| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.00 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 176 | 2.85 | 948101 |
| 1STPRIMFMF | 18.60 | -1.06 | 19.00 | 18.40 | 18.60 | 18.80 | -0.20 | 264 | 4.58 | 246489 |
| AAMRANET | 16.30 | 0.62 | 16.30 | 16.10 | 16.20 | 16.10 | 0.10 | 122 | 1.73 | 107244 |
| AAMRATECH | 13.00 | 3.17 | 13.70 | 12.70 | 13.00 | 12.60 | 0.40 | 163 | 1.80 | 139545 |
| ABB1STMF | 3.20 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 165 | 3.89 | 1217969 |
| ABBANK | 4.30 | -2.27 | 4.50 | 4.30 | 4.30 | 4.40 | -0.10 | 115 | 1.45 | 333952 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1060.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 19.60 | 0.51 | 19.90 | 19.40 | 19.60 | 19.50 | 0.10 | 163 | 2.92 | 148200 |
| ACHIASF | 32.00 | -2.68 | 34.60 | 32.00 | 32.70 | 33.60 | -0.90 | 15 | 0.27 | 8199 |
| ACI | 188.60 | -0.84 | 190.80 | 188.00 | 188.80 | 190.40 | -1.60 | 251 | 2.63 | 13923 |
| ACIFORMULA | 139.30 | 0.21 | 141.20 | 139.20 | 140.20 | 139.90 | 0.30 | 62 | 0.89 | 6366 |
| ACMELAB | 75.20 | -1.18 | 76.30 | 75.00 | 75.20 | 76.10 | -0.90 | 681 | 16.90 | 224555 |
| ACMEPL | 23.90 | -0.42 | 24.40 | 23.80 | 23.90 | 24.00 | -0.10 | 1887 | 81.83 | 3402390 |
| ACTIVEFINE | 6.90 | 6.15 | 7.00 | 6.50 | 6.90 | 6.50 | 0.40 | 219 | 2.55 | 374527 |
| ADNTEL | 58.70 | -1.34 | 60.30 | 58.50 | 58.70 | 59.50 | -0.80 | 1108 | 28.89 | 489000 |
| ADVENT | 13.70 | 1.49 | 13.80 | 13.40 | 13.60 | 13.40 | 0.20 | 185 | 3.82 | 279794 |
| AFCAGRO | 6.90 | 2.99 | 7.10 | 6.90 | 6.90 | 6.70 | 0.20 | 102 | 1.12 | 160029 |
| AFTABAUTO | 28.50 | 0.00 | 28.70 | 28.20 | 28.50 | 28.50 | 0.00 | 420 | 8.39 | 295157 |
| AGNISYSL | 26.40 | -2.94 | 27.20 | 26.30 | 26.40 | 27.20 | -0.80 | 1440 | 71.70 | 2683802 |
| AGRANINS | 23.90 | -2.82 | 25.20 | 23.90 | 24.10 | 24.80 | -0.70 | 363 | 9.72 | 398661 |
| AIBL1STIMF | 4.10 | 2.50 | 4.10 | 4.00 | 4.10 | 4.00 | 0.10 | 107 | 0.71 | 176759 |
| AIL | 30.40 | -1.30 | 31.00 | 30.20 | 30.40 | 30.80 | -0.40 | 320 | 6.31 | 207327 |
| ALARABANK | 13.60 | 0.75 | 13.60 | 13.30 | 13.40 | 13.30 | 0.10 | 92 | 1.98 | 147221 |
| AL-HAJTEX | 96.90 | -0.62 | 98.40 | 96.10 | 96.90 | 97.50 | -0.60 | 811 | 15.20 | 156386 |
| ALIF | 5.20 | 0.00 | 5.30 | 5.10 | 5.20 | 5.20 | 0.00 | 128 | 2.20 | 427844 |
| ALLTEX | 16.50 | 0.00 | 16.70 | 16.40 | 16.50 | 16.50 | 0.00 | 143 | 2.34 | 141293 |
| AMANFEED | 32.00 | -1.23 | 32.90 | 31.80 | 32.00 | 32.40 | -0.40 | 1197 | 53.95 | 1678428 |
| AMBEEPHA | 772.10 | 1.07 | 819.00 | 772.10 | 787.10 | 778.80 | 8.30 | 315 | 3.57 | 4443 |
| AMCL(PRAN) | 213.80 | -1.02 | 221.00 | 213.20 | 213.80 | 216.00 | -2.20 | 317 | 5.09 | 23664 |
| AMPL | 80.30 | -0.99 | 85.00 | 79.00 | 80.30 | 81.10 | -0.80 | 589 | 9.32 | 115645 |
| ANLIMAYARN | 21.10 | 0.00 | 21.50 | 20.90 | 21.10 | 21.10 | 0.00 | 186 | 1.70 | 80699 |
| ANWARGALV | 98.40 | -2.09 | 101.70 | 98.10 | 98.40 | 100.50 | -2.10 | 1968 | 44.14 | 443331 |
| AOL | 16.20 | 0.62 | 16.40 | 15.90 | 16.20 | 16.10 | 0.10 | 168 | 5.19 | 322577 |
| AOPLC | 11.50 | -1.77 | 11.80 | 11.00 | 11.10 | 11.30 | -0.20 | 78 | 0.50 | 45268 |
| APEXFOODS | 278.60 | -4.75 | 295.00 | 275.10 | 278.60 | 292.50 | -13.90 | 1247 | 30.12 | 106335 |
| APEXFOOT | 196.60 | -1.90 | 204.30 | 195.70 | 196.60 | 200.40 | -3.80 | 1483 | 30.49 | 153159 |
| APEXSPINN | 396.70 | -8.72 | 434.00 | 396.60 | 396.70 | 434.60 | -37.90 | 2491 | 161.50 | 397222 |
| APEXTANRY | 113.30 | -6.67 | 123.00 | 110.00 | 113.30 | 121.40 | -8.10 | 2422 | 49.84 | 429240 |
| APEXWEAV | 7.50 | -1.33 | 7.70 | 7.30 | 7.40 | 7.50 | -0.10 | 39 | 0.11 | 14641 |
| APOLOISPAT | 3.40 | 9.68 | 3.40 | 3.20 | 3.40 | 3.10 | 0.30 | 441 | 6.46 | 1911602 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1190.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 168.20 | -0.47 | 173.80 | 168.10 | 168.40 | 169.20 | -0.80 | 88 | 1.05 | 6199 |
| ARAMITCEM | 11.10 | 0.92 | 11.10 | 10.90 | 11.00 | 10.90 | 0.10 | 39 | 0.30 | 27301 |
| ARGONDENIM | 17.80 | -1.11 | 18.20 | 17.80 | 17.80 | 18.00 | -0.20 | 457 | 15.83 | 885093 |
| ASIAINS | 38.10 | -1.80 | 39.20 | 38.00 | 38.10 | 38.80 | -0.70 | 357 | 8.96 | 234072 |
| ASIAPACINS | 42.20 | -0.94 | 43.50 | 42.00 | 42.20 | 42.60 | -0.40 | 302 | 12.51 | 293777 |
| ASIATICLAB | 111.00 | 2.49 | 113.50 | 106.10 | 111.00 | 108.30 | 2.70 | 2270 | 201.44 | 1819774 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 70.00 | -0.29 | 75.00 | 68.80 | 69.50 | 69.70 | -0.20 | 89 | 0.69 | 9961 |
| AZIZPIPES | 57.10 | -3.71 | 60.70 | 56.10 | 57.10 | 59.30 | -2.20 | 524 | 2.82 | 48739 |
| BANGAS | 132.30 | -0.90 | 135.00 | 131.00 | 132.30 | 133.50 | -1.20 | 748 | 12.99 | 97511 |
| BANKASIA | 19.00 | 1.06 | 19.10 | 18.80 | 19.00 | 18.80 | 0.20 | 194 | 7.88 | 415052 |
