| 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 | 81 | 2.41 | 800665 |
| 1STPRIMFMF | 18.80 | 2.17 | 18.90 | 18.30 | 18.80 | 18.40 | 0.40 | 293 | 7.11 | 381623 |
| AAMRANET | 16.30 | 0.63 | 16.30 | 16.00 | 16.10 | 16.00 | 0.10 | 154 | 2.20 | 136223 |
| AAMRATECH | 12.60 | 1.61 | 13.50 | 12.40 | 12.60 | 12.40 | 0.20 | 95 | 0.64 | 50728 |
| ABB1STMF | 3.20 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 263 | 9.55 | 2994569 |
| ABBANK | 4.40 | 0.00 | 4.50 | 4.40 | 4.40 | 4.40 | 0.00 | 173 | 2.13 | 480498 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1060.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 19.80 | 5.41 | 19.80 | 18.50 | 19.50 | 18.50 | 1.00 | 206 | 3.12 | 163037 |
| ACHIASF | 33.20 | 0.00 | 34.90 | 33.20 | 33.60 | 33.60 | 0.00 | 6 | 0.02 | 701 |
| ACI | 190.40 | -1.19 | 194.50 | 190.00 | 190.40 | 192.70 | -2.30 | 277 | 3.52 | 18427 |
| ACIFORMULA | 141.00 | 0.87 | 142.50 | 138.90 | 139.90 | 138.70 | 1.20 | 145 | 3.61 | 25632 |
| ACMELAB | 76.20 | 0.00 | 76.60 | 75.90 | 76.10 | 76.10 | 0.00 | 356 | 11.38 | 149408 |
| ACMEPL | 24.00 | -0.41 | 24.60 | 23.80 | 24.00 | 24.10 | -0.10 | 2312 | 111.80 | 4619670 |
| ACTIVEFINE | 6.50 | 3.17 | 6.60 | 6.40 | 6.50 | 6.30 | 0.20 | 193 | 2.27 | 346767 |
| ADNTEL | 59.50 | -0.83 | 61.30 | 59.30 | 59.50 | 60.00 | -0.50 | 1108 | 39.62 | 660445 |
| ADVENT | 13.40 | 2.29 | 13.50 | 13.20 | 13.40 | 13.10 | 0.30 | 120 | 2.18 | 163490 |
| AFCAGRO | 6.70 | 0.00 | 6.90 | 6.70 | 6.70 | 6.70 | 0.00 | 50 | 0.65 | 95640 |
| AFTABAUTO | 28.50 | 1.42 | 28.70 | 28.00 | 28.50 | 28.10 | 0.40 | 557 | 11.22 | 393709 |
| AGNISYSL | 27.20 | -0.37 | 28.40 | 26.90 | 27.20 | 27.30 | -0.10 | 2125 | 119.95 | 4341725 |
| AGRANINS | 24.80 | 1.64 | 25.20 | 24.40 | 24.80 | 24.40 | 0.40 | 446 | 8.15 | 328534 |
| AIBL1STIMF | 4.00 | 0.00 | 4.10 | 4.00 | 4.00 | 4.00 | 0.00 | 32 | 0.89 | 220028 |
| AIL | 30.80 | 0.33 | 31.00 | 30.50 | 30.80 | 30.70 | 0.10 | 235 | 4.25 | 138587 |
| ALARABANK | 13.20 | 0.00 | 13.80 | 13.20 | 13.30 | 13.30 | 0.00 | 45 | 0.28 | 21487 |
| AL-HAJTEX | 97.50 | -1.91 | 99.80 | 97.00 | 97.50 | 99.40 | -1.90 | 1160 | 21.88 | 223004 |
| ALIF | 5.20 | 0.00 | 5.30 | 5.10 | 5.20 | 5.20 | 0.00 | 155 | 1.81 | 346897 |
| ALLTEX | 16.50 | -1.79 | 17.20 | 16.50 | 16.50 | 16.80 | -0.30 | 196 | 5.73 | 343877 |
| AMANFEED | 32.40 | 8.00 | 32.80 | 30.50 | 32.40 | 30.00 | 2.40 | 2224 | 117.16 | 3677183 |
| AMBEEPHA | 783.00 | 2.98 | 788.00 | 762.00 | 778.80 | 756.30 | 22.50 | 260 | 4.10 | 5325 |
| AMCL(PRAN) | 216.00 | -1.37 | 219.40 | 215.50 | 216.00 | 219.00 | -3.00 | 340 | 5.01 | 23130 |
| AMPL | 81.10 | 1.88 | 81.40 | 79.70 | 81.10 | 79.60 | 1.50 | 628 | 11.96 | 148153 |
| ANLIMAYARN | 21.10 | 1.44 | 21.30 | 20.70 | 21.10 | 20.80 | 0.30 | 158 | 1.61 | 76251 |
| ANWARGALV | 100.50 | 0.60 | 102.70 | 99.00 | 100.50 | 99.90 | 0.60 | 2129 | 59.01 | 585201 |
| AOL | 16.10 | -0.62 | 16.70 | 16.00 | 16.10 | 16.20 | -0.10 | 235 | 5.95 | 368996 |
| AOPLC | 11.30 | -0.88 | 12.20 | 11.20 | 11.30 | 11.40 | -0.10 | 29 | 0.68 | 60552 |
| APEXFOODS | 293.30 | 0.17 | 302.00 | 291.10 | 292.50 | 292.00 | 0.50 | 912 | 23.65 | 80281 |
| APEXFOOT | 200.40 | -2.48 | 207.70 | 199.50 | 200.40 | 205.50 | -5.10 | 1770 | 42.42 | 209432 |
| APEXSPINN | 434.60 | -0.30 | 440.00 | 425.00 | 434.60 | 435.90 | -1.30 | 1991 | 103.24 | 237910 |
| APEXTANRY | 121.40 | -1.62 | 129.50 | 120.10 | 121.40 | 123.40 | -2.00 | 2925 | 71.17 | 566582 |
| APEXWEAV | 7.30 | 1.35 | 7.60 | 7.30 | 7.50 | 7.40 | 0.10 | 62 | 0.49 | 64610 |
| APOLOISPAT | 3.10 | 6.90 | 3.10 | 2.80 | 3.10 | 2.90 | 0.20 | 208 | 2.56 | 845309 |
| APSCLBOND | 1190.00 | 5.78 | 1190.00 | 1190.00 | 1190.00 | 1125.00 | 65.00 | 1 | 0.00 | 1 |
| ARAMIT | 170.30 | -0.24 | 171.40 | 168.10 | 169.20 | 169.60 | -0.40 | 149 | 1.16 | 6855 |
| ARAMITCEM | 11.00 | 2.83 | 11.30 | 10.30 | 10.90 | 10.60 | 0.30 | 71 | 0.31 | 28453 |
| ARGONDENIM | 18.00 | 1.12 | 18.20 | 17.70 | 18.00 | 17.80 | 0.20 | 489 | 15.41 | 855337 |
| ASIAINS | 38.80 | -0.26 | 39.70 | 38.60 | 38.80 | 38.90 | -0.10 | 662 | 16.04 | 408042 |
| ASIAPACINS | 42.60 | -1.84 | 44.10 | 42.50 | 42.60 | 43.40 | -0.80 | 478 | 13.53 | 313126 |
| ASIATICLAB | 108.30 | -1.19 | 111.60 | 106.50 | 108.30 | 109.60 | -1.30 | 1686 | 169.94 | 1559785 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 69.50 | -3.19 | 72.00 | 68.70 | 69.70 | 72.00 | -2.30 | 56 | 0.49 | 7046 |
| AZIZPIPES | 59.30 | 0.85 | 61.40 | 59.00 | 59.30 | 58.80 | 0.50 | 156 | 1.44 | 23984 |
| BANGAS | 133.50 | -0.37 | 136.70 | 132.00 | 133.50 | 134.00 | -0.50 | 802 | 18.99 | 141588 |
| BANKASIA | 18.80 | -1.05 | 19.20 | 18.70 | 18.80 | 19.00 | -0.20 | 278 | 5.67 | 301482 |
