 147.80 | -1.07 | 150.50 | 147.30 | 147.80 | 149.40 | -1.60 | 107 | 1.35 | 9086 |
| JUTESPINN | 222.80 | -3.17 | 232.30 | 215.00 | 222.80 | 230.10 | -7.30 | 135 | 1.05 | 4758 |
| KARNAPHULI | 31.00 | -0.32 | 31.40 | 30.70 | 31.00 | 31.10 | -0.10 | 431 | 8.25 | 265867 |
| KAY&QUE | 357.00 | -1.35 | 366.50 | 355.20 | 357.00 | 361.90 | -4.90 | 1165 | 39.78 | 110642 |
| KBPPWBIL | 150.00 | -0.79 | 152.40 | 146.00 | 150.00 | 151.20 | -1.20 | 3378 | 235.37 | 1577037 |
| KBSEED | 7.80 | 1.28 | 8.20 | 7.70 | 7.90 | 7.80 | 0.10 | 16 | 0.25 | 32000 |
| KDSALTD | 48.20 | -1.43 | 49.50 | 47.90 | 48.20 | 48.90 | -0.70 | 1487 | 49.23 | 1012085 |
| KEYACOSMET | 4.80 | 0.00 | 4.90 | 4.80 | 4.80 | 4.80 | 0.00 | 71 | 1.40 | 291321 |
| KFL | 10.20 | 3.00 | 10.40 | 10.00 | 10.30 | 10.00 | 0.30 | 29 | 0.22 | 21640 |
| KOHINOOR | 554.00 | 1.78 | 557.40 | 540.00 | 554.00 | 544.30 | 9.70 | 414 | 11.92 | 21554 |
| KPCL | 11.70 | 0.00 | 11.80 | 11.50 | 11.70 | 11.70 | 0.00 | 128 | 1.14 | 97643 |
| KPPL | 15.90 | -1.24 | 16.50 | 15.90 | 15.90 | 16.10 | -0.20 | 406 | 6.02 | 376362 |
| KTL | 13.00 | 0.00 | 13.30 | 12.90 | 13.00 | 13.00 | 0.00 | 408 | 9.66 | 739375 |
| LANKABAFIN | 17.00 | -0.58 | 17.40 | 16.90 | 17.00 | 17.10 | -0.10 | 877 | 30.51 | 1783474 |
| LEGACYFOOT | 64.20 | -1.68 | 66.50 | 63.50 | 64.20 | 65.30 | -1.10 | 803 | 13.73 | 211172 |
| LHB | 54.20 | 0.37 | 54.70 | 53.80 | 54.20 | 54.00 | 0.20 | 601 | 20.88 | 385477 |
| LIBRAINFU | 775.20 | -1.08 | 784.00 | 774.10 | 775.20 | 783.70 | -8.50 | 429 | 7.44 | 9552 |
| LINDEBD | 922.80 | -0.05 | 930.00 | 920.00 | 922.80 | 923.30 | -0.50 | 373 | 5.08 | 5499 |
| LOVELLO | 101.60 | -2.03 | 104.50 | 100.60 | 101.60 | 103.70 | -2.10 | 1652 | 76.48 | 747059 |
| LRBDL | 14.30 | -0.69 | 14.60 | 14.10 | 14.30 | 14.40 | -0.10 | 157 | 2.73 | 189943 |
| LRGLOBMF1 | 3.60 | 0.00 | 3.70 | 3.60 | 3.60 | 3.60 | 0.00 | 17 | 0.31 | 85928 |
| MAGURAPLEX | 103.10 | 2.49 | 105.40 | 100.80 | 103.10 | 100.60 | 2.50 | 1522 | 37.22 | 360273 |
| MAKSONSPIN | 7.20 | 1.41 | 7.60 | 7.00 | 7.20 | 7.10 | 0.10 | 158 | 1.84 | 258654 |
| MALEKSPIN | 32.20 | 0.00 | 33.00 | 32.10 | 32.20 | 32.20 | 0.00 | 847 | 37.11 | 1143894 |
| MAMUNAGRO | 24.50 | 0.41 | 24.60 | 24.00 | 24.50 | 24.40 | 0.10 | 94 | 2.70 | 110304 |
| MARICO | 2870.00 | -0.94 | 2900.00 | 2867.10 | 2870.00 | 2897.20 | -27.20 | 279 | 21.96 | 7638 |
| MASTERAGRO | 5.10 | -1.89 | 5.30 | 5.10 | 5.20 | 5.30 | -0.10 | 12 | 0.37 | 70656 |
