| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 2.70 | -3.57 | 2.90 | 2.70 | 2.70 | 2.80 | -0.10 | 186 | 1.48 | 542284 |
| 1STPRIMFMF | 19.50 | -0.51 | 19.90 | 19.40 | 19.50 | 19.60 | -0.10 | 191 | 3.89 | 198424 |
| AAMRANET | 17.00 | -1.16 | 18.00 | 16.90 | 17.00 | 17.20 | -0.20 | 122 | 1.27 | 74065 |
| AAMRATECH | 12.10 | 0.00 | 12.50 | 12.10 | 12.10 | 12.10 | 0.00 | 28 | 0.08 | 6845 |
| ABB1STMF | 2.80 | -3.45 | 2.90 | 2.70 | 2.80 | 2.90 | -0.10 | 224 | 10.10 | 3585256 |
| ABBANK | 6.30 | -4.55 | 6.70 | 6.20 | 6.30 | 6.60 | -0.30 | 1119 | 35.66 | 5575221 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1000.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 17.90 | 0.56 | 18.40 | 17.80 | 17.90 | 17.80 | 0.10 | 45 | 0.46 | 25409 |
| ACHIASF | 49.50 | -1.00 | 50.80 | 49.50 | 49.60 | 50.10 | -0.50 | 5 | 0.00 | 26 |
| ACI | 215.80 | -3.53 | 223.70 | 214.80 | 215.80 | 223.70 | -7.90 | 2439 | 88.64 | 404812 |
| ACIFORMULA | 144.70 | -0.55 | 148.30 | 144.00 | 144.70 | 145.50 | -0.80 | 657 | 10.62 | 72726 |
| ACMELAB | 79.10 | -1.98 | 81.00 | 78.80 | 79.10 | 80.70 | -1.60 | 1154 | 43.53 | 545278 |
| ACMEPL | 16.40 | -2.38 | 16.80 | 16.30 | 16.40 | 16.80 | -0.40 | 693 | 21.38 | 1292785 |
| ACTIVEFINE | 6.60 | -1.49 | 6.90 | 6.50 | 6.60 | 6.70 | -0.10 | 51 | 0.44 | 66602 |
| ADNTEL | 63.70 | -2.45 | 65.70 | 63.30 | 63.70 | 65.30 | -1.60 | 951 | 26.27 | 405661 |
| ADVENT | 14.00 | -0.71 | 14.20 | 14.00 | 14.00 | 14.10 | -0.10 | 94 | 1.37 | 97701 |
| AFCAGRO | 6.60 | -1.49 | 7.00 | 6.50 | 6.60 | 6.70 | -0.10 | 50 | 0.33 | 48649 |
| AFTABAUTO | 30.30 | -1.30 | 31.00 | 30.20 | 30.30 | 30.70 | -0.40 | 254 | 4.50 | 147610 |
| AGNISYSL | 21.50 | -1.38 | 22.00 | 21.40 | 21.50 | 21.80 | -0.30 | 327 | 5.76 | 266225 |
| AGRANINS | 23.70 | -2.07 | 24.20 | 23.70 | 23.70 | 24.20 | -0.50 | 126 | 1.07 | 44896 |
| AIBL1STIMF | 3.80 | -2.56 | 4.00 | 3.80 | 3.80 | 3.90 | -0.10 | 50 | 0.77 | 202890 |
| AIL | 27.80 | -1.42 | 28.50 | 27.70 | 27.80 | 28.20 | -0.40 | 269 | 3.06 | 109006 |
| ALARABANK | 16.00 | 1.27 | 16.30 | 15.70 | 16.00 | 15.80 | 0.20 | 297 | 6.89 | 427676 |
| AL-HAJTEX | 137.00 | -0.87 | 152.00 | 136.20 | 137.00 | 138.20 | -1.20 | 850 | 23.05 | 166800 |
| ALIF | 4.40 | -4.44 | 4.60 | 4.30 | 4.30 | 4.50 | -0.20 | 114 | 0.61 | 138405 |