| BARKAPOWER | 7.90 | 0.00 | 8.00 | 7.80 | 7.90 | 7.90 | 0.00 | 107 | 1.81 | 228265 |
| BATASHOE | 864.00 | 1.73 | 866.20 | 856.00 | 859.90 | 845.30 | 14.60 | 107 | 2.07 | 2405 |
| BATBC | 210.40 | -1.68 | 214.00 | 210.00 | 210.40 | 214.00 | -3.60 | 1826 | 21.63 | 102636 |
| BAYLEASING | 4.10 | -4.65 | 4.30 | 4.10 | 4.10 | 4.30 | -0.20 | 73 | 0.92 | 219673 |
| BBS | 12.70 | 2.42 | 13.10 | 12.60 | 12.70 | 12.40 | 0.30 | 1050 | 45.10 | 3518117 |
| BBSCABLES | 21.90 | -2.23 | 22.80 | 21.70 | 21.90 | 22.40 | -0.50 | 1734 | 56.89 | 2577505 |
| BDAUTOCA | 220.30 | -3.46 | 232.90 | 219.00 | 220.30 | 228.20 | -7.90 | 1850 | 31.48 | 140672 |
| BDCOM | 28.00 | -2.10 | 28.90 | 27.90 | 28.00 | 28.60 | -0.60 | 628 | 22.83 | 807997 |
| BDFINANCE | 11.40 | 3.64 | 12.10 | 11.10 | 11.40 | 11.00 | 0.40 | 406 | 10.88 | 956891 |
| BDLAMPS | 189.00 | 0.27 | 192.20 | 186.80 | 189.00 | 188.50 | 0.50 | 939 | 15.91 | 84345 |
| BDPAINTS | 40.80 | -4.38 | 42.50 | 38.30 | 39.30 | 41.10 | -1.80 | 62 | 1.72 | 43527 |
| BDTHAI | 12.40 | -2.36 | 12.90 | 12.30 | 12.40 | 12.70 | -0.30 | 589 | 16.20 | 1292253 |
| BDTHAIFOOD | 21.80 | 0.46 | 22.40 | 21.60 | 21.80 | 21.70 | 0.10 | 1857 | 76.15 | 3472282 |
| BDWELDING | 15.70 | -2.50 | 16.50 | 15.20 | 15.60 | 16.00 | -0.40 | 108 | 0.90 | 57320 |
| BEACHHATCH | 28.80 | -0.69 | 29.20 | 28.80 | 28.80 | 29.00 | -0.20 | 249 | 3.72 | 128989 |
| BEACONPHAR | 101.00 | -0.30 | 102.90 | 100.50 | 101.00 | 101.30 | -0.30 | 840 | 25.95 | 256325 |
| BENGALBISC | 74.60 | 1.87 | 77.70 | 74.60 | 76.30 | 74.90 | 1.40 | 49 | 0.28 | 3647 |
| BENGALWTL | 26.70 | 4.71 | 27.50 | 25.80 | 26.70 | 25.50 | 1.20 | 1299 | 56.32 | 2121259 |
| BERGERPBL | 1367.50 | 0.10 | 1374.90 | 1365.10 | 1367.50 | 1366.10 | 1.40 | 226 | 2.61 | 1902 |
| BESTHLDNG | 13.40 | -0.74 | 13.60 | 13.30 | 13.40 | 13.50 | -0.10 | 240 | 5.95 | 442175 |
| BEXGSUKUK | 67.00 | 0.75 | 68.00 | 67.00 | 67.00 | 66.50 | 0.50 | 8 | 0.35 | 5250 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 110.10 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 36.50 | -1.86 | 37.90 | 36.50 | 36.90 | 37.60 | -0.70 | 324 | 6.73 | 180077 |
| BIFC | 3.90 | -2.44 | 4.30 | 3.90 | 4.00 | 4.10 | -0.10 | 55 | 0.43 | 106086 |
| BNICL | 82.70 | -0.48 | 86.00 | 82.50 | 82.70 | 83.10 | -0.40 | 1019 | 216.74 | 2545258 |
| BPML | 26.60 | 0.38 | 29.10 | 26.50 | 26.60 | 26.50 | 0.10 | 88 | 1.13 | 40568 |
| BPPL | 16.40 | -1.20 | 16.80 | 16.40 | 16.40 | 16.60 | -0.20 | 886 | 31.51 | 1907276 |
| BRACBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 73.10 | 0.00 | 0 | 0.00 | 0 |
| BSC | 100.60 | -1.08 | 102.30 | 100.30 | 100.60 | 101.70 | -1.10 | 1039 | 16.04 | 158660 |
| BSCPLC | 138.40 | -1.07 | 141.70 | 138.10 | 138.40 | 139.90 | -1.50 | 321 | 7.40 | 53367 |
| BSRMLTD | 85.90 | 0.24 | 86.80 | 84.10 | 85.20 | 85.00 | 0.20 | 72 | 8.90 | 104572 |
| BSRMSTEEL | 70.30 | -0.57 | 71.30 | 69.90 | 70.30 | 70.70 | -0.40 | 364 | 8.93 | 126806 |
| BXPHARMA | 120.60 | -2.11 | 123.20 | 120.10 | 120.60 | 123.20 | -2.60 | 1153 | 53.88 | 444517 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.00 | -1.41 | 7.20 | 7.00 | 7.00 | 7.10 | -0.10 | 159 | 4.12 | 584637 |
| CAPMBDBLMF | 12.20 | 2.52 | 12.90 | 11.90 | 12.20 | 11.90 | 0.30 | 814 | 65.83 | 5282960 |
| CAPMIBBLMF | 9.10 | -1.09 | 9.30 | 8.90 | 9.10 | 9.20 | -0.10 | 109 | 4.06 | 448604 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 41.60 | 3.48 | 43.00 | 40.40 | 41.60 | 40.20 | 1.40 | 1018 | 33.03 | 788975 |
| CENTRALPHL | 8.80 | 1.15 | 9.10 | 8.70 | 8.80 | 8.70 | 0.10 | 337 | 5.21 | 586952 |
| CITYBANK | 26.30 | -1.13 | 26.80 | 26.30 | 26.30 | 26.60 | -0.30 | 1214 | 86.35 | 3266853 |
| CITYGENINS | 104.50 | 0.38 | 105.50 | 103.10 | 104.50 | 104.10 | 0.40 | 379 | 16.85 | 161610 |
| CLICL | 52.90 | -2.40 | 55.50 | 52.50 | 52.90 | 54.20 | -1.30 | 551 | 10.72 | 201167 |
| CNATEX | 3.30 | 0.00 | 3.40 | 3.20 | 3.30 | 3.30 | 0.00 | 119 | 0.97 | 294116 |
| CONFIDCEM | 58.10 | -0.34 | 58.90 | 57.60 | 58.10 | 58.30 | -0.20 | 220 | 3.83 | 65794 |
| CONTININS | 32.80 | -2.67 | 35.00 | 32.40 | 32.80 | 33.70 | -0.90 | 1500 | 54.57 | 1616668 |
| COPPERTECH | 25.00 | -0.79 | 25.80 | 24.90 | 25.00 | 25.20 | -0.20 | 595 | 18.93 | 747026 |
| CRAFTSMAN | 37.50 | -1.31 | 39.00 | 37.50 | 37.80 | 38.30 | -0.50 | 25 | 1.20 | 31813 |
| CROWNCEMNT | 48.90 | -0.20 | 49.50 | 48.60 | 48.90 | 49.00 | -0.10 | 62 | 0.64 | 13078 |
| CRYSTALINS | 66.80 | -2.34 | 69.00 | 65.50 | 66.80 | 68.40 | -1.60 | 1029 | 50.52 | 752576 |
| CVOPRL | 163.90 | -0.30 | 168.80 | 163.10 | 163.90 | 164.40 | -0.50 | 2679 | 94.89 | 570281 |
| DACCADYE | 15.10 | -1.96 | 15.60 | 14.90 | 15.00 | 15.30 | -0.30 | 152 | 3.38 | 221993 |
| DAFODILCOM | 140.50 | -0.57 | 141.80 | 136.10 | 140.50 | 141.30 | -0.80 | 2364 | 87.09 | 625557 |