| MATINSPINN | 52.40 | 0.58 | 52.90 | 52.10 | 52.40 | 52.10 | 0.30 | 166 | 2.83 | 53945 |
| MBL1STMF | 4.30 | 0.00 | 4.40 | 4.30 | 4.30 | 4.30 | 0.00 | 25 | 0.19 | 44627 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 18.60 | -2.11 | 19.30 | 18.40 | 18.60 | 19.00 | -0.40 | 90 | 0.67 | 35551 |
| MEGHNACEM | 50.10 | -0.40 | 51.00 | 48.70 | 49.90 | 50.10 | -0.20 | 52 | 0.82 | 16414 |
| MEGHNAINS | 26.00 | 0.00 | 26.40 | 25.70 | 26.00 | 26.00 | 0.00 | 235 | 3.55 | 136468 |
| MEGHNALIFE | 61.40 | -1.60 | 63.20 | 61.00 | 61.40 | 62.40 | -1.00 | 799 | 25.79 | 416560 |
| MEGHNAPET | 25.60 | -2.29 | 26.90 | 25.50 | 25.60 | 26.20 | -0.60 | 62 | 0.32 | 12420 |
| MERCANBANK | 9.10 | 1.11 | 9.30 | 9.10 | 9.10 | 9.00 | 0.10 | 174 | 6.07 | 662466 |
| MERCINS | 26.00 | 0.78 | 26.40 | 25.50 | 26.00 | 25.80 | 0.20 | 18 | 0.14 | 5588 |
| METROSPIN | 10.70 | 0.00 | 11.20 | 10.70 | 10.80 | 10.80 | 0.00 | 62 | 1.09 | 101128 |
| MHSML | 17.90 | -0.56 | 18.30 | 17.70 | 17.90 | 18.00 | -0.10 | 444 | 15.10 | 839188 |
| MIDASFIN | 6.70 | 1.54 | 6.70 | 6.30 | 6.60 | 6.50 | 0.10 | 31 | 0.33 | 50268 |
| MIDLANDBNK | 20.00 | 9.89 | 20.00 | 18.20 | 20.00 | 18.20 | 1.80 | 3133 | 166.46 | 8423126 |
| MIRACLEIND | 33.10 | -3.22 | 35.00 | 32.60 | 33.10 | 34.20 | -1.10 | 565 | 14.20 | 421087 |
| MIRAKHTER | 33.10 | -0.90 | 33.60 | 32.90 | 33.10 | 33.40 | -0.30 | 691 | 21.34 | 641805 |
| MITHUNKNIT | 17.60 | 0.57 | 17.80 | 17.40 | 17.60 | 17.50 | 0.10 | 77 | 0.74 | 41906 |
| MJLBD | 101.10 | 1.51 | 102.00 | 98.80 | 101.10 | 99.60 | 1.50 | 1077 | 36.31 | 362467 |
| MKFOOTWEAR | 55.70 | 0.17 | 60.00 | 55.70 | 59.90 | 59.80 | 0.10 | 12 | 2.08 | 34750 |
| MLDYEING | 9.50 | 0.00 | 9.70 | 9.40 | 9.50 | 9.50 | 0.00 | 231 | 5.08 | 532701 |
| MONNOAGML | 372.50 | -2.69 | 385.00 | 370.10 | 372.50 | 382.80 | -10.30 | 761 | 14.16 | 37415 |
| MONNOCERA | 90.60 | -0.88 | 92.30 | 90.00 | 90.60 | 91.40 | -0.80 | 1073 | 26.86 | 295587 |
| MONNOFABR | 19.80 | -5.26 | 21.30 | 19.40 | 19.80 | 20.90 | -1.10 | 2062 | 73.81 | 3607500 |
| MONOSPOOL | 108.10 | -0.28 | 111.00 | 107.60 | 108.10 | 108.40 | -0.30 | 1010 | 19.07 | 175189 |
| MOSTFAMETL | 8.40 | -1.18 | 8.60 | 8.10 | 8.40 | 8.50 | -0.10 | 19 | 0.34 | 40005 |
| MPETROLEUM | 206.00 | 0.05 | 206.80 | 205.70 | 206.00 | 205.90 | 0.10 | 131 | 1.91 | 9278 |
| MTB | 12.80 | 0.79 | 12.90 | 12.70 | 12.80 | 12.70 | 0.10 | 91 | 3.37 | 263232 |
| NAHEEACP | 25.90 | 4.02 | 26.40 | 24.70 | 25.90 | 24.90 | 1.00 | 1381 | 41.03 | 1603425 |