| ALLTEX | 14.50 | -2.68 | 15.00 | 14.20 | 14.50 | 14.90 | -0.40 | 156 | 2.67 | 182443 |
| AMANFEED | 24.20 | -0.82 | 24.70 | 24.10 | 24.20 | 24.40 | -0.20 | 198 | 3.96 | 162129 |
| AMBEEPHA | 765.90 | -0.47 | 770.80 | 765.90 | 766.80 | 770.40 | -3.60 | 23 | 0.11 | 146 |
| AMCL(PRAN) | 210.90 | -3.34 | 217.50 | 210.00 | 211.20 | 218.50 | -7.30 | 205 | 2.21 | 10356 |
| AMPL | 36.90 | -2.71 | 39.00 | 35.10 | 35.90 | 36.90 | -1.00 | 217 | 0.24 | 6625 |
| ANLIMAYARN | 18.80 | -1.05 | 19.80 | 18.70 | 18.80 | 19.00 | -0.20 | 25 | 0.09 | 4723 |
| ANWARGALV | 100.30 | -2.62 | 108.80 | 99.70 | 100.30 | 103.00 | -2.70 | 3569 | 110.62 | 1084411 |
| AOL | 15.50 | -2.52 | 16.20 | 15.50 | 15.50 | 15.90 | -0.40 | 149 | 4.03 | 258179 |
| AOPLC | 11.20 | 0.00 | 11.50 | 11.00 | 11.20 | 11.20 | 0.00 | 6 | 0.04 | 3500 |
| APEXFOODS | 235.70 | -1.17 | 243.50 | 235.20 | 235.70 | 238.50 | -2.80 | 264 | 5.02 | 21113 |
| APEXFOOT | 191.10 | -1.24 | 194.00 | 190.70 | 191.10 | 193.50 | -2.40 | 803 | 17.41 | 90678 |
| APEXSPINN | 213.80 | 3.29 | 225.00 | 208.00 | 213.80 | 207.00 | 6.80 | 957 | 19.80 | 93082 |
| APEXTANRY | 70.40 | -1.12 | 72.30 | 70.40 | 70.50 | 71.30 | -0.80 | 296 | 3.74 | 52684 |
| APEXWEAV | 6.60 | -2.90 | 7.20 | 6.60 | 6.70 | 6.90 | -0.20 | 26 | 0.28 | 42005 |
| APOLOISPAT | 2.30 | -8.33 | 2.40 | 2.20 | 2.20 | 2.40 | -0.20 | 203 | 2.20 | 961500 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1935.50 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 172.60 | -2.49 | 177.00 | 171.20 | 172.60 | 177.00 | -4.40 | 160 | 1.66 | 9541 |
| ARAMITCEM | 11.20 | -2.59 | 11.90 | 11.20 | 11.30 | 11.60 | -0.30 | 21 | 0.10 | 8902 |
| ARGONDENIM | 17.30 | -1.14 | 17.60 | 17.30 | 17.30 | 17.50 | -0.20 | 127 | 1.95 | 112123 |
| ASIAINS | 41.40 | 1.22 | 43.00 | 41.00 | 41.40 | 40.90 | 0.50 | 1325 | 35.05 | 838733 |
| ASIAPACINS | 38.50 | -2.78 | 41.30 | 38.00 | 38.50 | 39.60 | -1.10 | 470 | 8.26 | 209223 |
| ASIATICLAB | 63.00 | -3.37 | 65.40 | 62.00 | 63.00 | 65.20 | -2.20 | 1373 | 48.10 | 757916 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 54.40 | 0.19 | 57.00 | 52.70 | 54.10 | 54.00 | 0.10 | 56 | 0.67 | 12198 |
| AZIZPIPES | 44.00 | 0.69 | 44.00 | 43.70 | 44.00 | 43.70 | 0.30 | 17 | 0.22 | 4957 |
| BANGAS | 125.30 | -2.19 | 129.50 | 125.10 | 125.30 | 128.10 | -2.80 | 591 | 9.85 | 77546 |