| BARKAPOWER | 7.90 | 1.28 | 8.00 | 7.80 | 7.90 | 7.80 | 0.10 | 83 | 1.37 | 173047 |
| BATASHOE | 845.30 | -0.75 | 851.70 | 841.10 | 845.30 | 851.70 | -6.40 | 45 | 0.46 | 539 |
| BATBC | 214.00 | -1.52 | 218.00 | 212.00 | 214.00 | 217.30 | -3.30 | 1771 | 29.06 | 135654 |
| BAYLEASING | 4.20 | 2.38 | 4.40 | 4.20 | 4.30 | 4.20 | 0.10 | 65 | 0.41 | 95011 |
| BBS | 12.50 | 2.48 | 12.70 | 12.20 | 12.40 | 12.10 | 0.30 | 966 | 39.02 | 3119229 |
| BBSCABLES | 22.40 | 6.16 | 22.90 | 21.30 | 22.40 | 21.10 | 1.30 | 3400 | 156.78 | 7067259 |
| BDAUTOCA | 228.20 | -0.78 | 235.90 | 226.10 | 228.20 | 230.00 | -1.80 | 1554 | 35.23 | 152730 |
| BDCOM | 28.60 | -0.69 | 29.30 | 28.50 | 28.60 | 28.80 | -0.20 | 634 | 18.91 | 655734 |
| BDFINANCE | 11.20 | -3.51 | 11.40 | 10.80 | 11.00 | 11.40 | -0.40 | 351 | 6.08 | 550000 |
| BDLAMPS | 190.00 | 0.11 | 192.80 | 187.10 | 188.50 | 188.30 | 0.20 | 780 | 18.14 | 95651 |
| BDPAINTS | 40.50 | -1.44 | 43.20 | 40.50 | 41.10 | 41.70 | -0.60 | 58 | 1.01 | 24646 |
| BDTHAI | 12.70 | 4.96 | 12.80 | 12.10 | 12.70 | 12.10 | 0.60 | 1090 | 32.03 | 2563171 |
| BDTHAIFOOD | 21.70 | -1.81 | 22.40 | 21.60 | 21.70 | 22.10 | -0.40 | 2217 | 77.27 | 3510701 |
| BDWELDING | 16.00 | -1.23 | 17.00 | 15.90 | 16.00 | 16.20 | -0.20 | 231 | 2.90 | 180181 |
| BEACHHATCH | 29.00 | 0.69 | 29.10 | 28.70 | 29.00 | 28.80 | 0.20 | 361 | 6.13 | 211748 |
| BEACONPHAR | 102.00 | -1.36 | 103.70 | 100.70 | 101.30 | 102.70 | -1.40 | 870 | 30.07 | 295444 |
| BENGALBISC | 73.00 | 5.49 | 78.00 | 71.90 | 74.90 | 71.00 | 3.90 | 67 | 1.25 | 16512 |
| BENGALWTL | 25.50 | 0.79 | 26.40 | 25.30 | 25.50 | 25.30 | 0.20 | 1061 | 38.84 | 1494744 |
| BERGERPBL | 1365.50 | 0.13 | 1380.00 | 1365.40 | 1366.10 | 1364.30 | 1.80 | 144 | 1.55 | 1136 |
| BESTHLDNG | 13.50 | 0.00 | 13.50 | 13.30 | 13.50 | 13.50 | 0.00 | 185 | 3.55 | 263809 |
| BEXGSUKUK | 67.00 | 0.00 | 67.00 | 66.00 | 66.50 | 66.50 | 0.00 | 10 | 0.42 | 6303 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 2 | 0.00 | 10 |
| BGIC | 37.60 | 1.62 | 38.70 | 37.00 | 37.60 | 37.00 | 0.60 | 397 | 8.17 | 213737 |
| BIFC | 4.10 | 0.00 | 4.20 | 4.10 | 4.10 | 4.10 | 0.00 | 45 | 0.38 | 90827 |
| BNICL | 83.10 | -3.60 | 88.50 | 82.50 | 83.10 | 86.20 | -3.10 | 1414 | 43.26 | 505416 |
| BPML | 26.40 | 1.53 | 26.90 | 26.20 | 26.50 | 26.10 | 0.40 | 86 | 0.48 | 17861 |
| BPPL | 16.60 | 1.22 | 16.70 | 16.30 | 16.60 | 16.40 | 0.20 | 932 | 36.52 | 2210529 |
| BRACBANK | 73.10 | -0.54 | 74.20 | 72.40 | 73.10 | 73.50 | -0.40 | 1585 | 124.16 | 1688017 |
| BSC | 101.70 | -0.78 | 103.10 | 101.30 | 101.70 | 102.50 | -0.80 | 973 | 25.33 | 248199 |
| BSCPLC | 139.90 | 0.00 | 142.00 | 139.70 | 139.90 | 139.90 | 0.00 | 183 | 4.75 | 33898 |
| BSRMLTD | 85.00 | -0.58 | 86.40 | 84.50 | 85.00 | 85.50 | -0.50 | 145 | 3.78 | 44399 |
| BSRMSTEEL | 70.20 | 1.00 | 71.20 | 70.10 | 70.70 | 70.00 | 0.70 | 231 | 12.18 | 172496 |
| BXPHARMA | 123.20 | -1.20 | 126.30 | 122.40 | 123.20 | 124.70 | -1.50 | 1332 | 109.08 | 876217 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.10 | 1.43 | 7.20 | 6.90 | 7.10 | 7.00 | 0.10 | 193 | 4.70 | 664155 |
| CAPMBDBLMF | 11.90 | 6.25 | 12.20 | 11.10 | 11.90 | 11.20 | 0.70 | 731 | 26.94 | 2301317 |
| CAPMIBBLMF | 9.20 | 0.00 | 9.70 | 9.00 | 9.20 | 9.20 | 0.00 | 187 | 3.68 | 400280 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 40.20 | 0.25 | 41.20 | 40.00 | 40.20 | 40.10 | 0.10 | 894 | 32.35 | 799532 |
| CENTRALPHL | 8.70 | 4.82 | 8.90 | 8.40 | 8.70 | 8.30 | 0.40 | 356 | 5.53 | 642634 |
| CITYBANK | 26.60 | 0.00 | 26.80 | 26.50 | 26.60 | 26.60 | 0.00 | 1026 | 125.16 | 4697316 |
| CITYGENINS | 104.10 | 0.10 | 104.80 | 103.20 | 104.10 | 104.00 | 0.10 | 563 | 18.98 | 182757 |
| CLICL | 54.20 | -0.73 | 55.60 | 53.60 | 54.20 | 54.60 | -0.40 | 589 | 18.73 | 343896 |
| CNATEX | 3.30 | 6.45 | 3.30 | 3.10 | 3.30 | 3.10 | 0.20 | 129 | 1.74 | 540951 |
| CONFIDCEM | 58.30 | -1.19 | 59.30 | 58.00 | 58.30 | 59.00 | -0.70 | 224 | 4.72 | 80646 |
| CONTININS | 33.70 | -1.17 | 35.20 | 32.00 | 33.70 | 34.10 | -0.40 | 1676 | 89.06 | 2617509 |
| COPPERTECH | 25.50 | -0.79 | 26.00 | 24.80 | 25.20 | 25.40 | -0.20 | 844 | 29.69 | 1163265 |
| CRAFTSMAN | 38.30 | -2.05 | 40.00 | 38.20 | 38.30 | 39.10 | -0.80 | 53 | 1.56 | 40528 |
| CROWNCEMNT | 49.40 | 0.62 | 49.40 | 48.70 | 49.00 | 48.70 | 0.30 | 29 | 0.25 | 5055 |
| CRYSTALINS | 68.40 | -0.58 | 70.00 | 67.60 | 68.40 | 68.80 | -0.40 | 931 | 35.21 | 512347 |
| CVOPRL | 164.40 | 4.25 | 166.50 | 156.80 | 164.40 | 157.70 | 6.70 | 3832 | 134.87 | 830990 |
| DACCADYE | 15.30 | 0.00 | 15.90 | 15.10 | 15.30 | 15.30 | 0.00 | 137 | 2.93 | 190069 |
| DAFODILCOM | 141.30 | -3.09 | 149.00 | 140.00 | 141.30 | 145.80 | -4.50 | 2525 | 91.69 | 638135 |