| NATLIFEINS | 110.20 | 0.36 | 114.00 | 109.10 | 110.20 | 109.80 | 0.40 | 620 | 15.11 | 136241 |
| NAVANACNG | 22.80 | -2.15 | 23.30 | 22.70 | 22.80 | 23.30 | -0.50 | 152 | 2.07 | 90494 |
| NAVANAPHAR | 58.30 | 1.04 | 59.20 | 57.70 | 58.30 | 57.70 | 0.60 | 853 | 24.91 | 427542 |
| NBL | 3.60 | -2.70 | 3.70 | 3.50 | 3.60 | 3.70 | -0.10 | 77 | 0.73 | 201145 |
| NCCBANK | 12.40 | 3.33 | 12.40 | 12.00 | 12.40 | 12.00 | 0.40 | 515 | 37.85 | 3081866 |
| NCCBLMF1 | 5.00 | 2.04 | 5.00 | 4.90 | 5.00 | 4.90 | 0.10 | 6 | 0.11 | 20932 |
| NEWLINE | 5.90 | 0.00 | 6.10 | 5.80 | 5.90 | 5.90 | 0.00 | 150 | 2.75 | 463096 |
| NFML | 9.90 | 0.00 | 10.00 | 9.80 | 9.90 | 9.90 | 0.00 | 65 | 0.71 | 71952 |
| NHFIL | 25.90 | -4.07 | 27.20 | 25.50 | 25.90 | 27.00 | -1.10 | 1400 | 52.42 | 1994226 |
| NIALCO | 18.80 | 2.87 | 18.90 | 17.80 | 17.90 | 17.40 | 0.50 | 9 | 0.10 | 5495 |
| NITOLINS | 26.70 | -2.91 | 28.00 | 26.40 | 26.70 | 27.50 | -0.80 | 108 | 1.08 | 40113 |
| NORTHERN | 110.70 | 0.45 | 112.80 | 108.90 | 110.70 | 110.20 | 0.50 | 12 | 0.08 | 676 |
| NORTHRNINS | 31.60 | 0.32 | 32.50 | 30.80 | 31.60 | 31.50 | 0.10 | 16 | 0.20 | 6320 |
| NPOLYMER | 33.70 | 0.60 | 34.60 | 33.20 | 33.70 | 33.50 | 0.20 | 461 | 7.94 | 234557 |
| NRBBANK | 8.90 | 2.30 | 9.10 | 8.70 | 8.90 | 8.70 | 0.20 | 378 | 15.74 | 1756102 |
| NRBCBANK | 6.50 | 0.00 | 6.70 | 6.40 | 6.50 | 6.50 | 0.00 | 112 | 3.90 | 599394 |
| NTC | 188.00 | -0.21 | 192.90 | 182.50 | 187.60 | 188.00 | -0.40 | 58 | 0.48 | 2570 |
| NTLTUBES | 80.00 | -1.11 | 81.60 | 79.80 | 80.00 | 80.90 | -0.90 | 778 | 13.73 | 170644 |
| NURANI | 2.70 | 0.00 | 2.80 | 2.60 | 2.70 | 2.70 | 0.00 | 27 | 0.14 | 53360 |
| OAL | 7.10 | 1.43 | 7.20 | 7.00 | 7.10 | 7.00 | 0.10 | 121 | 1.99 | 281036 |
| OIMEX | 26.70 | 1.91 | 27.20 | 25.70 | 26.70 | 26.20 | 0.50 | 1884 | 62.79 | 2366797 |
| OLYMPIC | 159.50 | -0.19 | 162.00 | 159.00 | 159.50 | 159.80 | -0.30 | 526 | 17.16 | 107084 |
| ONEBANKPLC | 7.60 | 1.33 | 7.70 | 7.50 | 7.60 | 7.50 | 0.10 | 229 | 10.02 | 1321893 |
| ORIONINFU | 511.20 | 0.10 | 514.90 | 505.90 | 511.20 | 510.70 | 0.50 | 1584 | 108.39 | 212018 |
| ORIONPHARM | 36.90 | -0.27 | 37.40 | 36.40 | 36.90 | 37.00 | -0.10 | 576 | 13.46 | 365372 |
| ORYZAAGRO | 9.30 | -4.35 | 9.40 | 8.80 | 8.80 | 9.20 | -0.40 | 17 | 0.89 | 101002 |
| PADMALIFE | 20.60 | -2.37 | 21.50 | 20.50 | 20.60 | 21.10 | -0.50 | 123 | 1.02 | 49233 |
| PADMAOIL | 196.80 | -0.10 | 198.00 | 195.50 | 196.80 | 197.00 | -0.20 | 97 | 1.36 | 6923 |