| DBH | 37.60 | 0.00 | 37.90 | 37.10 | 37.70 | 37.70 | 0.00 | 117 | 3.12 | 83176 |
| DBH1STMF | 4.70 | -2.08 | 4.90 | 4.70 | 4.70 | 4.80 | -0.10 | 87 | 3.73 | 793662 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 75.20 | -0.80 | 76.00 | 74.00 | 74.60 | 75.20 | -0.60 | 332 | 8.40 | 111488 |
| DELTASPINN | 6.60 | 3.12 | 6.70 | 6.40 | 6.60 | 6.40 | 0.20 | 322 | 6.09 | 925808 |
| DESCO | 21.40 | -1.38 | 21.80 | 21.40 | 21.40 | 21.70 | -0.30 | 73 | 0.67 | 31255 |
| DESHBANDHU | 18.10 | -0.55 | 18.70 | 18.10 | 18.10 | 18.20 | -0.10 | 525 | 18.54 | 1013245 |
| DGIC | 24.60 | -3.53 | 25.70 | 24.40 | 24.60 | 25.50 | -0.90 | 797 | 20.67 | 826406 |
| DHAKABANK | 12.00 | -0.83 | 12.20 | 11.90 | 12.00 | 12.10 | -0.10 | 690 | 22.52 | 1875275 |
| DHAKAINS | 40.20 | 1.77 | 40.70 | 39.40 | 40.20 | 39.50 | 0.70 | 347 | 6.17 | 153890 |
| DOMINAGE | 75.60 | 2.72 | 76.00 | 73.50 | 75.60 | 73.60 | 2.00 | 3167 | 208.34 | 2780809 |
| DOREENPWR | 29.10 | -0.34 | 29.30 | 28.80 | 29.10 | 29.20 | -0.10 | 396 | 8.56 | 294573 |
| DSHGARME | 118.40 | -3.35 | 123.90 | 118.00 | 118.40 | 122.50 | -4.10 | 855 | 13.06 | 109042 |
| DSSL | 9.50 | -3.06 | 10.00 | 9.50 | 9.50 | 9.80 | -0.30 | 749 | 18.98 | 1957561 |
| DULAMIACOT | 134.50 | 0.30 | 135.90 | 131.70 | 134.50 | 134.10 | 0.40 | 194 | 5.43 | 40316 |
| DUTCHBANGL | 41.50 | -0.72 | 42.00 | 41.20 | 41.50 | 41.80 | -0.30 | 472 | 38.03 | 913177 |
| EASTERNINS | 54.70 | -2.32 | 56.50 | 54.10 | 54.70 | 56.00 | -1.30 | 212 | 3.49 | 63006 |
| EASTLAND | 27.00 | 2.27 | 27.60 | 25.80 | 27.00 | 26.40 | 0.60 | 1437 | 57.20 | 2131732 |
| EASTRNLUB | 1782.50 | 6.25 | 1782.50 | 1674.10 | 1782.50 | 1677.70 | 104.80 | 2158 | 61.44 | 34882 |
| EBL | 23.30 | -2.10 | 23.90 | 23.20 | 23.30 | 23.80 | -0.50 | 1216 | 38.65 | 1648907 |
| EBL1STMF | 3.80 | 0.00 | 3.90 | 3.70 | 3.80 | 3.80 | 0.00 | 72 | 0.16 | 42725 |
| EBLNRBMF | 3.10 | -3.13 | 3.30 | 3.10 | 3.10 | 3.20 | -0.10 | 129 | 2.16 | 679403 |
| ECABLES | 119.60 | -0.50 | 124.80 | 119.30 | 119.60 | 120.20 | -0.60 | 59 | 1.15 | 9529 |
| EGEN | 23.20 | -1.69 | 23.80 | 23.10 | 23.20 | 23.60 | -0.40 | 825 | 27.52 | 1181144 |
| EHL | 83.40 | -0.60 | 86.60 | 83.20 | 83.40 | 83.90 | -0.50 | 1063 | 44.98 | 532355 |
| EIL | 27.70 | -2.46 | 28.60 | 27.50 | 27.70 | 28.40 | -0.70 | 414 | 11.52 | 410766 |
| EMERALDOIL | 17.00 | 4.29 | 17.80 | 15.80 | 17.00 | 16.30 | 0.70 | 600 | 10.46 | 607379 |
| ENVOYTEX | 48.20 | -0.62 | 49.00 | 48.20 | 48.30 | 48.60 | -0.30 | 178 | 2.65 | 54948 |
| EPGL | 18.30 | 1.67 | 18.80 | 18.20 | 18.30 | 18.00 | 0.30 | 682 | 16.34 | 883864 |
| ESQUIRENIT | 23.10 | -2.53 | 24.00 | 23.00 | 23.10 | 23.70 | -0.60 | 406 | 8.75 | 374037 |
| ETL | 11.30 | -2.59 | 12.00 | 11.30 | 11.30 | 11.60 | -0.30 | 1900 | 60.33 | 5205035 |
| EXIM1STMF | 3.60 | 2.86 | 3.70 | 3.50 | 3.60 | 3.50 | 0.10 | 58 | 1.69 | 467835 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 2.80 | 0.00 | 3.00 | 2.80 | 2.80 | 2.80 | 0.00 | 277 | 3.20 | 1129380 |
| FARCHEM | 19.70 | 6.49 | 19.90 | 18.00 | 19.70 | 18.50 | 1.20 | 988 | 34.18 | 1783820 |
| FAREASTFIN | 1.70 | -5.56 | 1.70 | 1.70 | 1.70 | 1.80 | -0.10 | 40 | 0.12 | 71841 |
| FAREASTLIF | 20.80 | 0.48 | 21.20 | 20.70 | 20.80 | 20.70 | 0.10 | 59 | 0.33 | 15993 |
| FASFIN | 1.70 | -5.56 | 1.70 | 1.70 | 1.70 | 1.80 | -0.10 | 56 | 0.39 | 228947 |
| FBFIF | 3.10 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 25 | 1.67 | 536797 |
| FEDERALINS | 25.20 | -2.70 | 26.20 | 25.00 | 25.20 | 25.90 | -0.70 | 1242 | 52.47 | 2049523 |
| FEKDIL | 14.40 | -1.37 | 14.80 | 14.30 | 14.40 | 14.60 | -0.20 | 533 | 13.45 | 929318 |
| FINEFOODS | 566.30 | 0.21 | 570.00 | 563.10 | 566.30 | 565.10 | 1.20 | 679 | 109.10 | 192602 |
| FIRSTFIN | 3.80 | 0.00 | 4.10 | 3.80 | 3.90 | 3.90 | 0.00 | 41 | 0.21 | 54128 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 13.40 | -2.19 | 13.90 | 13.30 | 13.40 | 13.70 | -0.30 | 210 | 2.65 | 196142 |
| FUWANGCER | 12.80 | 1.59 | 12.90 | 12.50 | 12.80 | 12.60 | 0.20 | 745 | 25.21 | 1985861 |
| FUWANGFOOD | 10.00 | 3.09 | 10.00 | 9.70 | 10.00 | 9.70 | 0.30 | 307 | 4.69 | 472254 |
| GBBPOWER | 7.70 | -1.28 | 7.90 | 7.70 | 7.70 | 7.80 | -0.10 | 86 | 1.08 | 139619 |
| GEMINISEA | 113.00 | -0.44 | 114.80 | 112.00 | 112.10 | 112.60 | -0.50 | 119 | 1.09 | 9725 |
| GENEXIL | 26.90 | -1.82 | 27.50 | 26.80 | 26.90 | 27.40 | -0.50 | 673 | 16.47 | 608207 |
| GENNEXT | 3.10 | 0.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.00 | 117 | 1.32 | 431327 |
| GHAIL | 13.20 | 2.33 | 13.40 | 12.80 | 13.20 | 12.90 | 0.30 | 922 | 29.40 | 2235834 |
| GHCL | 20.90 | 10.00 | 20.90 | 19.30 | 20.90 | 19.00 | 1.90 | 331 | 5.09 | 246712 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.20 | 1.64 | 6.20 | 6.10 | 6.20 | 6.10 | 0.10 | 56 | 2.26 | 367380 |