| DBH | 37.80 | 1.89 | 37.80 | 37.00 | 37.70 | 37.00 | 0.70 | 164 | 5.38 | 143126 |
| DBH1STMF | 4.80 | -2.04 | 5.00 | 4.80 | 4.80 | 4.90 | -0.10 | 103 | 4.26 | 878506 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 75.40 | 0.53 | 75.60 | 74.60 | 75.20 | 74.80 | 0.40 | 489 | 13.93 | 185347 |
| DELTASPINN | 6.40 | 1.59 | 6.50 | 6.30 | 6.40 | 6.30 | 0.10 | 170 | 2.21 | 348455 |
| DESCO | 21.70 | 1.88 | 22.00 | 21.50 | 21.70 | 21.30 | 0.40 | 76 | 1.49 | 68667 |
| DESHBANDHU | 18.20 | 1.68 | 18.50 | 18.10 | 18.20 | 17.90 | 0.30 | 459 | 11.61 | 635266 |
| DGIC | 25.70 | 1.19 | 26.40 | 25.10 | 25.50 | 25.20 | 0.30 | 883 | 23.48 | 908584 |
| DHAKABANK | 12.10 | 0.83 | 12.20 | 12.00 | 12.10 | 12.00 | 0.10 | 302 | 16.76 | 1384215 |
| DHAKAINS | 39.50 | -0.25 | 40.50 | 39.20 | 39.50 | 39.60 | -0.10 | 242 | 5.57 | 139996 |
| DOMINAGE | 73.60 | 0.14 | 73.90 | 73.30 | 73.60 | 73.50 | 0.10 | 2488 | 224.19 | 3047670 |
| DOREENPWR | 29.20 | 1.74 | 29.40 | 28.70 | 29.20 | 28.70 | 0.50 | 332 | 7.00 | 241092 |
| DSHGARME | 122.50 | -0.57 | 126.00 | 121.60 | 122.50 | 123.20 | -0.70 | 583 | 11.87 | 96119 |
| DSSL | 9.80 | 5.38 | 9.90 | 9.20 | 9.80 | 9.30 | 0.50 | 1513 | 48.59 | 5016400 |
| DULAMIACOT | 134.10 | 1.28 | 135.40 | 130.10 | 134.10 | 132.40 | 1.70 | 385 | 8.44 | 63116 |
| DUTCHBANGL | 41.80 | 0.48 | 42.00 | 41.30 | 41.80 | 41.60 | 0.20 | 487 | 14.08 | 337782 |
| EASTERNINS | 56.00 | -0.36 | 57.70 | 55.50 | 56.00 | 56.20 | -0.20 | 481 | 8.54 | 150020 |
| EASTLAND | 26.40 | 10.00 | 26.40 | 24.00 | 26.40 | 24.00 | 2.40 | 1831 | 102.28 | 3950248 |
| EASTRNLUB | 1677.70 | 1.18 | 1683.70 | 1660.00 | 1677.70 | 1658.10 | 19.60 | 1164 | 19.40 | 11576 |
| EBL | 23.80 | -0.42 | 24.10 | 23.60 | 23.80 | 23.90 | -0.10 | 1124 | 52.02 | 2180532 |
| EBL1STMF | 3.80 | 0.00 | 3.90 | 3.80 | 3.80 | 3.80 | 0.00 | 22 | 0.41 | 106239 |
| EBLNRBMF | 3.20 | 3.23 | 3.30 | 3.10 | 3.20 | 3.10 | 0.10 | 175 | 2.55 | 796724 |
| ECABLES | 120.40 | 0.08 | 124.90 | 120.10 | 120.20 | 120.10 | 0.10 | 75 | 1.41 | 11585 |
| EGEN | 23.60 | -0.42 | 23.90 | 23.50 | 23.60 | 23.70 | -0.10 | 978 | 34.49 | 1455159 |
| EHL | 83.90 | 0.84 | 87.30 | 83.00 | 83.90 | 83.20 | 0.70 | 2770 | 140.23 | 1639028 |
| EIL | 28.40 | 1.43 | 29.00 | 28.20 | 28.40 | 28.00 | 0.40 | 957 | 29.81 | 1039738 |
| EMERALDOIL | 16.30 | -1.21 | 16.50 | 16.10 | 16.30 | 16.50 | -0.20 | 266 | 5.35 | 328175 |
| ENVOYTEX | 48.60 | 0.62 | 48.90 | 48.20 | 48.60 | 48.30 | 0.30 | 303 | 4.92 | 101224 |
| EPGL | 18.00 | 2.27 | 18.20 | 17.60 | 18.00 | 17.60 | 0.40 | 497 | 11.71 | 650424 |
| ESQUIRENIT | 23.70 | 5.33 | 24.60 | 22.50 | 23.70 | 22.50 | 1.20 | 926 | 28.52 | 1205450 |
| ETL | 11.60 | 7.41 | 11.80 | 10.70 | 11.60 | 10.80 | 0.80 | 3619 | 130.18 | 11431001 |
| EXIM1STMF | 3.60 | 0.00 | 3.60 | 3.50 | 3.50 | 3.50 | 0.00 | 60 | 0.85 | 241630 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 2.80 | 7.69 | 2.80 | 2.60 | 2.80 | 2.60 | 0.20 | 291 | 3.13 | 1127975 |
| FARCHEM | 18.50 | 4.52 | 18.70 | 17.30 | 18.50 | 17.70 | 0.80 | 810 | 29.02 | 1586476 |
| FAREASTFIN | 1.80 | -5.26 | 1.80 | 1.80 | 1.80 | 1.90 | -0.10 | 45 | 0.08 | 45739 |
| FAREASTLIF | 20.70 | 0.00 | 20.80 | 20.50 | 20.70 | 20.70 | 0.00 | 104 | 1.23 | 59271 |
| FASFIN | 1.80 | -5.26 | 1.80 | 1.80 | 1.80 | 1.90 | -0.10 | 76 | 0.30 | 166104 |
| FBFIF | 3.10 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 43 | 0.76 | 243514 |
| FEDERALINS | 25.90 | 2.37 | 26.50 | 25.30 | 25.90 | 25.30 | 0.60 | 1878 | 71.85 | 2778069 |
| FEKDIL | 14.60 | 2.10 | 14.60 | 14.10 | 14.60 | 14.30 | 0.30 | 807 | 23.71 | 1641055 |
| FINEFOODS | 565.10 | -0.16 | 570.10 | 563.00 | 565.10 | 566.00 | -0.90 | 678 | 38.98 | 68716 |
| FIRSTFIN | 4.00 | -2.50 | 4.10 | 3.90 | 3.90 | 4.00 | -0.10 | 64 | 0.26 | 65106 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 13.70 | 4.58 | 14.40 | 13.10 | 13.70 | 13.10 | 0.60 | 630 | 11.06 | 803019 |
| FUWANGCER | 12.60 | 3.28 | 12.70 | 12.20 | 12.60 | 12.20 | 0.40 | 594 | 19.14 | 1538620 |
| FUWANGFOOD | 9.70 | 1.04 | 9.80 | 9.60 | 9.70 | 9.60 | 0.10 | 205 | 4.42 | 454482 |
| GBBPOWER | 7.80 | -2.50 | 8.00 | 7.70 | 7.80 | 8.00 | -0.20 | 100 | 1.10 | 139376 |
| GEMINISEA | 112.60 | 0.45 | 115.40 | 111.20 | 112.60 | 112.10 | 0.50 | 160 | 1.50 | 13345 |
| GENEXIL | 27.40 | 0.00 | 27.90 | 27.30 | 27.40 | 27.40 | 0.00 | 734 | 29.35 | 1065199 |
| GENNEXT | 3.10 | 6.90 | 3.10 | 3.00 | 3.10 | 2.90 | 0.20 | 172 | 4.14 | 1359541 |
| GHAIL | 12.90 | 1.57 | 13.00 | 12.70 | 12.90 | 12.70 | 0.20 | 371 | 10.37 | 806072 |
| GHCL | 19.20 | -0.52 | 19.20 | 18.90 | 19.00 | 19.10 | -0.10 | 88 | 0.94 | 49356 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.10 | 1.67 | 6.20 | 6.10 | 6.10 | 6.00 | 0.10 | 73 | 3.37 | 552753 |