| PARAMOUNT | 43.70 | -0.91 | 44.20 | 42.50 | 43.70 | 44.10 | -0.40 | 165 | 3.90 | 89276 |
| PDL | 6.60 | 0.00 | 6.70 | 6.50 | 6.60 | 6.60 | 0.00 | 91 | 0.78 | 119717 |
| PENINSULA | 13.30 | 0.00 | 13.70 | 13.20 | 13.30 | 13.30 | 0.00 | 216 | 2.43 | 180850 |
| PEOPLESINS | 33.90 | 0.89 | 36.00 | 33.50 | 33.90 | 33.60 | 0.30 | 233 | 3.74 | 107838 |
| PF1STMF | 5.00 | 0.00 | 5.00 | 4.90 | 5.00 | 5.00 | 0.00 | 55 | 1.47 | 294843 |
| PHARMAID | 605.50 | -0.75 | 617.80 | 604.80 | 605.50 | 610.10 | -4.60 | 460 | 8.69 | 14176 |
| PHENIXINS | 28.30 | 2.17 | 28.60 | 27.20 | 28.30 | 27.70 | 0.60 | 82 | 0.84 | 30297 |
| PHOENIXFIN | 3.40 | 0.00 | 3.50 | 3.40 | 3.40 | 3.40 | 0.00 | 12 | 0.07 | 19707 |
| PHPMF1 | 3.20 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 17 | 0.20 | 63869 |
| PIONEERINS | 45.00 | 0.89 | 45.70 | 44.80 | 45.40 | 45.00 | 0.40 | 102 | 1.54 | 34188 |
| PLFSL | 1.20 | 0.00 | 1.20 | 1.10 | 1.20 | 1.20 | 0.00 | 79 | 0.42 | 356930 |
| POPULAR1MF | 3.20 | 0.00 | 3.20 | 3.10 | 3.20 | 3.20 | 0.00 | 18 | 0.43 | 135378 |
| POPULARLIF | 51.90 | -1.89 | 52.90 | 51.50 | 51.90 | 52.90 | -1.00 | 770 | 27.06 | 518543 |
| POWERGRID | 32.60 | -0.91 | 32.90 | 32.00 | 32.60 | 32.90 | -0.30 | 342 | 13.82 | 423942 |
| PRAGATIINS | 59.30 | -0.50 | 60.60 | 58.50 | 59.30 | 59.60 | -0.30 | 154 | 2.75 | 46154 |
| PRAGATILIF | 196.80 | -3.29 | 204.80 | 195.40 | 196.80 | 203.50 | -6.70 | 1580 | 48.30 | 243219 |
| PREMIERBAN | 6.50 | -1.54 | 6.50 | 6.40 | 6.40 | 6.50 | -0.10 | 67 | 0.84 | 131233 |
| PREMIERCEM | 48.30 | 0.62 | 49.80 | 47.60 | 48.30 | 48.00 | 0.30 | 240 | 6.67 | 136618 |
| PREMIERLEA | 1.70 | -5.56 | 1.80 | 1.70 | 1.70 | 1.80 | -0.10 | 32 | 0.37 | 214636 |
| PRIME1ICBA | 4.90 | 0.00 | 4.90 | 4.80 | 4.90 | 4.90 | 0.00 | 44 | 0.11 | 22002 |
| PRIMEBANK | 28.00 | -0.36 | 28.50 | 27.90 | 28.00 | 28.10 | -0.10 | 134 | 7.85 | 278683 |
| PRIMEFIN | 2.60 | -7.14 | 2.80 | 2.60 | 2.60 | 2.80 | -0.20 | 115 | 1.18 | 452174 |
| PRIMEINSUR | 34.00 | -0.89 | 34.30 | 33.30 | 33.40 | 33.70 | -0.30 | 70 | 1.22 | 36489 |
| PRIMELIFE | 43.00 | -0.69 | 44.40 | 42.80 | 43.00 | 43.30 | -0.30 | 348 | 5.95 | 137145 |
| PRIMETEX | 14.80 | 0.68 | 14.90 | 14.50 | 14.80 | 14.70 | 0.10 | 62 | 0.20 | 13291 |
| PROGRESLIF | 54.60 | -0.73 | 56.90 | 54.00 | 54.60 | 55.00 | -0.40 | 47 | 0.56 | 10190 |
| PROVATIINS | 33.60 | 0.00 | 34.30 | 33.20 | 33.70 | 33.70 | 0.00 | 175 | 3.12 | 91982 |
| PTL | 58.30 | 5.05 | 60.00 | 55.40 | 58.30 | 55.50 | 2.80 | 2026 | 126.34 | 2171125 |