| GLOBALINS | 32.70 | -0.61 | 33.40 | 32.60 | 32.70 | 32.90 | -0.20 | 529 | 12.09 | 368037 |
| GOLDENSON | 15.10 | 2.03 | 15.40 | 14.80 | 15.10 | 14.80 | 0.30 | 1489 | 67.32 | 4454157 |
| GP | 238.10 | -0.29 | 239.90 | 237.90 | 238.10 | 238.80 | -0.70 | 1021 | 16.52 | 69301 |
| GPHISPAT | 15.60 | -0.64 | 15.90 | 15.50 | 15.60 | 15.70 | -0.10 | 426 | 10.66 | 681254 |
| GQBALLPEN | 665.80 | 0.03 | 669.80 | 662.50 | 665.80 | 665.60 | 0.20 | 1236 | 70.35 | 105712 |
| GRAMEENS2 | 12.20 | -0.82 | 12.20 | 12.10 | 12.10 | 12.20 | -0.10 | 47 | 0.55 | 45356 |
| GREENDELMF | 3.60 | 0.00 | 3.70 | 3.50 | 3.60 | 3.60 | 0.00 | 31 | 0.63 | 175808 |
| GREENDELT | 57.20 | 0.00 | 60.00 | 56.90 | 57.20 | 57.20 | 0.00 | 139 | 5.29 | 90363 |
| GSPFINANCE | 3.30 | -5.71 | 3.60 | 3.30 | 3.30 | 3.50 | -0.20 | 78 | 0.64 | 189211 |
| HAKKANIPUL | 78.10 | -0.51 | 79.20 | 77.80 | 78.10 | 78.50 | -0.40 | 828 | 20.10 | 256400 |
| HAMI | 188.10 | -1.93 | 192.90 | 181.20 | 188.10 | 191.80 | -3.70 | 711 | 6.63 | 34932 |
| HEIDELBCEM | 199.50 | 0.96 | 202.40 | 198.90 | 200.70 | 198.80 | 1.90 | 106 | 0.66 | 3274 |
| HFL | 14.40 | -1.34 | 15.50 | 14.40 | 14.70 | 14.90 | -0.20 | 133 | 3.22 | 214677 |
| HIMADRI | 520.00 | 6.49 | 574.90 | 520.00 | 556.60 | 522.70 | 33.90 | 2 | 0.00 | 3 |
| HRTEX | 19.50 | -2.01 | 20.40 | 19.30 | 19.50 | 19.90 | -0.40 | 186 | 2.48 | 124223 |
| HWAWELLTEX | 41.80 | 0.00 | 42.00 | 41.70 | 41.80 | 41.80 | 0.00 | 160 | 2.83 | 67667 |
| IBNSINA | 306.60 | -0.23 | 308.80 | 306.40 | 306.60 | 307.30 | -0.70 | 104 | 1.33 | 4336 |
| IBP | 14.00 | 2.94 | 14.40 | 13.70 | 14.00 | 13.60 | 0.40 | 2082 | 77.10 | 5489429 |
| ICB | 44.90 | 9.78 | 44.90 | 42.20 | 44.90 | 40.90 | 4.00 | 715 | 43.78 | 976839 |
| ICB3RDNRB | 4.50 | -2.17 | 4.70 | 4.40 | 4.50 | 4.60 | -0.10 | 87 | 2.25 | 499661 |
| ICBAGRANI1 | 6.60 | 0.00 | 6.90 | 6.60 | 6.60 | 6.60 | 0.00 | 5 | 0.02 | 3025 |
| ICBAMCL2ND | 6.10 | 0.00 | 6.40 | 6.00 | 6.00 | 6.00 | 0.00 | 39 | 0.11 | 18525 |
| ICBEPMF1S1 | 5.90 | 0.00 | 6.00 | 5.80 | 5.90 | 5.90 | 0.00 | 235 | 1.99 | 340071 |
| ICBIBANK | 2.60 | 0.00 | 2.70 | 2.60 | 2.60 | 2.60 | 0.00 | 30 | 0.27 | 104226 |
| ICBSONALI1 | 4.70 | 0.00 | 4.80 | 4.70 | 4.70 | 4.70 | 0.00 | 27 | 0.84 | 179512 |
| ICICL | 27.50 | -3.85 | 29.40 | 27.00 | 27.50 | 28.60 | -1.10 | 1218 | 32.05 | 1129191 |
| IDLC | 36.60 | 0.27 | 36.80 | 36.30 | 36.60 | 36.50 | 0.10 | 111 | 1.56 | 42629 |
| IFADAUTOS | 23.50 | 0.00 | 24.30 | 23.40 | 23.50 | 23.50 | 0.00 | 1301 | 50.29 | 2112611 |
| IFIC | 4.20 | -2.33 | 4.40 | 4.20 | 4.20 | 4.30 | -0.10 | 281 | 9.41 | 2196707 |
| IFIC1STMF | 3.60 | 0.00 | 3.70 | 3.60 | 3.60 | 3.60 | 0.00 | 64 | 1.62 | 448742 |
| IFILISLMF1 | 4.00 | -2.44 | 4.30 | 4.00 | 4.00 | 4.10 | -0.10 | 39 | 1.18 | 288717 |
| ILFSL | 1.70 | -5.56 | 1.70 | 1.70 | 1.70 | 1.80 | -0.10 | 110 | 1.73 | 1014790 |
| INDEXAGRO | 70.50 | -0.84 | 71.90 | 70.20 | 70.50 | 71.10 | -0.60 | 359 | 11.51 | 162729 |
| INTECH | 34.60 | -1.70 | 35.80 | 34.50 | 34.60 | 35.20 | -0.60 | 717 | 16.04 | 457248 |
| INTRACO | 17.20 | -0.58 | 17.50 | 17.10 | 17.20 | 17.30 | -0.10 | 227 | 4.85 | 281321 |
| IPDC | 19.00 | 2.15 | 19.10 | 18.30 | 19.00 | 18.60 | 0.40 | 663 | 25.45 | 1352576 |
| ISLAMIBANK | 32.60 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 0.00 | 26 | 0.15 | 4502 |
| ISLAMICFIN | 10.50 | 1.96 | 10.50 | 10.30 | 10.40 | 10.20 | 0.20 | 79 | 1.10 | 105934 |
| ISLAMIINS | 45.30 | 2.95 | 45.70 | 43.80 | 45.30 | 44.00 | 1.30 | 307 | 9.37 | 208051 |
| ISNLTD | 56.90 | -1.56 | 58.80 | 56.70 | 56.90 | 57.80 | -0.90 | 778 | 10.79 | 187595 |
| ITC | 38.80 | -1.52 | 39.70 | 38.60 | 38.80 | 39.40 | -0.60 | 483 | 19.08 | 488215 |
| JAMUNABANK | 24.90 | 0.40 | 25.10 | 24.80 | 24.90 | 24.80 | 0.10 | 477 | 41.52 | 1668255 |
| JAMUNAOIL | 167.00 | -0.24 | 168.50 | 166.50 | 167.00 | 167.40 | -0.40 | 316 | 4.93 | 29487 |
| JANATAINS | 34.80 | -1.14 | 35.80 | 34.70 | 34.80 | 35.20 | -0.40 | 507 | 17.18 | 491681 |
| JHRML | 47.20 | 1.29 | 47.70 | 46.80 | 47.20 | 46.60 | 0.60 | 755 | 14.81 | 313509 |
| JMISMDL | 124.70 | 1.30 | 125.60 | 123.30 | 124.70 | 123.10 | 1.60 | 198 | 3.57 | 28690 |
| JUTESPINN | 222.50 | -2.75 | 236.80 | 222.20 | 222.50 | 228.80 | -6.30 | 75 | 0.67 | 2999 |
| KARNAPHULI | 33.80 | 0.30 | 34.60 | 33.60 | 33.80 | 33.70 | 0.10 | 1142 | 45.82 | 1348683 |
| KAY&QUE | 462.90 | -1.41 | 473.80 | 461.00 | 462.90 | 469.50 | -6.60 | 1372 | 30.22 | 64850 |
| KBPPWBIL | 47.80 | 0.42 | 48.40 | 46.80 | 47.80 | 47.60 | 0.20 | 3444 | 119.49 | 2517167 |
| KBSEED | 9.40 | -2.08 | 9.60 | 9.30 | 9.40 | 9.60 | -0.20 | 61 | 0.87 | 91708 |
| KDSALTD | 46.80 | 2.18 | 47.30 | 45.80 | 46.80 | 45.80 | 1.00 | 1039 | 29.96 | 642759 |