| GLOBALINS | 32.70 | 1.54 | 33.80 | 32.60 | 32.90 | 32.40 | 0.50 | 924 | 27.11 | 819162 |
| GOLDENSON | 14.80 | 0.68 | 15.10 | 14.60 | 14.80 | 14.70 | 0.10 | 1115 | 46.73 | 3152859 |
| GP | 238.80 | -0.08 | 240.00 | 238.50 | 238.80 | 239.00 | -0.20 | 995 | 19.65 | 82226 |
| GPHISPAT | 15.70 | 0.00 | 15.90 | 15.50 | 15.70 | 15.70 | 0.00 | 476 | 12.51 | 799123 |
| GQBALLPEN | 665.60 | 0.11 | 669.10 | 661.20 | 665.60 | 664.90 | 0.70 | 1326 | 57.58 | 86704 |
| GRAMEENS2 | 12.20 | -0.81 | 12.30 | 12.10 | 12.20 | 12.30 | -0.10 | 78 | 1.36 | 111099 |
| GREENDELMF | 3.60 | 2.86 | 3.70 | 3.50 | 3.60 | 3.50 | 0.10 | 42 | 0.28 | 76708 |
| GREENDELT | 57.20 | -2.22 | 60.20 | 57.00 | 57.20 | 58.50 | -1.30 | 272 | 10.20 | 175181 |
| GSPFINANCE | 3.50 | 2.94 | 3.60 | 3.30 | 3.50 | 3.40 | 0.10 | 67 | 0.39 | 113385 |
| HAKKANIPUL | 78.50 | -0.13 | 80.10 | 78.20 | 78.50 | 78.60 | -0.10 | 1232 | 36.18 | 458555 |
| HAMI | 191.80 | 0.68 | 194.00 | 190.20 | 191.80 | 190.50 | 1.30 | 755 | 6.57 | 34346 |
| HEIDELBCEM | 198.80 | -0.80 | 201.50 | 198.70 | 198.80 | 200.40 | -1.60 | 171 | 1.46 | 7322 |
| HFL | 14.90 | -3.25 | 15.40 | 14.80 | 14.90 | 15.40 | -0.50 | 181 | 5.40 | 359736 |
| HIMADRI | 520.00 | 0.48 | 524.00 | 520.00 | 522.70 | 520.20 | 2.50 | 8 | 0.18 | 338 |
| HRTEX | 19.90 | 4.19 | 20.50 | 19.30 | 19.90 | 19.10 | 0.80 | 464 | 4.67 | 234565 |
| HWAWELLTEX | 41.80 | 0.24 | 42.00 | 41.60 | 41.80 | 41.70 | 0.10 | 157 | 4.69 | 112427 |
| IBNSINA | 306.70 | -0.07 | 309.80 | 306.70 | 307.30 | 307.50 | -0.20 | 121 | 2.58 | 8379 |
| IBP | 13.60 | 1.49 | 13.70 | 13.40 | 13.60 | 13.40 | 0.20 | 635 | 21.42 | 1581668 |
| ICB | 40.90 | 9.95 | 40.90 | 38.50 | 40.90 | 37.20 | 3.70 | 423 | 17.38 | 427791 |
| ICB3RDNRB | 4.60 | 0.00 | 4.70 | 4.60 | 4.60 | 4.60 | 0.00 | 38 | 0.32 | 70182 |
| ICBAGRANI1 | 6.70 | -1.49 | 6.80 | 6.50 | 6.60 | 6.70 | -0.10 | 14 | 0.59 | 89466 |
| ICBAMCL2ND | 6.00 | 1.69 | 6.00 | 5.90 | 6.00 | 5.90 | 0.10 | 42 | 0.35 | 59149 |
| ICBEPMF1S1 | 5.90 | 0.00 | 6.00 | 5.80 | 5.90 | 5.90 | 0.00 | 147 | 5.53 | 936244 |
| ICBIBANK | 2.70 | 0.00 | 2.70 | 2.60 | 2.60 | 2.60 | 0.00 | 26 | 0.20 | 75320 |
| ICBSONALI1 | 4.70 | 0.00 | 4.80 | 4.60 | 4.70 | 4.70 | 0.00 | 49 | 1.16 | 247260 |
| ICICL | 28.60 | -0.35 | 29.40 | 28.00 | 28.60 | 28.70 | -0.10 | 1796 | 60.61 | 2121639 |
| IDLC | 36.40 | 0.00 | 36.90 | 36.40 | 36.50 | 36.50 | 0.00 | 202 | 4.10 | 112190 |
| IFADAUTOS | 23.50 | 2.62 | 23.70 | 22.70 | 23.50 | 22.90 | 0.60 | 1199 | 42.40 | 1822041 |
| IFIC | 4.40 | 0.00 | 4.40 | 4.30 | 4.30 | 4.30 | 0.00 | 186 | 3.94 | 902814 |
| IFIC1STMF | 3.60 | 2.86 | 3.70 | 3.50 | 3.60 | 3.50 | 0.10 | 128 | 3.13 | 868705 |
| IFILISLMF1 | 4.10 | 0.00 | 4.20 | 4.10 | 4.10 | 4.10 | 0.00 | 22 | 0.34 | 82103 |
| ILFSL | 1.80 | -10.00 | 1.80 | 1.80 | 1.80 | 2.00 | -0.20 | 120 | 1.28 | 710932 |
| INDEXAGRO | 71.10 | 0.71 | 72.10 | 70.50 | 71.10 | 70.60 | 0.50 | 355 | 8.32 | 117279 |
| INTECH | 35.20 | 0.57 | 35.70 | 35.00 | 35.20 | 35.00 | 0.20 | 761 | 21.64 | 612212 |
| INTRACO | 17.30 | 0.00 | 17.60 | 17.20 | 17.30 | 17.30 | 0.00 | 161 | 1.68 | 96774 |
| IPDC | 18.60 | 1.64 | 18.90 | 18.30 | 18.60 | 18.30 | 0.30 | 418 | 13.84 | 743724 |
| ISLAMIBANK | 32.60 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 0.00 | 93 | 4.57 | 140122 |
| ISLAMICFIN | 10.20 | 0.00 | 10.50 | 10.20 | 10.20 | 10.20 | 0.00 | 56 | 0.64 | 61895 |
| ISLAMIINS | 44.10 | -1.12 | 45.40 | 41.70 | 44.00 | 44.50 | -0.50 | 191 | 3.65 | 81869 |
| ISNLTD | 57.80 | 0.35 | 59.60 | 57.60 | 57.80 | 57.60 | 0.20 | 951 | 15.41 | 265025 |
| ITC | 39.40 | 0.25 | 39.80 | 39.20 | 39.40 | 39.30 | 0.10 | 762 | 25.74 | 650692 |
| JAMUNABANK | 24.80 | 0.40 | 25.00 | 24.70 | 24.80 | 24.70 | 0.10 | 447 | 79.96 | 3215182 |
| JAMUNAOIL | 167.40 | 0.12 | 169.50 | 167.00 | 167.40 | 167.20 | 0.20 | 164 | 1.61 | 9602 |
| JANATAINS | 35.20 | -0.56 | 36.20 | 34.90 | 35.20 | 35.40 | -0.20 | 779 | 27.08 | 762323 |
| JHRML | 46.60 | -0.85 | 48.00 | 46.40 | 46.60 | 47.00 | -0.40 | 1074 | 18.41 | 393029 |
| JMISMDL | 123.10 | 0.16 | 124.60 | 122.40 | 123.10 | 122.90 | 0.20 | 171 | 2.71 | 21943 |
| JUTESPINN | 228.00 | 0.09 | 233.00 | 226.20 | 228.80 | 228.60 | 0.20 | 73 | 1.15 | 5034 |
| KARNAPHULI | 33.70 | 2.74 | 34.90 | 32.80 | 33.70 | 32.80 | 0.90 | 2062 | 72.34 | 2143816 |
| KAY&QUE | 469.50 | 0.41 | 474.90 | 466.50 | 469.50 | 467.60 | 1.90 | 806 | 24.41 | 51988 |
| KBPPWBIL | 47.60 | -1.24 | 48.50 | 47.50 | 47.60 | 48.20 | -0.60 | 2369 | 60.86 | 1270829 |
| KBSEED | 9.60 | -1.03 | 9.80 | 9.50 | 9.60 | 9.70 | -0.10 | 35 | 0.41 | 43110 |
| KDSALTD | 45.80 | -0.65 | 46.50 | 45.70 | 45.80 | 46.10 | -0.30 | 548 | 18.31 | 397879 |
| KEYACOSMET | 4.40 | 2.33 | 4.50 | 4.30 | 4.40 | 4.30 | 0.10 | 281 | 3.73 | 853412 |