| PUBALIBANK | 29.40 | 0.34 | 29.80 | 29.10 | 29.40 | 29.30 | 0.10 | 129 | 3.42 | 116170 |
| PURABIGEN | 19.50 | -1.03 | 19.60 | 18.50 | 19.30 | 19.50 | -0.20 | 103 | 1.28 | 66831 |
| QUASEMIND | 43.30 | 1.41 | 44.40 | 42.70 | 43.30 | 42.70 | 0.60 | 647 | 21.67 | 499084 |
| QUEENSOUTH | 13.70 | 0.74 | 13.80 | 13.60 | 13.70 | 13.60 | 0.10 | 149 | 2.49 | 181841 |
| RAHIMAFOOD | 136.90 | -0.51 | 141.90 | 136.10 | 136.90 | 137.60 | -0.70 | 1138 | 25.40 | 183157 |
| RAHIMTEXT | 169.20 | -0.59 | 171.90 | 169.00 | 169.20 | 170.20 | -1.00 | 256 | 3.14 | 18497 |
| RAKCERAMIC | 24.50 | 0.00 | 24.90 | 24.20 | 24.50 | 24.50 | 0.00 | 228 | 3.14 | 128039 |
| RANFOUNDRY | 178.30 | 0.11 | 178.90 | 175.30 | 178.30 | 178.10 | 0.20 | 209 | 5.12 | 28771 |
| RDFOOD | 25.90 | -0.77 | 27.00 | 25.70 | 25.90 | 26.10 | -0.20 | 595 | 24.80 | 952410 |
| RECKITTBEN | 3382.20 | -0.08 | 3400.00 | 3380.10 | 3382.20 | 3384.80 | -2.60 | 96 | 1.57 | 465 |
| REGENTTEX | 3.30 | 0.00 | 3.40 | 3.20 | 3.30 | 3.30 | 0.00 | 29 | 0.12 | 35163 |
| RELIANCE1 | 14.90 | 0.00 | 15.10 | 14.70 | 14.90 | 14.90 | 0.00 | 628 | 13.42 | 903929 |
| RELIANCINS | 64.10 | 0.00 | 64.90 | 63.20 | 64.10 | 64.10 | 0.00 | 88 | 2.34 | 36616 |
| RENATA | 491.00 | -1.15 | 499.00 | 489.70 | 491.00 | 496.70 | -5.70 | 992 | 18.00 | 36480 |
| RENWICKJA | 667.30 | 0.47 | 670.00 | 665.00 | 667.30 | 664.20 | 3.10 | 12 | 0.06 | 95 |
| REPUBLIC | 31.60 | -1.25 | 33.00 | 31.10 | 31.60 | 32.00 | -0.40 | 95 | 2.27 | 71734 |
| RINGSHINE | 2.90 | 3.57 | 2.90 | 2.80 | 2.90 | 2.80 | 0.10 | 62 | 1.10 | 379241 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 30.60 | 0.00 | 31.30 | 30.10 | 30.60 | 30.60 | 0.00 | 2070 | 164.69 | 5380830 |
| RSRMSTEEL | 8.90 | 0.00 | 9.20 | 8.90 | 9.00 | 9.00 | 0.00 | 28 | 0.11 | 12219 |
| RUNNERAUTO | 31.00 | 0.00 | 31.60 | 30.80 | 31.00 | 31.00 | 0.00 | 270 | 4.82 | 154516 |
| RUPALIBANK | 24.30 | 9.95 | 24.30 | 22.50 | 24.30 | 22.10 | 2.20 | 1561 | 107.34 | 4507365 |
| RUPALIINS | 24.50 | 0.00 | 24.80 | 23.90 | 24.50 | 24.50 | 0.00 | 165 | 3.37 | 138500 |
| RUPALILIFE | 108.30 | -4.16 | 115.80 | 106.90 | 108.30 | 113.00 | -4.70 | 3254 | 89.30 | 804753 |
| SADHESIVE | 70.90 | 2.16 | 70.90 | 70.90 | 70.90 | 69.40 | 1.50 | 1 | 0.01 | 100 |
| SAFKOSPINN | 14.50 | 0.69 | 14.80 | 14.40 | 14.60 | 14.50 | 0.10 | 66 | 0.79 | 53894 |
| SAIFPOWER | 6.50 | 0.00 | 6.70 | 6.50 | 6.50 | 6.50 | 0.00 | 114 | 0.82 | 124337 |