| KEYACOSMET | 4.60 | 4.55 | 4.60 | 4.40 | 4.60 | 4.40 | 0.20 | 235 | 3.95 | 871438 |
| KFL | 15.10 | -1.31 | 15.40 | 14.70 | 15.10 | 15.30 | -0.20 | 100 | 2.90 | 192904 |
| KOHINOOR | 497.00 | -0.38 | 500.00 | 496.40 | 497.00 | 498.90 | -1.90 | 270 | 3.59 | 7197 |
| KPCL | 10.70 | -0.93 | 10.90 | 10.60 | 10.70 | 10.80 | -0.10 | 138 | 2.44 | 226953 |
| KPPL | 14.80 | -0.67 | 15.30 | 14.80 | 14.80 | 14.90 | -0.10 | 193 | 2.38 | 159531 |
| KTL | 9.50 | 1.06 | 9.50 | 9.40 | 9.50 | 9.40 | 0.10 | 202 | 2.76 | 290770 |
| LANKABAFIN | 13.30 | 0.76 | 13.50 | 13.20 | 13.30 | 13.20 | 0.10 | 368 | 10.41 | 779664 |
| LEGACYFOOT | 69.30 | 0.14 | 71.70 | 68.90 | 69.30 | 69.20 | 0.10 | 1283 | 25.43 | 363198 |
| LHB | 48.80 | -0.41 | 49.30 | 48.80 | 48.80 | 49.00 | -0.20 | 695 | 13.15 | 268973 |
| LIBRAINFU | 618.70 | -0.59 | 627.40 | 617.90 | 618.70 | 622.40 | -3.70 | 228 | 2.74 | 4411 |
| LINDEBD | 651.80 | -0.28 | 660.00 | 650.20 | 651.80 | 653.60 | -1.80 | 278 | 2.74 | 4173 |
| LOVELLO | 77.20 | 0.13 | 78.60 | 76.20 | 77.20 | 77.10 | 0.10 | 2277 | 75.95 | 983572 |
| LRBDL | 9.80 | -1.01 | 10.10 | 9.80 | 9.80 | 9.90 | -0.10 | 151 | 2.07 | 210327 |
| LRGLOBMF1 | 3.40 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 33 | 0.42 | 124896 |
| MAGURAPLEX | 82.00 | -0.24 | 83.00 | 82.00 | 82.00 | 82.20 | -0.20 | 400 | 8.29 | 100880 |
| MAKSONSPIN | 5.70 | -1.72 | 5.90 | 5.70 | 5.70 | 5.80 | -0.10 | 68 | 0.40 | 69653 |
| MALEKSPIN | 28.20 | 0.00 | 28.80 | 28.10 | 28.20 | 28.20 | 0.00 | 802 | 34.13 | 1200315 |
| MAMUNAGRO | 19.70 | 0.51 | 20.30 | 19.60 | 19.70 | 19.60 | 0.10 | 117 | 2.32 | 116959 |
| MARICO | 2749.90 | 0.20 | 2765.00 | 2745.10 | 2749.90 | 2744.30 | 5.60 | 153 | 2.76 | 1004 |
| MASTERAGRO | 8.40 | 1.18 | 8.80 | 8.30 | 8.60 | 8.50 | 0.10 | 31 | 2.84 | 330603 |
| MATINSPINN | 47.10 | -0.42 | 47.70 | 47.00 | 47.10 | 47.30 | -0.20 | 131 | 2.23 | 47157 |
| MBL1STMF | 3.70 | -2.63 | 3.90 | 3.70 | 3.70 | 3.80 | -0.10 | 38 | 0.35 | 94004 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 40.20 | 5.51 | 41.50 | 38.00 | 40.20 | 38.10 | 2.10 | 799 | 24.98 | 622500 |
| MEGHNACEM | 29.90 | -5.23 | 30.90 | 28.00 | 29.00 | 30.60 | -1.60 | 108 | 0.71 | 24316 |
| MEGHNAINS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 32.60 | 0.00 | 0 | 0.00 | 0 |
| MEGHNALIFE | 54.50 | -1.45 | 55.70 | 54.40 | 54.50 | 55.30 | -0.80 | 360 | 9.25 | 168267 |
| MEGHNAPET | 57.90 | 7.82 | 58.80 | 53.80 | 57.90 | 53.70 | 4.20 | 646 | 23.45 | 407561 |
| MERCANBANK | 6.70 | -2.90 | 6.90 | 6.70 | 6.70 | 6.90 | -0.20 | 179 | 4.72 | 696625 |
| MERCINS | 27.70 | -3.82 | 28.90 | 27.50 | 27.70 | 28.80 | -1.10 | 504 | 10.68 | 377961 |
| METROSPIN | 9.30 | -1.06 | 10.00 | 9.20 | 9.30 | 9.40 | -0.10 | 78 | 0.81 | 84578 |
| MHSML | 24.50 | -1.61 | 25.00 | 24.40 | 24.50 | 24.90 | -0.40 | 1039 | 37.08 | 1506456 |
| MIDASFIN | 5.40 | 1.89 | 5.40 | 5.30 | 5.40 | 5.30 | 0.10 | 11 | 0.07 | 13454 |
| MIDLANDBNK | 15.00 | -1.32 | 15.30 | 14.90 | 15.00 | 15.20 | -0.20 | 465 | 8.67 | 575524 |
| MIRACLEIND | 28.20 | -0.35 | 29.10 | 28.10 | 28.20 | 28.30 | -0.10 | 315 | 6.36 | 223778 |
| MIRAKHTER | 39.40 | 3.68 | 41.50 | 38.60 | 39.40 | 38.00 | 1.40 | 3066 | 151.50 | 3783106 |
| MITHUNKNIT | 15.40 | -1.28 | 15.90 | 15.20 | 15.40 | 15.60 | -0.20 | 27 | 0.25 | 16506 |
| MJLBD | 89.00 | -0.45 | 89.40 | 88.80 | 89.00 | 89.40 | -0.40 | 108 | 1.48 | 16585 |
| MKFOOTWEAR | 143.50 | -1.24 | 148.40 | 142.00 | 143.50 | 145.30 | -1.80 | 662 | 29.38 | 204282 |
| MLDYEING | 9.80 | -2.00 | 11.00 | 9.70 | 9.80 | 10.00 | -0.20 | 1424 | 38.89 | 3809729 |
| MONNOAGML | 344.90 | 0.85 | 348.80 | 342.40 | 344.90 | 342.00 | 2.90 | 288 | 4.02 | 11687 |
| MONNOCERA | 96.10 | -1.84 | 99.90 | 95.30 | 96.10 | 97.90 | -1.80 | 4531 | 133.58 | 1376265 |
| MONNOFABR | 23.60 | 2.16 | 24.10 | 23.40 | 23.60 | 23.10 | 0.50 | 2966 | 153.04 | 6458110 |
| MONOSPOOL | 101.50 | -0.59 | 103.90 | 101.20 | 101.50 | 102.10 | -0.60 | 2053 | 56.67 | 551997 |
| MOSTFAMETL | 11.50 | -1.74 | 11.80 | 11.20 | 11.30 | 11.50 | -0.20 | 176 | 4.00 | 353501 |
| MPETROLEUM | 199.90 | 0.20 | 201.00 | 199.50 | 199.90 | 199.50 | 0.40 | 70 | 1.65 | 8236 |
| MTB | 12.50 | 0.00 | 12.50 | 12.10 | 12.50 | 12.50 | 0.00 | 141 | 2.59 | 208890 |
| NAHEEACP | 25.70 | -1.53 | 26.60 | 25.60 | 25.70 | 26.10 | -0.40 | 737 | 31.33 | 1210486 |
| NATLIFEINS | 98.40 | -0.71 | 100.70 | 98.00 | 98.40 | 99.10 | -0.70 | 195 | 4.06 | 40906 |
| NAVANACNG | 20.20 | -0.98 | 20.50 | 20.00 | 20.30 | 20.50 | -0.20 | 96 | 1.49 | 73685 |
| NAVANAPHAR | 60.30 | -2.43 | 61.80 | 59.90 | 60.30 | 61.80 | -1.50 | 1496 | 51.59 | 850491 |
| NBL | 3.90 | 0.00 | 4.00 | 3.80 | 3.90 | 3.90 | 0.00 | 153 | 2.08 | 533927 |
| NCCBANK | 16.20 | -3.57 | 17.20 | 16.10 | 16.20 | 16.80 | -0.60 | 2005 | 256.87 | 15612500 |