| KFL | 15.30 | 1.32 | 15.60 | 14.70 | 15.30 | 15.10 | 0.20 | 155 | 12.74 | 837479 |
| KOHINOOR | 500.00 | -0.46 | 502.00 | 498.50 | 498.90 | 501.20 | -2.30 | 277 | 3.20 | 6403 |
| KPCL | 10.80 | -0.92 | 11.00 | 10.70 | 10.80 | 10.90 | -0.10 | 131 | 3.66 | 338186 |
| KPPL | 14.90 | -1.32 | 15.40 | 14.80 | 14.90 | 15.10 | -0.20 | 284 | 3.77 | 252273 |
| KTL | 9.40 | 3.30 | 9.50 | 9.20 | 9.40 | 9.10 | 0.30 | 220 | 3.20 | 341251 |
| LANKABAFIN | 13.30 | -1.49 | 13.50 | 13.20 | 13.20 | 13.40 | -0.20 | 356 | 9.48 | 712729 |
| LEGACYFOOT | 69.20 | -1.14 | 71.20 | 68.30 | 69.20 | 70.00 | -0.80 | 1415 | 30.17 | 432076 |
| LHB | 49.20 | -0.61 | 49.40 | 49.00 | 49.00 | 49.30 | -0.30 | 624 | 12.34 | 251495 |
| LIBRAINFU | 622.40 | 0.79 | 626.00 | 618.40 | 622.40 | 617.50 | 4.90 | 80 | 1.02 | 1632 |
| LINDEBD | 653.60 | -0.24 | 660.00 | 652.00 | 653.60 | 655.20 | -1.60 | 316 | 4.43 | 6754 |
| LOVELLO | 77.10 | -3.14 | 79.90 | 76.80 | 77.10 | 79.60 | -2.50 | 3972 | 154.21 | 1977830 |
| LRBDL | 9.80 | 0.00 | 10.20 | 9.80 | 9.90 | 9.90 | 0.00 | 173 | 3.11 | 310978 |
| LRGLOBMF1 | 3.40 | 3.03 | 3.50 | 3.30 | 3.40 | 3.30 | 0.10 | 59 | 0.39 | 113246 |
| MAGURAPLEX | 82.20 | -0.60 | 83.00 | 81.90 | 82.20 | 82.70 | -0.50 | 486 | 9.42 | 114420 |
| MAKSONSPIN | 5.80 | 3.57 | 5.80 | 5.60 | 5.80 | 5.60 | 0.20 | 85 | 1.14 | 199858 |
| MALEKSPIN | 28.20 | -2.42 | 29.50 | 27.80 | 28.20 | 28.90 | -0.70 | 1800 | 96.94 | 3395372 |
| MAMUNAGRO | 19.10 | 4.26 | 20.00 | 19.00 | 19.60 | 18.80 | 0.80 | 63 | 3.98 | 204576 |
| MARICO | 2744.30 | -0.01 | 2768.90 | 2740.00 | 2744.30 | 2744.60 | -0.30 | 278 | 5.51 | 2007 |
| MASTERAGRO | 8.50 | -1.16 | 8.60 | 8.40 | 8.50 | 8.60 | -0.10 | 75 | 2.67 | 314230 |
| MATINSPINN | 47.30 | 0.64 | 47.40 | 46.80 | 47.30 | 47.00 | 0.30 | 155 | 2.91 | 61741 |
| MBL1STMF | 3.90 | 0.00 | 3.90 | 3.80 | 3.80 | 3.80 | 0.00 | 14 | 0.40 | 104654 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 38.10 | 3.53 | 39.00 | 37.00 | 38.10 | 36.80 | 1.30 | 803 | 22.43 | 590463 |
| MEGHNACEM | 30.80 | 2.00 | 31.00 | 29.60 | 30.60 | 30.00 | 0.60 | 37 | 0.12 | 4030 |
| MEGHNAINS | 32.60 | 3.49 | 33.90 | 31.60 | 32.60 | 31.50 | 1.10 | 3096 | 219.81 | 6730058 |
| MEGHNALIFE | 55.30 | 2.22 | 56.00 | 54.20 | 55.30 | 54.10 | 1.20 | 459 | 13.85 | 251854 |
| MEGHNAPET | 54.20 | 5.50 | 54.80 | 50.70 | 53.70 | 50.90 | 2.80 | 651 | 17.98 | 343874 |
| MERCANBANK | 6.90 | 0.00 | 7.00 | 6.80 | 6.90 | 6.90 | 0.00 | 96 | 2.54 | 368525 |
| MERCINS | 28.80 | 4.73 | 29.50 | 27.00 | 28.80 | 27.50 | 1.30 | 791 | 21.58 | 754378 |
| METROSPIN | 9.40 | 9.30 | 9.40 | 8.80 | 9.40 | 8.60 | 0.80 | 168 | 2.48 | 267237 |
| MHSML | 24.90 | -0.40 | 25.80 | 24.70 | 24.90 | 25.00 | -0.10 | 1762 | 80.37 | 3211758 |
| MIDASFIN | 5.30 | -1.85 | 5.60 | 5.20 | 5.30 | 5.40 | -0.10 | 45 | 0.20 | 38008 |
| MIDLANDBNK | 15.20 | -1.94 | 15.60 | 15.10 | 15.20 | 15.50 | -0.30 | 449 | 13.38 | 870679 |
| MIRACLEIND | 28.60 | -2.41 | 29.40 | 28.00 | 28.30 | 29.00 | -0.70 | 480 | 7.27 | 255864 |
| MIRAKHTER | 38.00 | 2.43 | 38.60 | 37.30 | 38.00 | 37.10 | 0.90 | 1525 | 63.96 | 1689295 |
| MITHUNKNIT | 15.70 | 4.00 | 16.20 | 15.20 | 15.60 | 15.00 | 0.60 | 148 | 1.47 | 93468 |
| MJLBD | 89.40 | 0.56 | 90.00 | 88.90 | 89.40 | 88.90 | 0.50 | 103 | 1.78 | 19898 |
| MKFOOTWEAR | 144.70 | 0.55 | 146.80 | 143.40 | 145.30 | 144.50 | 0.80 | 171 | 15.98 | 109682 |
| MLDYEING | 10.00 | 9.89 | 10.00 | 9.10 | 10.00 | 9.10 | 0.90 | 1263 | 59.03 | 6078018 |
| MONNOAGML | 342.00 | -0.44 | 349.40 | 340.20 | 342.00 | 343.50 | -1.50 | 332 | 6.17 | 17979 |
| MONNOCERA | 97.90 | -3.93 | 103.40 | 97.40 | 97.90 | 101.90 | -4.00 | 5035 | 169.48 | 1695952 |
| MONNOFABR | 23.10 | 1.76 | 23.20 | 22.80 | 23.10 | 22.70 | 0.40 | 1264 | 50.28 | 2183787 |
| MONOSPOOL | 102.10 | 1.09 | 102.60 | 100.50 | 102.10 | 101.00 | 1.10 | 1500 | 49.02 | 482409 |
| MOSTFAMETL | 11.50 | -3.36 | 11.80 | 11.40 | 11.50 | 11.90 | -0.40 | 79 | 3.10 | 266880 |
| MPETROLEUM | 200.00 | 0.00 | 200.50 | 199.00 | 199.50 | 199.50 | 0.00 | 71 | 0.65 | 3251 |
| MTB | 12.50 | 1.63 | 12.50 | 12.40 | 12.50 | 12.30 | 0.20 | 110 | 3.16 | 253646 |
| NAHEEACP | 26.10 | 4.40 | 26.40 | 24.90 | 26.10 | 25.00 | 1.10 | 1390 | 65.20 | 2511665 |
| NATLIFEINS | 99.10 | 1.12 | 99.70 | 97.20 | 99.10 | 98.00 | 1.10 | 160 | 2.60 | 26272 |
| NAVANACNG | 20.50 | 0.00 | 20.60 | 20.40 | 20.50 | 20.50 | 0.00 | 50 | 0.91 | 44635 |
| NAVANAPHAR | 61.80 | 0.65 | 62.20 | 60.90 | 61.80 | 61.40 | 0.40 | 1564 | 41.18 | 668514 |
| NBL | 4.00 | 0.00 | 4.00 | 3.90 | 3.90 | 3.90 | 0.00 | 218 | 3.97 | 1014683 |
| NCCBANK | 16.80 | 0.60 | 17.30 | 16.60 | 16.80 | 16.70 | 0.10 | 1935 | 371.66 | 21860697 |
| NCCBLMF1 | 4.50 | -2.27 | 4.50 | 4.30 | 4.30 | 4.40 | -0.10 | 26 | 0.17 | 39736 |