| BANKASIA | 20.60 | -0.48 | 21.00 | 20.50 | 20.60 | 20.70 | -0.10 | 224 | 43.58 | 2101980 |
| BARKAPOWER | 7.80 | 0.00 | 8.00 | 7.70 | 7.80 | 7.80 | 0.00 | 117 | 1.63 | 207978 |
| BATASHOE | 844.00 | -0.49 | 845.00 | 830.00 | 836.90 | 841.00 | -4.10 | 17 | 0.09 | 108 |
| BATBC | 274.60 | -1.51 | 280.00 | 274.00 | 274.60 | 278.80 | -4.20 | 1288 | 31.35 | 113548 |
| BAYLEASING | 4.40 | -2.17 | 4.70 | 4.40 | 4.50 | 4.60 | -0.10 | 134 | 1.90 | 417796 |
| BBS | 10.10 | -4.72 | 11.00 | 10.00 | 10.10 | 10.60 | -0.50 | 443 | 7.14 | 687382 |
| BBSCABLES | 16.00 | -4.76 | 16.80 | 15.90 | 16.00 | 16.80 | -0.80 | 448 | 8.57 | 524529 |
| BDAUTOCA | 136.60 | -3.33 | 147.70 | 136.00 | 136.60 | 141.30 | -4.70 | 826 | 12.44 | 88915 |
| BDCOM | 26.30 | -1.87 | 26.90 | 26.20 | 26.30 | 26.80 | -0.50 | 371 | 9.43 | 355342 |
| BDFINANCE | 13.00 | -0.77 | 13.50 | 12.90 | 12.90 | 13.00 | -0.10 | 79 | 1.11 | 85608 |
| BDLAMPS | 148.80 | 1.09 | 152.00 | 148.00 | 148.80 | 147.20 | 1.60 | 413 | 5.71 | 38084 |
| BDPAINTS | 32.00 | -1.52 | 33.70 | 31.60 | 32.40 | 32.90 | -0.50 | 73 | 3.66 | 112216 |
| BDTHAI | 11.50 | 1.77 | 11.80 | 11.40 | 11.50 | 11.30 | 0.20 | 857 | 24.67 | 2124514 |
| BDTHAIFOOD | 16.00 | 3.23 | 16.40 | 15.60 | 16.00 | 15.50 | 0.50 | 1494 | 50.65 | 3148445 |
| BDWELDING | 19.70 | -1.50 | 20.80 | 19.60 | 19.70 | 20.00 | -0.30 | 262 | 2.35 | 117867 |
| BEACHHATCH | 30.70 | -3.76 | 32.30 | 30.50 | 30.70 | 31.90 | -1.20 | 454 | 5.50 | 176494 |
| BEACONPHAR | 106.70 | -1.93 | 109.40 | 106.30 | 106.70 | 108.80 | -2.10 | 819 | 18.93 | 175308 |
| BENGALBISC | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 64.20 | 0.00 | 0 | 0.00 | 0 |
| BENGALWTL | 18.30 | -1.61 | 18.80 | 18.30 | 18.30 | 18.60 | -0.30 | 161 | 3.77 | 204171 |
| BERGERPBL | 1429.90 | -0.23 | 1435.00 | 1427.00 | 1427.90 | 1431.20 | -3.30 | 258 | 7.90 | 5524 |
| BESTHLDNG | 13.10 | -0.76 | 13.80 | 13.00 | 13.10 | 13.20 | -0.10 | 216 | 2.68 | 204197 |
| BEXGSUKUK | 59.50 | 0.85 | 60.00 | 59.50 | 59.50 | 59.00 | 0.50 | 10 | 0.08 | 1410 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 110.10 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 34.10 | -1.73 | 36.30 | 34.00 | 34.10 | 34.70 | -0.60 | 179 | 3.76 | 108711 |
| BIFC | 3.60 | -7.69 | 3.90 | 3.60 | 3.60 | 3.90 | -0.30 | 152 | 3.09 | 832353 |