| NCCBLMF1 | 4.40 | 0.00 | 4.50 | 4.30 | 4.30 | 4.30 | 0.00 | 13 | 0.10 | 23870 |
| NEWLINE | 5.10 | 2.00 | 5.30 | 5.10 | 5.10 | 5.00 | 0.10 | 53 | 0.44 | 85532 |
| NFML | 16.90 | 9.74 | 16.90 | 15.60 | 16.90 | 15.40 | 1.50 | 1915 | 126.00 | 7525465 |
| NHFIL | 24.00 | 5.26 | 24.80 | 22.60 | 24.00 | 22.80 | 1.20 | 1193 | 31.65 | 1329598 |
| NIALCO | 26.40 | -0.75 | 29.30 | 26.40 | 26.50 | 26.70 | -0.20 | 152 | 0.47 | 17810 |
| NITOLINS | 30.80 | -2.84 | 32.10 | 30.60 | 30.80 | 31.70 | -0.90 | 179 | 4.93 | 156604 |
| NORTHERN | 110.50 | -4.49 | 117.80 | 108.00 | 110.50 | 115.70 | -5.20 | 191 | 0.90 | 8016 |
| NORTHRNINS | 35.50 | 0.28 | 36.50 | 34.90 | 35.50 | 35.40 | 0.10 | 283 | 6.09 | 172037 |
| NPOLYMER | 30.00 | 2.39 | 30.50 | 29.60 | 30.00 | 29.30 | 0.70 | 734 | 19.89 | 662065 |
| NRBBANK | 5.90 | 0.00 | 5.90 | 5.80 | 5.80 | 5.80 | 0.00 | 24 | 0.08 | 14323 |
| NRBCBANK | 7.30 | -1.35 | 7.40 | 7.30 | 7.30 | 7.40 | -0.10 | 53 | 1.99 | 272152 |
| NTC | 155.90 | -1.02 | 159.20 | 155.10 | 155.90 | 157.50 | -1.60 | 106 | 1.08 | 6866 |
| NTLTUBES | 59.90 | -0.17 | 60.60 | 59.80 | 59.90 | 60.00 | -0.10 | 226 | 5.48 | 91271 |
| NURANI | 2.80 | -3.45 | 3.00 | 2.70 | 2.80 | 2.90 | -0.10 | 61 | 0.51 | 182489 |
| OAL | 5.80 | 0.00 | 6.00 | 5.80 | 5.80 | 5.80 | 0.00 | 104 | 1.12 | 189919 |
| OIMEX | 13.60 | -1.45 | 13.90 | 13.50 | 13.60 | 13.80 | -0.20 | 134 | 2.51 | 184502 |
| OLYMPIC | 142.60 | -0.21 | 143.30 | 142.30 | 142.40 | 142.70 | -0.30 | 367 | 8.23 | 57684 |
| ONEBANKPLC | 7.00 | 2.94 | 7.00 | 6.70 | 7.00 | 6.80 | 0.20 | 180 | 7.91 | 1147481 |
| ORIONINFU | 311.80 | -0.22 | 317.50 | 311.20 | 311.80 | 312.50 | -0.70 | 2251 | 37.34 | 119100 |
| ORIONPHARM | 25.40 | -1.17 | 26.00 | 25.40 | 25.40 | 25.70 | -0.30 | 263 | 4.96 | 193804 |
| ORYZAAGRO | 9.60 | -2.04 | 10.00 | 9.60 | 9.60 | 9.80 | -0.20 | 130 | 3.67 | 377024 |
| PADMALIFE | 16.80 | 0.00 | 17.40 | 16.80 | 17.00 | 17.00 | 0.00 | 22 | 0.12 | 7061 |
| PADMAOIL | 173.80 | 0.06 | 174.00 | 173.20 | 173.80 | 173.70 | 0.10 | 165 | 3.11 | 17920 |
| PARAMOUNT | 50.00 | -0.99 | 51.30 | 49.90 | 50.00 | 50.50 | -0.50 | 329 | 7.67 | 152458 |
| PDL | 5.20 | 1.96 | 5.30 | 5.20 | 5.20 | 5.10 | 0.10 | 56 | 0.31 | 60171 |
| PENINSULA | 22.30 | 4.69 | 22.70 | 21.60 | 22.30 | 21.30 | 1.00 | 1574 | 52.15 | 2358655 |
| PEOPLESINS | 48.30 | -2.23 | 50.00 | 48.00 | 48.30 | 49.40 | -1.10 | 860 | 20.77 | 424847 |
| PF1STMF | 7.20 | 4.35 | 7.40 | 7.00 | 7.20 | 6.90 | 0.30 | 345 | 11.94 | 1651274 |
| PHARMAID | 599.50 | 3.04 | 625.40 | 595.00 | 599.50 | 581.80 | 17.70 | 1555 | 58.14 | 94562 |
| PHENIXINS | 38.60 | -3.50 | 40.10 | 38.40 | 38.60 | 40.00 | -1.40 | 332 | 8.77 | 224033 |
| PHOENIXFIN | 3.30 | -3.03 | 3.40 | 3.10 | 3.20 | 3.30 | -0.10 | 43 | 0.25 | 78722 |
| PHPMF1 | 3.10 | -3.13 | 3.20 | 3.00 | 3.10 | 3.20 | -0.10 | 104 | 1.83 | 587363 |
| PIONEERINS | 58.00 | -2.03 | 59.70 | 57.80 | 58.00 | 59.20 | -1.20 | 378 | 9.20 | 157076 |
| PLFSL | 1.70 | -5.56 | 1.70 | 1.70 | 1.70 | 1.80 | -0.10 | 106 | 0.86 | 505139 |
| POPULAR1MF | 3.10 | 0.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.00 | 97 | 2.50 | 806973 |
| POPULARLIF | 54.00 | -1.82 | 56.10 | 53.70 | 54.00 | 55.00 | -1.00 | 408 | 10.34 | 189804 |
| POWERGRID | 32.10 | -1.83 | 33.20 | 32.10 | 32.10 | 32.70 | -0.60 | 180 | 2.86 | 87992 |
| PRAGATIINS | 71.90 | -0.83 | 73.70 | 71.70 | 71.90 | 72.50 | -0.60 | 558 | 25.47 | 349438 |
| PRAGATILIF | 187.00 | -0.90 | 193.00 | 185.10 | 187.00 | 188.70 | -1.70 | 793 | 16.29 | 85970 |
| PREMIERBAN | 4.00 | 0.00 | 4.10 | 4.00 | 4.00 | 4.00 | 0.00 | 75 | 1.11 | 278154 |
| PREMIERCEM | 40.20 | 3.64 | 40.30 | 38.20 | 39.90 | 38.50 | 1.40 | 703 | 15.51 | 392606 |
| PREMIERLEA | 2.20 | -4.35 | 2.30 | 2.10 | 2.20 | 2.30 | -0.10 | 131 | 1.79 | 836003 |
| PRIME1ICBA | 4.50 | 2.22 | 4.60 | 4.40 | 4.60 | 4.50 | 0.10 | 88 | 0.24 | 52344 |
| PRIMEBANK | 28.60 | -1.03 | 29.30 | 28.60 | 28.70 | 29.00 | -0.30 | 376 | 13.38 | 465264 |
| PRIMEFIN | 2.80 | -3.45 | 3.00 | 2.80 | 2.80 | 2.90 | -0.10 | 96 | 1.10 | 387766 |
| PRIMEINSUR | 36.70 | -1.87 | 37.60 | 36.50 | 36.70 | 37.40 | -0.70 | 570 | 16.07 | 434320 |
| PRIMELIFE | 39.70 | -2.70 | 41.40 | 39.60 | 39.70 | 40.80 | -1.10 | 152 | 2.02 | 50476 |
| PRIMETEX | 18.40 | -2.13 | 19.00 | 18.30 | 18.40 | 18.80 | -0.40 | 106 | 1.17 | 63035 |
| PROGRESLIF | 39.00 | -1.76 | 39.40 | 39.00 | 39.00 | 39.70 | -0.70 | 80 | 0.76 | 19361 |
| PROVATIINS | 36.10 | -1.10 | 37.20 | 35.90 | 36.10 | 36.50 | -0.40 | 761 | 25.07 | 684427 |
| PTL | 57.00 | -0.70 | 58.00 | 56.90 | 57.00 | 57.40 | -0.40 | 429 | 17.50 | 306095 |
| PUBALIBANK | 39.20 | 1.31 | 39.20 | 38.00 | 38.80 | 38.30 | 0.50 | 379 | 12.01 | 310225 |
| PURABIGEN | 29.50 | -5.14 | 31.40 | 29.00 | 29.50 | 31.10 | -1.60 | 1248 | 39.41 | 1309738 |