| NEWLINE | 5.10 | -1.96 | 5.30 | 5.00 | 5.00 | 5.10 | -0.10 | 106 | 0.81 | 160091 |
| NFML | 15.40 | -1.28 | 15.80 | 15.30 | 15.40 | 15.60 | -0.20 | 741 | 22.29 | 1437606 |
| NHFIL | 22.80 | 0.44 | 22.90 | 22.60 | 22.80 | 22.70 | 0.10 | 275 | 6.12 | 269370 |
| NIALCO | 26.70 | -2.55 | 29.00 | 26.60 | 26.70 | 27.40 | -0.70 | 144 | 1.25 | 46407 |
| NITOLINS | 31.70 | 3.26 | 32.00 | 31.20 | 31.70 | 30.70 | 1.00 | 497 | 16.51 | 522920 |
| NORTHERN | 115.00 | -3.74 | 121.80 | 115.00 | 115.70 | 120.20 | -4.50 | 142 | 0.83 | 7136 |
| NORTHRNINS | 35.40 | 2.91 | 37.50 | 34.60 | 35.40 | 34.40 | 1.00 | 627 | 9.93 | 277185 |
| NPOLYMER | 29.30 | 2.45 | 29.60 | 28.50 | 29.30 | 28.60 | 0.70 | 436 | 8.60 | 294530 |
| NRBBANK | 5.90 | 0.00 | 5.90 | 5.80 | 5.80 | 5.80 | 0.00 | 48 | 0.41 | 71067 |
| NRBCBANK | 7.40 | -1.33 | 7.60 | 7.40 | 7.40 | 7.50 | -0.10 | 43 | 1.07 | 144928 |
| NTC | 157.50 | -0.76 | 159.50 | 156.50 | 157.50 | 158.70 | -1.20 | 130 | 1.38 | 8756 |
| NTLTUBES | 60.00 | 0.00 | 60.70 | 59.80 | 60.00 | 60.00 | 0.00 | 365 | 5.29 | 87957 |
| NURANI | 2.90 | 7.41 | 2.90 | 2.70 | 2.90 | 2.70 | 0.20 | 99 | 0.63 | 224944 |
| OAL | 5.80 | 3.57 | 5.90 | 5.60 | 5.80 | 5.60 | 0.20 | 80 | 1.37 | 235703 |
| OIMEX | 13.80 | 2.22 | 13.90 | 13.50 | 13.80 | 13.50 | 0.30 | 184 | 3.64 | 264231 |
| OLYMPIC | 142.70 | -0.28 | 144.00 | 142.50 | 142.70 | 143.10 | -0.40 | 409 | 10.97 | 76749 |
| ONEBANKPLC | 6.80 | 1.49 | 6.80 | 6.60 | 6.80 | 6.70 | 0.10 | 153 | 26.11 | 3878722 |
| ORIONINFU | 312.50 | -1.42 | 320.00 | 310.70 | 312.50 | 317.00 | -4.50 | 2447 | 61.46 | 195791 |
| ORIONPHARM | 25.90 | -0.39 | 26.00 | 25.70 | 25.70 | 25.80 | -0.10 | 208 | 4.49 | 174017 |
| ORYZAAGRO | 9.80 | -1.01 | 10.10 | 9.80 | 9.80 | 9.90 | -0.10 | 54 | 1.70 | 171099 |
| PADMALIFE | 17.10 | 1.80 | 17.20 | 16.60 | 17.00 | 16.70 | 0.30 | 41 | 0.26 | 14970 |
| PADMAOIL | 173.70 | -0.17 | 174.50 | 173.50 | 173.70 | 174.00 | -0.30 | 202 | 3.05 | 17556 |
| PARAMOUNT | 50.90 | -1.94 | 52.90 | 50.00 | 50.50 | 51.50 | -1.00 | 518 | 15.24 | 295632 |
| PDL | 5.30 | 2.00 | 5.30 | 5.00 | 5.10 | 5.00 | 0.10 | 125 | 1.88 | 365113 |
| PENINSULA | 21.30 | 3.90 | 21.50 | 19.90 | 21.30 | 20.50 | 0.80 | 874 | 29.59 | 1407911 |
| PEOPLESINS | 49.40 | -1.20 | 51.20 | 49.00 | 49.40 | 50.00 | -0.60 | 967 | 31.88 | 634194 |
| PF1STMF | 6.90 | -1.43 | 7.20 | 6.90 | 6.90 | 7.00 | -0.10 | 184 | 3.96 | 563672 |
| PHARMAID | 581.80 | 7.48 | 581.80 | 550.00 | 581.80 | 541.30 | 40.50 | 206 | 10.33 | 17798 |
| PHENIXINS | 40.00 | -0.50 | 42.70 | 39.70 | 40.00 | 40.20 | -0.20 | 851 | 25.04 | 616680 |
| PHOENIXFIN | 3.30 | -5.71 | 3.60 | 3.20 | 3.30 | 3.50 | -0.20 | 172 | 2.10 | 644395 |
| PHPMF1 | 3.20 | 3.23 | 3.20 | 3.10 | 3.20 | 3.10 | 0.10 | 72 | 1.43 | 459453 |
| PIONEERINS | 59.20 | -1.17 | 61.00 | 58.90 | 59.20 | 59.90 | -0.70 | 860 | 30.26 | 503608 |
| PLFSL | 1.80 | -5.26 | 1.80 | 1.80 | 1.80 | 1.90 | -0.10 | 90 | 0.31 | 173186 |
| POPULAR1MF | 3.10 | 0.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.00 | 61 | 1.78 | 573112 |
| POPULARLIF | 55.40 | 3.00 | 56.30 | 53.60 | 55.00 | 53.40 | 1.60 | 903 | 23.27 | 421926 |
| POWERGRID | 32.70 | 2.19 | 32.80 | 32.10 | 32.70 | 32.00 | 0.70 | 146 | 2.56 | 78497 |
| PRAGATIINS | 72.50 | 1.83 | 72.90 | 70.90 | 72.50 | 71.20 | 1.30 | 1234 | 35.98 | 499891 |
| PRAGATILIF | 188.70 | 1.78 | 192.00 | 182.50 | 188.70 | 185.40 | 3.30 | 1643 | 40.04 | 213200 |
| PREMIERBAN | 4.00 | 0.00 | 4.10 | 3.90 | 4.00 | 4.00 | 0.00 | 99 | 6.88 | 1720759 |
| PREMIERCEM | 38.60 | 1.05 | 38.70 | 38.30 | 38.50 | 38.10 | 0.40 | 175 | 2.85 | 74068 |
| PREMIERLEA | 2.30 | -8.00 | 2.60 | 2.30 | 2.30 | 2.50 | -0.20 | 225 | 6.80 | 2882892 |
| PRIME1ICBA | 4.50 | 0.00 | 4.60 | 4.40 | 4.50 | 4.50 | 0.00 | 94 | 0.47 | 105984 |
| PRIMEBANK | 28.90 | -1.02 | 29.50 | 28.90 | 29.00 | 29.30 | -0.30 | 387 | 34.74 | 1194921 |
| PRIMEFIN | 2.90 | -6.45 | 3.10 | 2.80 | 2.90 | 3.10 | -0.20 | 293 | 4.23 | 1459070 |
| PRIMEINSUR | 37.40 | 2.19 | 38.60 | 37.20 | 37.40 | 36.60 | 0.80 | 1052 | 29.84 | 786171 |
| PRIMELIFE | 40.80 | 5.43 | 41.00 | 38.60 | 40.80 | 38.70 | 2.10 | 360 | 6.26 | 155423 |
| PRIMETEX | 18.80 | 0.53 | 19.60 | 18.50 | 18.80 | 18.70 | 0.10 | 231 | 2.56 | 133611 |
| PROGRESLIF | 39.90 | 1.53 | 40.10 | 39.20 | 39.70 | 39.10 | 0.60 | 105 | 0.60 | 14982 |
| PROVATIINS | 36.50 | 1.39 | 37.90 | 36.00 | 36.50 | 36.00 | 0.50 | 1017 | 32.73 | 889360 |
| PTL | 57.40 | -3.04 | 60.00 | 57.10 | 57.40 | 59.20 | -1.80 | 918 | 25.52 | 437460 |
| PUBALIBANK | 38.30 | -1.54 | 39.40 | 38.20 | 38.30 | 38.90 | -0.60 | 427 | 18.98 | 491619 |
| PURABIGEN | 31.10 | 1.63 | 31.60 | 30.40 | 31.10 | 30.60 | 0.50 | 1346 | 61.75 | 1987967 |