| BNICL | 56.10 | -0.88 | 57.90 | 55.70 | 56.10 | 56.60 | -0.50 | 876 | 23.74 | 418472 |
| BPML | 28.10 | -2.43 | 29.30 | 27.90 | 28.10 | 28.80 | -0.70 | 189 | 2.48 | 87913 |
| BPPL | 15.50 | -0.64 | 15.80 | 15.40 | 15.50 | 15.60 | -0.10 | 484 | 13.80 | 884477 |
| BRACBANK | 82.90 | 1.72 | 84.80 | 81.10 | 82.90 | 81.50 | 1.40 | 2402 | 227.04 | 2740587 |
| BSC | 114.60 | -1.63 | 116.70 | 114.40 | 114.60 | 116.50 | -1.90 | 1438 | 74.38 | 646292 |
| BSCPLC | 145.10 | -1.02 | 147.90 | 145.10 | 145.10 | 146.60 | -1.50 | 266 | 10.64 | 73089 |
| BSRMLTD | 83.90 | -0.94 | 84.70 | 83.90 | 83.90 | 84.70 | -0.80 | 154 | 4.40 | 52270 |
| BSRMSTEEL | 72.80 | -1.89 | 74.20 | 72.50 | 72.80 | 74.20 | -1.40 | 251 | 14.72 | 201916 |
| BXPHARMA | 123.70 | -0.48 | 125.00 | 123.40 | 123.70 | 124.30 | -0.60 | 474 | 27.94 | 225658 |
| 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 | 118 | 2.71 | 383605 |
| CAPMBDBLMF | 10.40 | 0.00 | 10.50 | 10.20 | 10.40 | 10.40 | 0.00 | 173 | 7.13 | 687443 |
| CAPMIBBLMF | 8.30 | 1.22 | 8.40 | 8.20 | 8.30 | 8.20 | 0.10 | 67 | 0.96 | 114923 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 42.70 | -1.84 | 43.80 | 42.40 | 42.70 | 43.50 | -0.80 | 334 | 5.80 | 134724 |
| CENTRALPHL | 9.10 | 1.11 | 9.30 | 8.90 | 9.10 | 9.00 | 0.10 | 230 | 3.31 | 362715 |
| CITYBANK | 28.80 | -0.35 | 29.10 | 28.60 | 28.80 | 28.90 | -0.10 | 1072 | 114.25 | 3959151 |
| CITYGENINS | 85.00 | -0.23 | 86.00 | 84.90 | 85.00 | 85.20 | -0.20 | 175 | 6.97 | 82012 |
| CLICL | 56.00 | -1.23 | 57.40 | 55.40 | 56.00 | 56.70 | -0.70 | 520 | 9.93 | 175390 |
| CNATEX | 2.70 | -3.57 | 2.90 | 2.70 | 2.70 | 2.80 | -0.10 | 102 | 0.69 | 247409 |
| CONFIDCEM | 64.40 | -1.98 | 66.90 | 64.00 | 64.40 | 65.70 | -1.30 | 1224 | 47.80 | 728663 |
| CONTININS | 25.80 | -0.77 | 26.50 | 25.80 | 25.90 | 26.10 | -0.20 | 123 | 2.51 | 96530 |
| COPPERTECH | 19.60 | -2.97 | 20.40 | 19.50 | 19.60 | 20.20 | -0.60 | 154 | 2.62 | 132263 |
| CRAFTSMAN | 32.00 | 2.56 | 32.00 | 32.00 | 32.00 | 31.20 | 0.80 | 1 | 0.00 | 1 |
| CROWNCEMNT | 50.40 | 0.40 | 51.20 | 50.00 | 50.40 | 50.20 | 0.20 | 56 | 0.30 | 6001 |
| CRYSTALINS | 77.20 | -2.28 | 80.00 | 76.10 | 77.20 | 79.00 | -1.80 | 715 | 16.23 | 207894 |
| CVOPRL | 167.80 | -2.67 | 174.00 | 167.10 | 167.80 | 172.40 | -4.60 | 2325 | 76.08 | 448077 |