| SAIHAMCOT | 17.80 | -1.66 | 18.20 | 17.70 | 17.80 | 18.10 | -0.30 | 425 | 20.67 | 1153799 |
| SAIHAMTEX | 15.50 | -1.27 | 16.00 | 15.50 | 15.50 | 15.70 | -0.20 | 142 | 3.72 | 238250 |
| SALAMCRST | 23.90 | 0.42 | 24.80 | 23.10 | 23.90 | 23.80 | 0.10 | 2544 | 110.56 | 4625195 |
| SALVOCHEM | 31.50 | 0.32 | 32.30 | 31.20 | 31.50 | 31.40 | 0.10 | 907 | 31.71 | 1000575 |
| SAMATALETH | 104.50 | -3.69 | 110.00 | 103.90 | 104.50 | 108.50 | -4.00 | 862 | 19.86 | 187597 |
| SAMORITA | 73.10 | 0.84 | 74.50 | 72.00 | 72.30 | 71.70 | 0.60 | 237 | 3.67 | 50444 |
| SANDHANINS | 23.00 | -1.29 | 23.60 | 22.90 | 23.00 | 23.30 | -0.30 | 362 | 6.16 | 266563 |
| SAPORTL | 36.10 | 4.03 | 36.40 | 34.50 | 36.10 | 34.70 | 1.40 | 2781 | 206.99 | 5824404 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.60 | 1.33 | 7.80 | 7.50 | 7.60 | 7.50 | 0.10 | 129 | 3.27 | 429187 |
| SEAPEARL | 51.50 | -0.19 | 52.30 | 51.30 | 51.50 | 51.60 | -0.10 | 1367 | 57.83 | 1118930 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4899.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.30 | -1.89 | 5.30 | 5.20 | 5.20 | 5.30 | -0.10 | 33 | 0.61 | 116293 |
| SEMLIBBLSF | 6.60 | 0.00 | 6.80 | 6.60 | 6.70 | 6.70 | 0.00 | 9 | 0.07 | 10031 |
| SEMLLECMF | 7.40 | 0.00 | 7.60 | 7.30 | 7.40 | 7.40 | 0.00 | 233 | 8.34 | 1124076 |
| SHAHJABANK | 18.10 | 0.00 | 18.40 | 18.00 | 18.10 | 18.10 | 0.00 | 174 | 4.31 | 238815 |
| SHARPIND | 17.40 | -1.69 | 18.00 | 17.00 | 17.40 | 17.70 | -0.30 | 309 | 6.65 | 379807 |
| SHASHADNIM | 19.70 | -0.51 | 20.00 | 19.30 | 19.60 | 19.70 | -0.10 | 335 | 7.53 | 383397 |
| SHEPHERD | 17.50 | -0.57 | 18.00 | 17.40 | 17.50 | 17.60 | -0.10 | 313 | 8.54 | 482420 |
| SHURWID | 5.90 | 0.00 | 6.00 | 5.80 | 5.90 | 5.90 | 0.00 | 13 | 0.08 | 13955 |
| SHYAMPSUG | 202.20 | 7.67 | 206.50 | 187.00 | 202.20 | 187.80 | 14.40 | 731 | 18.46 | 93341 |
| SIBL | 4.90 | -2.04 | 5.00 | 4.80 | 4.80 | 4.90 | -0.10 | 167 | 1.26 | 257815 |
| SICL | 22.80 | -0.44 | 23.30 | 22.20 | 22.80 | 22.90 | -0.10 | 300 | 4.89 | 214643 |
| SILCOPHL | 16.10 | 0.00 | 16.40 | 16.10 | 16.10 | 16.10 | 0.00 | 283 | 6.26 | 386007 |
| SILVAPHL | 12.60 | -2.33 | 13.20 | 12.60 | 12.60 | 12.90 | -0.30 | 501 | 10.37 | 810221 |
| SIMTEX | 18.50 | -1.07 | 19.10 | 18.30 | 18.50 | 18.70 | -0.20 | 579 | 17.48 | 937509 |
| SINGERBD | 106.80 | -0.84 | 108.00 | 106.50 | 106.80 | 107.70 | -0.90 | 271 | 2.61 | 24344 |
| SINOBANGLA | 55.00 | 1.66 | 56.00 | 54.00 | 55.00 | 54.10 | 0.90 | 1523 | 40.76 | 741611 |