| QUASEMIND | 40.10 | 1.78 | 40.30 | 39.40 | 40.10 | 39.40 | 0.70 | 555 | 19.33 | 485607 |
| QUEENSOUTH | 13.30 | 3.10 | 13.90 | 12.90 | 13.30 | 12.90 | 0.40 | 1880 | 62.16 | 4635427 |
| RAHIMAFOOD | 105.80 | -2.76 | 110.80 | 105.00 | 105.80 | 108.80 | -3.00 | 592 | 6.46 | 60672 |
| RAHIMTEXT | 194.60 | -1.17 | 199.00 | 194.00 | 194.60 | 196.90 | -2.30 | 506 | 6.42 | 32862 |
| RAKCERAMIC | 24.00 | 1.27 | 24.00 | 23.70 | 24.00 | 23.70 | 0.30 | 157 | 4.05 | 169665 |
| RANFOUNDRY | 153.30 | 0.33 | 154.30 | 152.50 | 153.30 | 152.80 | 0.50 | 183 | 2.56 | 16700 |
| RDFOOD | 27.80 | 4.12 | 28.90 | 26.50 | 27.80 | 26.70 | 1.10 | 2975 | 157.55 | 5696935 |
| RECKITTBEN | 3371.80 | -0.25 | 3375.00 | 3365.10 | 3366.30 | 3374.90 | -8.60 | 57 | 0.74 | 219 |
| REGENTTEX | 4.70 | 4.44 | 4.70 | 4.50 | 4.70 | 4.50 | 0.20 | 154 | 1.15 | 249416 |
| RELIANCE1 | 10.30 | -0.96 | 10.60 | 10.30 | 10.30 | 10.40 | -0.10 | 252 | 4.47 | 429901 |
| RELIANCINS | 88.50 | -0.91 | 89.00 | 85.00 | 87.20 | 88.00 | -0.80 | 709 | 25.36 | 289910 |
| RENATA | 411.30 | -0.02 | 412.00 | 410.50 | 411.30 | 411.40 | -0.10 | 437 | 8.68 | 21085 |
| RENWICKJA | 519.70 | 1.68 | 521.80 | 511.10 | 519.70 | 511.10 | 8.60 | 76 | 0.66 | 1275 |
| REPUBLIC | 34.00 | 3.34 | 34.20 | 32.00 | 34.00 | 32.90 | 1.10 | 525 | 14.83 | 439809 |
| RINGSHINE | 3.60 | 2.86 | 3.60 | 3.50 | 3.60 | 3.50 | 0.10 | 91 | 1.39 | 388349 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 29.00 | -0.69 | 29.30 | 28.70 | 28.80 | 29.00 | -0.20 | 1262 | 35.31 | 1224220 |
| RSRMSTEEL | 7.40 | 2.78 | 7.50 | 7.20 | 7.40 | 7.20 | 0.20 | 106 | 0.70 | 94614 |
| RUNNERAUTO | 39.60 | -1.49 | 40.40 | 39.30 | 39.60 | 40.20 | -0.60 | 879 | 25.14 | 631859 |
| RUPALIBANK | 16.30 | -0.61 | 16.50 | 16.20 | 16.30 | 16.40 | -0.10 | 102 | 1.37 | 84012 |
| RUPALIINS | 27.70 | 9.92 | 27.70 | 25.20 | 27.70 | 25.20 | 2.50 | 1712 | 99.55 | 3660292 |
| RUPALILIFE | 87.10 | 2.59 | 87.90 | 84.90 | 87.10 | 84.90 | 2.20 | 1012 | 24.71 | 284948 |
| SADHESIVE | 68.20 | -1.16 | 71.70 | 67.20 | 68.20 | 69.00 | -0.80 | 74 | 1.37 | 19934 |
| SAFKOSPINN | 20.70 | 2.99 | 21.40 | 20.20 | 20.70 | 20.10 | 0.60 | 200 | 3.25 | 156687 |
| SAIFPOWER | 6.20 | 3.33 | 6.30 | 6.00 | 6.20 | 6.00 | 0.20 | 192 | 2.16 | 348238 |
| SAIHAMCOT | 19.70 | 1.55 | 19.80 | 19.10 | 19.70 | 19.40 | 0.30 | 1737 | 77.42 | 3986790 |
| SAIHAMTEX | 17.60 | -1.12 | 17.80 | 17.50 | 17.60 | 17.80 | -0.20 | 865 | 29.46 | 1673053 |
| SALAMCRST | 15.50 | 1.97 | 16.00 | 15.30 | 15.50 | 15.20 | 0.30 | 229 | 4.31 | 275434 |
| SALVO | 35.80 | 1.99 | 36.30 | 35.20 | 35.80 | 35.10 | 0.70 | 1820 | 94.42 | 2632687 |
| SAMATALETH | 108.80 | -1.35 | 114.60 | 108.80 | 110.00 | 111.50 | -1.50 | 807 | 16.27 | 146247 |
| SAMORITA | 71.30 | -0.97 | 72.30 | 70.70 | 71.30 | 72.00 | -0.70 | 487 | 9.74 | 135712 |
| SANDHANINS | 23.50 | 2.17 | 23.90 | 23.00 | 23.50 | 23.00 | 0.50 | 865 | 24.70 | 1049976 |
| SAPORTL | 45.60 | -1.08 | 47.10 | 45.00 | 45.60 | 46.10 | -0.50 | 667 | 29.22 | 634905 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 5.70 | 3.64 | 5.80 | 5.60 | 5.70 | 5.50 | 0.20 | 72 | 0.56 | 98369 |
| SEAPEARL | 34.50 | -0.86 | 35.10 | 34.30 | 34.50 | 34.80 | -0.30 | 757 | 21.14 | 611451 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.40 | 0.00 | 5.50 | 5.30 | 5.40 | 5.40 | 0.00 | 22 | 0.64 | 117771 |
| SEMLIBBLSF | 6.30 | 1.64 | 6.30 | 6.20 | 6.20 | 6.10 | 0.10 | 7 | 0.02 | 3001 |
| 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 | 16.10 | 16.10 | 16.10 | 0.00 | 124 | 2.57 | 159347 |
| SHARPIND | 17.00 | 3.03 | 17.40 | 16.50 | 17.00 | 16.50 | 0.50 | 438 | 11.58 | 679099 |
| SHASHADNIM | 22.00 | 1.40 | 22.10 | 21.40 | 21.80 | 21.50 | 0.30 | 612 | 29.31 | 1353268 |
| SHEPHERD | 15.90 | 0.00 | 16.30 | 15.80 | 15.90 | 15.90 | 0.00 | 962 | 43.13 | 2693736 |
| SHURWID | 6.10 | 1.67 | 6.20 | 6.00 | 6.10 | 6.00 | 0.10 | 37 | 0.42 | 67845 |
| SHYAMPSUG | 145.30 | 0.83 | 147.80 | 142.50 | 145.30 | 144.10 | 1.20 | 89 | 1.01 | 6931 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 38.70 | 0.52 | 40.80 | 38.00 | 38.70 | 38.50 | 0.20 | 1456 | 46.13 | 1170683 |
| SILCOPHL | 16.40 | 1.86 | 16.50 | 16.10 | 16.40 | 16.10 | 0.30 | 802 | 28.21 | 1730027 |
| SILVAPHL | 11.70 | 4.46 | 11.80 | 11.10 | 11.70 | 11.20 | 0.50 | 681 | 15.87 | 1379541 |
| SIMTEX | 24.30 | 1.25 | 24.60 | 23.90 | 24.30 | 24.00 | 0.30 | 1090 | 46.64 | 1920903 |
| SINGERBD | 79.50 | -0.75 | 80.20 | 79.50 | 79.60 | 80.20 | -0.60 | 292 | 2.46 | 30797 |
| SINOBANGLA | 51.80 | 0.00 | 52.40 | 51.70 | 51.80 | 51.80 | 0.00 | 887 | 30.35 | 584412 |
| SIPLC | 73.10 | 0.55 | 73.30 | 72.60 | 73.10 | 72.70 | 0.40 | 318 | 46.05 | 630439 |
| SKTRIMS | 10.30 | 9.57 | 10.30 | 9.50 | 10.30 | 9.40 | 0.90 | 463 | 11.25 | 1101956 |