| DACCADYE | 18.00 | -1.64 | 18.90 | 17.90 | 18.00 | 18.30 | -0.30 | 218 | 3.88 | 212896 |
| DAFODILCOM | 56.00 | 0.18 | 58.20 | 55.50 | 56.00 | 55.90 | 0.10 | 827 | 13.94 | 245529 |
| DBH | 38.80 | -0.51 | 39.10 | 38.40 | 38.80 | 39.00 | -0.20 | 174 | 4.27 | 109795 |
| DBH1STMF | 4.50 | -2.17 | 4.70 | 4.40 | 4.50 | 4.60 | -0.10 | 247 | 8.74 | 1925965 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 76.70 | -2.54 | 79.00 | 76.60 | 76.70 | 78.70 | -2.00 | 183 | 3.92 | 50618 |
| DELTASPINN | 5.90 | -1.69 | 6.20 | 5.80 | 5.80 | 5.90 | -0.10 | 241 | 4.24 | 711017 |
| DESCO | 23.00 | -1.71 | 23.40 | 23.00 | 23.00 | 23.40 | -0.40 | 60 | 0.44 | 19150 |
| DESHBANDHU | 16.20 | -4.14 | 17.10 | 16.00 | 16.20 | 16.90 | -0.70 | 390 | 7.53 | 456940 |
| DGIC | 21.80 | -1.36 | 22.40 | 21.80 | 21.80 | 22.10 | -0.30 | 58 | 0.94 | 42973 |
| DHAKABANK | 13.70 | -0.72 | 14.20 | 13.60 | 13.70 | 13.80 | -0.10 | 2587 | 138.92 | 10027287 |
| DHAKAINS | 39.80 | -0.75 | 40.50 | 39.70 | 39.80 | 40.10 | -0.30 | 138 | 2.41 | 60304 |
| DOMINAGE | 34.50 | -0.58 | 34.90 | 34.30 | 34.50 | 34.70 | -0.20 | 351 | 21.00 | 608184 |
| DOREENPWR | 29.10 | -2.35 | 30.10 | 28.90 | 29.10 | 29.80 | -0.70 | 556 | 11.25 | 380675 |
| DSHGARME | 110.70 | -0.27 | 111.10 | 108.30 | 109.80 | 110.10 | -0.30 | 65 | 1.05 | 9535 |
| DSSL | 8.70 | 0.00 | 8.80 | 8.60 | 8.70 | 8.70 | 0.00 | 186 | 3.06 | 351475 |
| DULAMIACOT | 138.10 | -2.47 | 143.00 | 138.00 | 138.10 | 141.60 | -3.50 | 249 | 4.07 | 28826 |
| DUTCHBANGL | 41.60 | -0.72 | 42.30 | 41.40 | 41.60 | 41.90 | -0.30 | 189 | 5.81 | 139619 |
| EASTERNINS | 54.90 | -1.08 | 56.50 | 54.80 | 54.90 | 55.50 | -0.60 | 156 | 2.98 | 54150 |
| EASTLAND | 21.50 | -1.83 | 22.30 | 21.30 | 21.50 | 21.90 | -0.40 | 70 | 1.74 | 80485 |
| EASTRNLUB | 1588.00 | -2.58 | 1623.10 | 1580.00 | 1581.20 | 1623.10 | -41.90 | 1519 | 22.35 | 13996 |
| EBL | 26.90 | -0.37 | 27.00 | 26.50 | 26.90 | 27.00 | -0.10 | 323 | 37.59 | 1396508 |
| EBL1STMF | 3.60 | 0.00 | 3.80 | 3.60 | 3.70 | 3.70 | 0.00 | 34 | 0.61 | 164886 |
| EBLNRBMF | 2.50 | -7.41 | 2.70 | 2.50 | 2.50 | 2.70 | -0.20 | 113 | 6.32 | 2452618 |
| ECABLES | 115.80 | -0.26 | 119.40 | 115.50 | 115.70 | 116.00 | -0.30 | 44 | 0.30 | 2616 |
| EGEN | 21.40 | -2.73 | 22.10 | 21.30 | 21.40 | 22.00 | -0.60 | 835 | 29.85 | 1376765 |
| EHL | 79.90 | -1.48 | 81.40 | 79.60 | 79.90 | 81.10 | -1.20 | 461 | 8.48 | 105581 |