| SIPLC | 48.80 | -1.01 | 49.80 | 48.70 | 48.80 | 49.30 | -0.50 | 250 | 6.87 | 140144 |
| SKTRIMS | 9.60 | 0.00 | 9.90 | 9.60 | 9.70 | 9.70 | 0.00 | 52 | 0.46 | 47532 |
| SONALIANSH | 218.90 | -1.26 | 224.80 | 218.10 | 218.90 | 221.70 | -2.80 | 1397 | 28.85 | 130379 |
| SONALILIFE | 73.50 | -0.28 | 74.50 | 71.60 | 72.10 | 72.30 | -0.20 | 303 | 19.66 | 271935 |
| SONALIPAPR | 254.30 | -3.09 | 264.70 | 252.00 | 254.30 | 262.40 | -8.10 | 3372 | 102.01 | 395036 |
| SONARBAINS | 28.50 | 1.06 | 28.80 | 28.00 | 28.50 | 28.20 | 0.30 | 154 | 3.50 | 123772 |
| SONARGAON | 35.00 | -0.57 | 35.70 | 34.90 | 35.00 | 35.20 | -0.20 | 430 | 9.83 | 279072 |
| SOUTHEASTB | 8.70 | 2.35 | 8.80 | 8.50 | 8.70 | 8.50 | 0.20 | 319 | 17.41 | 2009851 |
| SPCERAMICS | 21.20 | -3.64 | 22.20 | 21.00 | 21.20 | 22.00 | -0.80 | 1798 | 56.39 | 2612758 |
| SPCL | 47.70 | 0.00 | 48.90 | 47.50 | 47.70 | 47.70 | 0.00 | 722 | 21.87 | 455866 |
| SQUARETEXT | 54.20 | -0.37 | 54.20 | 53.80 | 54.00 | 54.20 | -0.20 | 200 | 4.09 | 75796 |
| SQURPHARMA | 221.30 | 0.14 | 221.70 | 220.10 | 221.30 | 221.00 | 0.30 | 839 | 38.77 | 175425 |
| SSSTEEL | 5.60 | 0.00 | 5.70 | 5.50 | 5.60 | 5.60 | 0.00 | 81 | 0.55 | 98196 |
| STANCERAM | 82.90 | -1.54 | 88.90 | 82.00 | 82.90 | 84.20 | -1.30 | 88 | 0.23 | 2751 |
| STANDARINS | 38.70 | -1.53 | 40.50 | 38.60 | 38.70 | 39.30 | -0.60 | 225 | 3.43 | 87350 |
| STANDBANKL | 5.70 | 0.00 | 5.90 | 5.60 | 5.70 | 5.70 | 0.00 | 168 | 2.77 | 481740 |
| STYLECRAFT | 76.80 | -1.92 | 79.00 | 76.30 | 76.80 | 78.30 | -1.50 | 540 | 8.13 | 105551 |
| SUMITPOWER | 15.80 | -1.25 | 16.10 | 15.70 | 15.80 | 16.00 | -0.20 | 591 | 21.38 | 1346730 |
| SUNLIFEINS | 57.80 | -2.69 | 60.40 | 56.20 | 57.80 | 59.40 | -1.60 | 387 | 9.67 | 165346 |
| TAKAFULINS | 37.00 | -1.89 | 37.90 | 36.00 | 36.40 | 37.10 | -0.70 | 66 | 0.28 | 7583 |
| TALLUSPIN | 6.60 | -2.99 | 7.00 | 6.50 | 6.50 | 6.70 | -0.20 | 133 | 1.24 | 187314 |
| TAMIJTEX | 154.50 | -5.33 | 166.10 | 154.00 | 154.50 | 163.20 | -8.70 | 1122 | 23.10 | 145758 |
| TECHNODRUG | 38.20 | 6.41 | 38.50 | 36.10 | 38.20 | 35.90 | 2.30 | 4703 | 240.42 | 6362070 |
| TILIL | 66.80 | -0.45 | 67.80 | 64.50 | 66.80 | 67.10 | -0.30 | 2171 | 98.50 | 1480993 |
| TITASGAS | 21.40 | 0.94 | 21.60 | 21.00 | 21.40 | 21.20 | 0.20 | 158 | 2.10 | 98205 |
| TOSRIFA | 20.80 | -0.48 | 21.50 | 20.50 | 20.80 | 20.90 | -0.10 | 317 | 11.33 | 542301 |
| TRUSTB1MF | 3.40 | 3.03 | 3.40 | 3.30 | 3.40 | 3.30 | 0.10 | 55 | 1.36 | 406144 |