| SONALIANSH | 179.00 | -0.45 | 182.50 | 177.70 | 178.40 | 179.20 | -0.80 | 556 | 10.46 | 58150 |
| SONALILIFE | 73.50 | 4.85 | 74.30 | 70.00 | 73.50 | 70.10 | 3.40 | 751 | 33.91 | 472718 |
| SONALIPAPR | 218.10 | -2.02 | 226.60 | 217.60 | 218.10 | 222.60 | -4.50 | 1599 | 29.25 | 132395 |
| SONARBAINS | 44.00 | 9.73 | 44.10 | 40.50 | 44.00 | 40.10 | 3.90 | 2044 | 111.01 | 2602827 |
| SONARGAON | 39.30 | 4.52 | 39.70 | 37.70 | 39.30 | 37.60 | 1.70 | 1219 | 30.58 | 784417 |
| SOUTHEASTB | 9.80 | -1.01 | 10.00 | 9.70 | 9.80 | 9.90 | -0.10 | 244 | 14.27 | 1455409 |
| SPCERAMICS | 23.50 | 9.81 | 23.50 | 21.70 | 23.50 | 21.40 | 2.10 | 4651 | 231.94 | 10192131 |
| SPCL | 52.70 | 0.19 | 53.10 | 52.50 | 52.70 | 52.60 | 0.10 | 1088 | 33.31 | 631002 |
| SQUARETEXT | 45.80 | -1.29 | 47.00 | 45.70 | 45.80 | 46.40 | -0.60 | 590 | 8.14 | 176580 |
| SQURPHARMA | 208.80 | -0.10 | 209.30 | 208.70 | 208.80 | 209.00 | -0.20 | 1777 | 57.31 | 274425 |
| SSSTEEL | 4.80 | 4.35 | 4.80 | 4.60 | 4.80 | 4.60 | 0.20 | 130 | 1.28 | 271959 |
| STANCERAM | 72.90 | -2.66 | 74.80 | 68.40 | 69.40 | 71.30 | -1.90 | 99 | 0.99 | 14102 |
| STANDARINS | 45.40 | 1.35 | 46.60 | 45.00 | 45.20 | 44.60 | 0.60 | 546 | 25.34 | 556777 |
| STANDBANKL | 4.40 | 0.00 | 4.50 | 4.30 | 4.40 | 4.40 | 0.00 | 94 | 1.30 | 295836 |
| STYLECRAFT | 52.00 | 2.77 | 52.60 | 50.50 | 52.00 | 50.60 | 1.40 | 188 | 1.67 | 32397 |
| SUMITPOWER | 13.80 | 0.73 | 13.90 | 13.70 | 13.80 | 13.70 | 0.10 | 155 | 2.61 | 189320 |
| SUNLIFEINS | 68.50 | -1.15 | 71.80 | 67.00 | 68.50 | 69.30 | -0.80 | 1743 | 139.61 | 1975360 |
| TAKAFULINS | 35.20 | 2.92 | 36.00 | 34.30 | 35.20 | 34.20 | 1.00 | 236 | 7.74 | 220379 |
| TALLUSPIN | 7.80 | 0.00 | 8.00 | 7.80 | 7.80 | 7.80 | 0.00 | 93 | 1.49 | 190535 |
| TAMIJTEX | 118.70 | -0.42 | 121.00 | 118.50 | 118.70 | 119.20 | -0.50 | 312 | 6.18 | 51843 |
| TECHNODRUG | 38.30 | -0.26 | 38.90 | 38.20 | 38.30 | 38.40 | -0.10 | 1271 | 47.25 | 1228730 |
| TILIL | 46.20 | 1.09 | 47.10 | 45.80 | 46.20 | 45.70 | 0.50 | 829 | 25.88 | 557360 |
| TITASGAS | 16.20 | 0.00 | 16.50 | 16.00 | 16.20 | 16.20 | 0.00 | 231 | 6.51 | 403234 |
| TOSRIFA | 18.50 | 2.78 | 18.60 | 17.80 | 18.50 | 18.00 | 0.50 | 743 | 17.85 | 971555 |
| TRUSTB1MF | 3.20 | 3.33 | 3.20 | 3.10 | 3.10 | 3.00 | 0.10 | 51 | 1.74 | 553915 |
| TRUSTBANK | 15.50 | -0.64 | 15.90 | 15.50 | 15.60 | 15.70 | -0.10 | 577 | 12.12 | 775267 |
| TUNGHAI | 3.10 | 6.90 | 3.10 | 2.90 | 3.10 | 2.90 | 0.20 | 99 | 1.14 | 375605 |
| UCB | 9.10 | 0.00 | 9.20 | 9.00 | 9.10 | 9.10 | 0.00 | 146 | 8.41 | 924125 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2045.00 | -1.27 | 2068.00 | 2020.00 | 2032.10 | 2058.30 | -26.20 | 53 | 0.44 | 217 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 4.00 | -4.76 | 4.30 | 4.00 | 4.00 | 4.20 | -0.20 | 137 | 1.43 | 351830 |
| UNIONINS | 36.70 | 3.97 | 38.70 | 35.70 | 36.70 | 35.30 | 1.40 | 1910 | 75.78 | 2024638 |
| UNIQUEHRL | 36.80 | 0.27 | 37.10 | 36.60 | 36.80 | 36.70 | 0.10 | 202 | 4.06 | 110370 |
| UNITEDFIN | 12.90 | 0.00 | 13.10 | 12.90 | 12.90 | 12.90 | 0.00 | 172 | 6.79 | 524003 |
| UNITEDINS | 42.80 | -1.15 | 44.50 | 42.70 | 42.80 | 43.30 | -0.50 | 281 | 5.23 | 120442 |
| UPGDCL | 116.00 | -0.77 | 116.70 | 115.80 | 116.00 | 116.90 | -0.90 | 224 | 2.29 | 19762 |
| USMANIAGL | 38.40 | -2.54 | 40.20 | 38.10 | 38.40 | 39.40 | -1.00 | 120 | 1.06 | 27128 |
| UTTARABANK | 25.90 | 0.39 | 26.00 | 25.70 | 25.90 | 25.80 | 0.10 | 602 | 148.04 | 5723476 |
| UTTARAFIN | 12.40 | 0.00 | 12.40 | 12.20 | 12.30 | 12.30 | 0.00 | 46 | 0.35 | 28661 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 6.00 | 1.69 | 6.10 | 6.00 | 6.00 | 5.90 | 0.10 | 19 | 0.47 | 78292 |
| VFSTDL | 15.70 | 9.79 | 15.70 | 14.80 | 15.70 | 14.30 | 1.40 | 2314 | 173.69 | 11302555 |
| WALTONHIL | 367.10 | 0.63 | 368.90 | 364.00 | 367.10 | 364.80 | 2.30 | 395 | 5.40 | 14712 |
| WATACHEM | 135.00 | -0.52 | 136.50 | 134.30 | 135.20 | 135.90 | -0.70 | 304 | 3.83 | 28291 |
| WEBCOATS | 22.30 | 1.36 | 23.00 | 21.80 | 22.30 | 22.00 | 0.30 | 145 | 3.19 | 142374 |
| WMSHIPYARD | 8.60 | -2.30 | 8.80 | 8.40 | 8.50 | 8.70 | -0.20 | 246 | 2.88 | 333743 |
| WONDERTOYS | 25.70 | -2.27 | 26.00 | 25.70 | 25.80 | 26.40 | -0.60 | 22 | 0.14 | 5300 |
| YPL | 21.50 | -1.38 | 22.30 | 21.30 | 21.50 | 21.80 | -0.30 | 266 | 4.40 | 204582 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2100.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.70 | 7.55 | 5.70 | 5.40 | 5.70 | 5.30 | 0.40 | 73 | 0.77 | 136953 |
| ZAHINTEX | 8.00 | -1.23 | 8.30 | 8.00 | 8.00 | 8.10 | -0.10 | 74 | 1.58 | 195846 |
| ZEALBANGLA | 120.70 | 0.33 | 123.80 | 120.30 | 121.20 | 120.80 | 0.40 | 89 | 0.69 | 5671 |