| QUASEMIND | 41.10 | 2.49 | 41.40 | 40.20 | 41.10 | 40.10 | 1.00 | 1162 | 44.17 | 1085095 |
| QUEENSOUTH | 12.60 | -5.26 | 13.30 | 12.50 | 12.60 | 13.30 | -0.70 | 1243 | 37.46 | 2906226 |
| RAHIMAFOOD | 101.80 | -3.78 | 106.50 | 101.10 | 101.80 | 105.80 | -4.00 | 529 | 6.13 | 59622 |
| RAHIMTEXT | 195.00 | -0.62 | 197.30 | 192.30 | 193.40 | 194.60 | -1.20 | 342 | 4.28 | 22030 |
| RAKCERAMIC | 24.00 | 0.00 | 24.30 | 23.90 | 24.00 | 24.00 | 0.00 | 213 | 4.08 | 169702 |
| RANFOUNDRY | 152.20 | -0.72 | 155.20 | 152.00 | 152.20 | 153.30 | -1.10 | 133 | 2.82 | 18481 |
| RDFOOD | 27.30 | -1.80 | 28.40 | 27.00 | 27.30 | 27.80 | -0.50 | 2941 | 169.23 | 6125645 |
| RECKITTBEN | 3370.00 | 0.03 | 3373.00 | 3365.00 | 3367.30 | 3366.30 | 1.00 | 60 | 1.17 | 346 |
| REGENTTEX | 4.50 | -4.26 | 4.70 | 4.50 | 4.50 | 4.70 | -0.20 | 86 | 0.72 | 158964 |
| RELIANCE1 | 10.20 | -0.97 | 10.50 | 10.00 | 10.20 | 10.30 | -0.10 | 320 | 8.35 | 820579 |
| RELIANCINS | 85.10 | -2.41 | 88.00 | 84.50 | 85.10 | 87.20 | -2.10 | 377 | 20.05 | 231485 |
| RENATA | 410.20 | -0.27 | 413.00 | 409.90 | 410.20 | 411.30 | -1.10 | 385 | 6.47 | 15762 |
| RENWICKJA | 520.80 | 0.06 | 520.80 | 513.20 | 520.00 | 519.70 | 0.30 | 91 | 0.39 | 742 |
| REPUBLIC | 33.20 | -2.35 | 34.70 | 32.90 | 33.20 | 34.00 | -0.80 | 599 | 15.36 | 452916 |
| RINGSHINE | 3.70 | 0.00 | 3.70 | 3.50 | 3.60 | 3.60 | 0.00 | 145 | 1.30 | 359697 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 28.70 | -0.35 | 29.00 | 28.60 | 28.70 | 28.80 | -0.10 | 761 | 28.01 | 973830 |
| RSRMSTEEL | 7.50 | 1.35 | 7.60 | 7.40 | 7.50 | 7.40 | 0.10 | 59 | 0.56 | 74542 |
| RUNNERAUTO | 39.00 | -1.52 | 40.40 | 38.80 | 39.00 | 39.60 | -0.60 | 1126 | 33.08 | 839699 |
| RUPALIBANK | 16.10 | -1.23 | 16.30 | 16.00 | 16.10 | 16.30 | -0.20 | 126 | 2.80 | 173470 |
| RUPALIINS | 29.00 | 4.69 | 29.50 | 27.80 | 29.00 | 27.70 | 1.30 | 1104 | 55.93 | 1948785 |
| RUPALILIFE | 85.80 | -1.49 | 87.40 | 85.60 | 85.80 | 87.10 | -1.30 | 477 | 12.45 | 144410 |
| SADHESIVE | 67.60 | -0.88 | 73.70 | 67.00 | 67.60 | 68.20 | -0.60 | 44 | 1.73 | 25345 |
| SAFKOSPINN | 21.10 | 1.93 | 21.60 | 20.80 | 21.10 | 20.70 | 0.40 | 361 | 6.80 | 320339 |
| SAIFPOWER | 6.10 | -3.23 | 6.40 | 6.00 | 6.00 | 6.20 | -0.20 | 143 | 1.42 | 233803 |
| SAIHAMCOT | 19.50 | -1.02 | 20.20 | 19.40 | 19.50 | 19.70 | -0.20 | 1137 | 47.60 | 2406477 |
| SAIHAMTEX | 17.30 | -1.70 | 17.70 | 17.20 | 17.30 | 17.60 | -0.30 | 809 | 21.69 | 1247215 |
| SALAMCRST | 15.40 | -0.65 | 15.80 | 15.30 | 15.40 | 15.50 | -0.10 | 159 | 2.21 | 141996 |
| SALVO | 37.40 | 4.47 | 37.90 | 36.00 | 37.40 | 35.80 | 1.60 | 2756 | 121.14 | 3284430 |
| SAMATALETH | 108.60 | -1.27 | 112.50 | 108.10 | 108.60 | 110.00 | -1.40 | 905 | 13.87 | 126282 |
| SAMORITA | 69.10 | -2.81 | 71.00 | 69.00 | 69.30 | 71.30 | -2.00 | 226 | 3.33 | 47740 |
| SANDHANINS | 23.50 | 0.00 | 23.90 | 23.40 | 23.50 | 23.50 | 0.00 | 603 | 18.66 | 789183 |
| SAPORTL | 44.40 | -2.63 | 46.20 | 44.00 | 44.40 | 45.60 | -1.20 | 1209 | 81.47 | 1802989 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 5.70 | 0.00 | 5.90 | 5.60 | 5.70 | 5.70 | 0.00 | 110 | 1.19 | 208643 |
| SEAPEARL | 34.20 | -0.87 | 34.90 | 34.10 | 34.20 | 34.50 | -0.30 | 826 | 21.18 | 615426 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.30 | -1.85 | 5.40 | 4.90 | 5.30 | 5.40 | -0.10 | 42 | 1.12 | 212664 |
| SEMLIBBLSF | 6.10 | -1.61 | 6.20 | 6.00 | 6.10 | 6.20 | -0.10 | 48 | 0.33 | 55050 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 16.10 | 0.00 | 16.20 | 16.00 | 16.10 | 16.10 | 0.00 | 97 | 1.08 | 66978 |
| SHARPIND | 16.60 | -2.35 | 17.20 | 16.50 | 16.60 | 17.00 | -0.40 | 418 | 6.88 | 407166 |
| SHASHADNIM | 21.70 | -0.46 | 22.10 | 21.60 | 21.70 | 21.80 | -0.10 | 284 | 11.96 | 547701 |
| SHEPHERD | 15.40 | -3.14 | 16.10 | 15.30 | 15.40 | 15.90 | -0.50 | 947 | 31.27 | 2003493 |
| SHURWID | 6.10 | 0.00 | 6.20 | 6.10 | 6.10 | 6.10 | 0.00 | 31 | 0.64 | 103887 |
| SHYAMPSUG | 142.90 | -4.20 | 145.50 | 138.10 | 139.20 | 145.30 | -6.10 | 114 | 1.01 | 7182 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 38.50 | -0.52 | 39.20 | 37.30 | 38.50 | 38.70 | -0.20 | 1442 | 42.19 | 1104009 |
| SILCOPHL | 16.60 | 1.22 | 17.10 | 16.10 | 16.60 | 16.40 | 0.20 | 1005 | 35.63 | 2130392 |
| SILVAPHL | 12.30 | 5.13 | 12.40 | 11.80 | 12.30 | 11.70 | 0.60 | 1275 | 36.60 | 3009221 |
| SIMTEX | 24.10 | -0.82 | 24.60 | 24.00 | 24.10 | 24.30 | -0.20 | 823 | 33.34 | 1374830 |
| SINGERBD | 79.50 | -0.88 | 80.80 | 78.50 | 78.90 | 79.60 | -0.70 | 283 | 1.85 | 23370 |
| SINOBANGLA | 52.90 | 2.12 | 53.30 | 50.00 | 52.90 | 51.80 | 1.10 | 1359 | 47.03 | 895641 |
| SIPLC | 72.90 | -0.27 | 73.90 | 72.50 | 72.90 | 73.10 | -0.20 | 343 | 19.21 | 263203 |