| TRUSTBANK | 18.60 | 1.09 | 18.90 | 18.30 | 18.60 | 18.40 | 0.20 | 240 | 7.81 | 419630 |
| TUNGHAI | 2.30 | 0.00 | 2.40 | 2.20 | 2.30 | 2.30 | 0.00 | 24 | 0.13 | 58360 |
| UCB | 9.70 | 1.04 | 9.80 | 9.50 | 9.70 | 9.60 | 0.10 | 235 | 19.03 | 1966282 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2454.90 | 0.12 | 2480.00 | 2453.00 | 2454.90 | 2452.00 | 2.90 | 14 | 0.42 | 171 |
| UNIONBANK | 2.00 | 0.00 | 2.00 | 1.90 | 2.00 | 2.00 | 0.00 | 158 | 1.32 | 687824 |
| UNIONCAP | 4.30 | -2.27 | 4.50 | 4.30 | 4.30 | 4.40 | -0.10 | 44 | 0.41 | 93591 |
| UNIONINS | 34.60 | -0.57 | 35.80 | 34.50 | 34.60 | 34.80 | -0.20 | 221 | 2.39 | 68597 |
| UNIQUEHRL | 42.60 | -0.23 | 42.90 | 42.30 | 42.50 | 42.60 | -0.10 | 342 | 10.30 | 241657 |
| UNITEDFIN | 14.10 | 0.00 | 14.30 | 13.90 | 14.10 | 14.10 | 0.00 | 379 | 9.56 | 678154 |
| UNITEDINS | 42.30 | -1.43 | 42.70 | 41.30 | 41.50 | 42.10 | -0.60 | 121 | 1.96 | 46965 |
| UPGDCL | 142.00 | 0.28 | 143.40 | 141.60 | 142.00 | 141.60 | 0.40 | 199 | 6.86 | 48112 |
| USMANIAGL | 37.90 | -0.52 | 39.30 | 36.60 | 37.90 | 38.10 | -0.20 | 48 | 0.32 | 8369 |
| UTTARABANK | 21.40 | 0.47 | 21.40 | 21.20 | 21.40 | 21.30 | 0.10 | 322 | 15.63 | 732502 |
| UTTARAFIN | 13.70 | -0.73 | 13.80 | 13.50 | 13.60 | 13.70 | -0.10 | 34 | 0.11 | 7767 |
| VAMLBDMF1 | 7.00 | 0.00 | 7.10 | 7.00 | 7.00 | 7.00 | 0.00 | 14 | 0.70 | 98967 |
| VAMLRBBF | 5.80 | 0.00 | 5.90 | 5.80 | 5.80 | 5.80 | 0.00 | 3 | 0.09 | 14620 |
| VFSTDL | 8.30 | 1.22 | 8.50 | 8.10 | 8.30 | 8.20 | 0.10 | 93 | 2.02 | 243826 |
| WALTONHIL | 462.20 | 1.34 | 462.90 | 456.40 | 462.20 | 456.10 | 6.10 | 1120 | 26.92 | 58362 |
| WATACHEM | 143.70 | -3.94 | 149.90 | 142.50 | 143.70 | 149.60 | -5.90 | 386 | 4.02 | 27381 |
| WEBCOATS | 12.20 | -2.42 | 12.40 | 11.70 | 12.10 | 12.40 | -0.30 | 60 | 0.03 | 2486 |
| WMSHIPYARD | 9.40 | -1.05 | 9.60 | 9.30 | 9.40 | 9.50 | -0.10 | 250 | 4.95 | 523390 |
| WONDERTOYS | 21.60 | 0.00 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00 | 1 | 0.01 | 500 |
| YPL | 18.00 | -3.23 | 18.90 | 17.80 | 18.00 | 18.60 | -0.60 | 356 | 4.11 | 225702 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2150.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 6.90 | -1.43 | 7.00 | 6.90 | 6.90 | 7.00 | -0.10 | 100 | 1.64 | 235358 |
| ZAHINTEX | 6.20 | 5.08 | 6.30 | 5.90 | 6.20 | 5.90 | 0.30 | 141 | 1.86 | 303132 |
| ZEALBANGLA | 108.80 | 6.25 | 111.00 | 100.10 | 108.80 | 102.40 | 6.40 | 410 | 4.78 | 44157 |