| SKTRIMS | 11.30 | 9.71 | 11.30 | 10.50 | 11.30 | 10.30 | 1.00 | 635 | 10.02 | 897624 |
| SONALIANSH | 182.40 | 2.24 | 183.80 | 179.30 | 182.40 | 178.40 | 4.00 | 883 | 15.41 | 85078 |
| SONALILIFE | 72.70 | -1.09 | 74.60 | 72.20 | 72.70 | 73.50 | -0.80 | 499 | 23.29 | 317449 |
| SONALIPAPR | 221.70 | 1.65 | 228.20 | 218.00 | 221.70 | 218.10 | 3.60 | 1404 | 32.69 | 145720 |
| SONARBAINS | 45.40 | 3.18 | 47.20 | 44.00 | 45.40 | 44.00 | 1.40 | 1582 | 64.64 | 1412248 |
| SONARGAON | 40.10 | 2.04 | 40.80 | 38.90 | 40.10 | 39.30 | 0.80 | 1214 | 42.87 | 1072528 |
| SOUTHEASTB | 10.00 | 2.04 | 10.00 | 9.80 | 10.00 | 9.80 | 0.20 | 220 | 13.36 | 1345519 |
| SPCERAMICS | 23.00 | -2.13 | 24.40 | 22.80 | 23.00 | 23.50 | -0.50 | 2218 | 92.11 | 3926677 |
| SPCL | 53.50 | 1.52 | 53.80 | 52.60 | 53.50 | 52.70 | 0.80 | 1392 | 56.71 | 1063389 |
| SQUARETEXT | 46.00 | 0.44 | 46.50 | 46.00 | 46.00 | 45.80 | 0.20 | 133 | 0.89 | 19314 |
| SQURPHARMA | 208.10 | -0.34 | 208.80 | 207.90 | 208.10 | 208.80 | -0.70 | 2385 | 55.06 | 264459 |
| SSSTEEL | 4.70 | -2.08 | 4.90 | 4.70 | 4.70 | 4.80 | -0.10 | 107 | 0.63 | 132792 |
| STANCERAM | 68.10 | -1.01 | 71.70 | 68.10 | 68.70 | 69.40 | -0.70 | 118 | 0.88 | 12699 |
| STANDARINS | 46.10 | 1.99 | 47.00 | 45.60 | 46.10 | 45.20 | 0.90 | 716 | 27.87 | 601708 |
| STANDBANKL | 4.30 | -2.27 | 4.40 | 4.30 | 4.30 | 4.40 | -0.10 | 136 | 1.36 | 314866 |
| STYLECRAFT | 50.90 | -1.54 | 51.90 | 50.90 | 51.20 | 52.00 | -0.80 | 90 | 0.57 | 11111 |
| SUMITPOWER | 13.70 | -0.72 | 13.90 | 13.60 | 13.70 | 13.80 | -0.10 | 249 | 2.78 | 202721 |
| SUNLIFEINS | 66.10 | -3.50 | 70.00 | 65.60 | 66.10 | 68.50 | -2.40 | 898 | 34.79 | 516965 |
| TAKAFULINS | 34.80 | -1.14 | 35.70 | 34.50 | 34.80 | 35.20 | -0.40 | 296 | 5.06 | 144985 |
| TALLUSPIN | 8.10 | 3.85 | 8.10 | 7.90 | 8.10 | 7.80 | 0.30 | 167 | 3.14 | 392211 |
| TAMIJTEX | 117.30 | -1.18 | 119.20 | 116.70 | 117.30 | 118.70 | -1.40 | 337 | 4.38 | 37251 |
| TECHNODRUG | 41.10 | 7.31 | 41.60 | 38.30 | 41.10 | 38.30 | 2.80 | 3889 | 170.31 | 4247547 |
| TILIL | 45.70 | -1.08 | 46.70 | 45.60 | 45.70 | 46.20 | -0.50 | 368 | 9.63 | 209581 |
| TITASGAS | 16.20 | 0.00 | 16.40 | 16.10 | 16.20 | 16.20 | 0.00 | 132 | 1.68 | 103333 |
| TOSRIFA | 18.50 | 0.00 | 18.90 | 18.30 | 18.50 | 18.50 | 0.00 | 530 | 13.53 | 726327 |
| TRUSTB1MF | 3.10 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 46 | 1.46 | 469216 |
| TRUSTBANK | 15.30 | -1.92 | 15.70 | 15.30 | 15.30 | 15.60 | -0.30 | 828 | 11.14 | 722750 |
| TUNGHAI | 3.10 | -3.23 | 3.20 | 3.00 | 3.00 | 3.10 | -0.10 | 27 | 0.20 | 64997 |
| UCB | 9.00 | -1.10 | 9.20 | 9.00 | 9.00 | 9.10 | -0.10 | 111 | 3.31 | 367410 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2035.00 | 0.00 | 2040.00 | 2025.00 | 2032.20 | 2032.10 | 0.10 | 63 | 0.50 | 248 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 4.10 | 2.50 | 4.20 | 4.10 | 4.10 | 4.00 | 0.10 | 72 | 0.90 | 219350 |
| UNIONINS | 39.20 | 6.81 | 39.70 | 37.00 | 39.20 | 36.70 | 2.50 | 1962 | 72.72 | 1883860 |
| UNIQUEHRL | 37.40 | 1.63 | 37.50 | 36.80 | 37.40 | 36.80 | 0.60 | 436 | 6.92 | 186135 |
| UNITEDFIN | 12.90 | 0.00 | 13.10 | 12.80 | 12.90 | 12.90 | 0.00 | 226 | 8.88 | 688518 |
| UNITEDINS | 42.20 | -1.40 | 43.20 | 42.00 | 42.20 | 42.80 | -0.60 | 247 | 5.96 | 140075 |
| UPGDCL | 116.50 | 0.43 | 117.00 | 115.30 | 116.50 | 116.00 | 0.50 | 143 | 1.20 | 10364 |
| USMANIAGL | 38.00 | -1.04 | 38.40 | 36.90 | 38.00 | 38.40 | -0.40 | 135 | 0.82 | 21714 |
| UTTARABANK | 25.80 | -0.39 | 26.00 | 25.70 | 25.80 | 25.90 | -0.10 | 760 | 111.10 | 4304442 |
| UTTARAFIN | 12.50 | 2.44 | 13.50 | 12.30 | 12.60 | 12.30 | 0.30 | 44 | 0.46 | 35646 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 5.90 | -1.67 | 6.00 | 5.90 | 5.90 | 6.00 | -0.10 | 24 | 0.56 | 95106 |
| VFSTDL | 15.40 | -1.91 | 16.10 | 15.20 | 15.40 | 15.70 | -0.30 | 1537 | 70.81 | 4549857 |
| WALTONHIL | 364.50 | -0.71 | 368.00 | 363.30 | 364.50 | 367.10 | -2.60 | 546 | 7.80 | 21291 |
| WATACHEM | 133.60 | -1.33 | 135.80 | 133.00 | 133.40 | 135.20 | -1.80 | 352 | 4.79 | 35728 |
| WEBCOATS | 21.80 | -2.24 | 23.20 | 21.10 | 21.80 | 22.30 | -0.50 | 209 | 3.49 | 159371 |
| WMSHIPYARD | 8.80 | 3.53 | 9.20 | 8.50 | 8.80 | 8.50 | 0.30 | 379 | 6.50 | 726582 |
| WONDERTOYS | 25.50 | -1.16 | 25.50 | 25.50 | 25.50 | 25.80 | -0.30 | 2 | 0.01 | 500 |
| YPL | 22.50 | 4.65 | 22.70 | 21.30 | 22.50 | 21.50 | 1.00 | 516 | 10.59 | 477773 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2100.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.70 | -1.75 | 5.80 | 5.50 | 5.60 | 5.70 | -0.10 | 89 | 0.79 | 141412 |
| ZAHINTEX | 8.00 | 1.25 | 8.20 | 8.00 | 8.10 | 8.00 | 0.10 | 79 | 1.39 | 172973 |
| ZEALBANGLA | 123.30 | -1.07 | 126.70 | 116.00 | 119.90 | 121.20 | -1.30 | 32 | 0.12 | 973 |