| EIL | 29.30 | -1.01 | 30.10 | 29.10 | 29.30 | 29.60 | -0.30 | 289 | 7.62 | 259014 |
| EMERALDOIL | 14.10 | -2.76 | 15.00 | 14.00 | 14.10 | 14.50 | -0.40 | 177 | 1.19 | 83837 |
| ENVOYTEX | 52.00 | -1.14 | 52.80 | 51.60 | 52.00 | 52.60 | -0.60 | 257 | 7.14 | 137086 |
| EPGL | 15.60 | -2.52 | 16.10 | 15.40 | 15.50 | 15.90 | -0.40 | 281 | 3.02 | 192796 |
| ESQUIRENIT | 19.80 | -1.98 | 20.50 | 19.80 | 19.80 | 20.20 | -0.40 | 108 | 0.62 | 31143 |
| ETL | 9.80 | -1.01 | 10.00 | 9.80 | 9.80 | 9.90 | -0.10 | 264 | 6.62 | 668022 |
| EXIM1STMF | 3.30 | -8.33 | 3.50 | 3.30 | 3.30 | 3.60 | -0.30 | 89 | 1.74 | 527304 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 1.80 | -5.26 | 2.00 | 1.80 | 1.80 | 1.90 | -0.10 | 377 | 8.57 | 4420524 |
| FARCHEM | 14.60 | -1.35 | 15.40 | 14.50 | 14.60 | 14.80 | -0.20 | 99 | 0.98 | 66300 |
| FAREASTFIN | 1.40 | -6.67 | 1.50 | 1.40 | 1.40 | 1.50 | -0.10 | 115 | 3.50 | 2492208 |
| FAREASTLIF | 23.10 | -1.70 | 24.30 | 23.00 | 23.10 | 23.50 | -0.40 | 78 | 0.60 | 25655 |
| FASFIN | 1.30 | -7.14 | 1.50 | 1.30 | 1.30 | 1.40 | -0.10 | 221 | 3.93 | 2924015 |
| FBFIF | 2.80 | 0.00 | 2.90 | 2.70 | 2.80 | 2.80 | 0.00 | 90 | 0.68 | 244238 |
| FEDERALINS | 20.90 | -1.88 | 21.30 | 20.80 | 20.90 | 21.30 | -0.40 | 105 | 2.58 | 122797 |
| FEKDIL | 14.30 | -0.69 | 14.50 | 14.20 | 14.30 | 14.40 | -0.10 | 269 | 8.06 | 561215 |
| FINEFOODS | 471.40 | 0.36 | 474.00 | 469.20 | 471.40 | 469.70 | 1.70 | 535 | 59.49 | 126181 |
| FIRSTFIN | 4.70 | -10.00 | 5.10 | 4.50 | 4.50 | 5.00 | -0.50 | 95 | 1.51 | 330919 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 14.60 | -3.31 | 15.40 | 14.40 | 14.60 | 15.10 | -0.50 | 284 | 4.18 | 283672 |
| FUWANGCER | 11.70 | -1.68 | 12.10 | 11.70 | 11.70 | 11.90 | -0.20 | 235 | 5.08 | 429527 |
| FUWANGFOOD | 10.10 | 0.00 | 10.20 | 10.00 | 10.10 | 10.10 | 0.00 | 116 | 1.33 | 131988 |
| GBBPOWER | 7.80 | -2.50 | 8.20 | 7.80 | 7.80 | 8.00 | -0.20 | 83 | 1.22 | 154592 |
| GEMINISEA | 122.60 | -0.65 | 126.00 | 122.30 | 122.60 | 123.40 | -0.80 | 213 | 1.90 | 15305 |
| GENEXIL | 27.80 | -1.77 | 28.50 | 27.70 | 27.80 | 28.30 | -0.50 | 564 | 15.43 | 549801 |
| GENNEXT | 2.70 | 3.85 | 2.70 | 2.50 | 2.70 | 2.60 | 0.10 | 117 | 0.88 | 340820 |
| GHAIL | 11.10 | -1.79 | 11.40 | 11.00 | 11.00 | 11.20 | -0.20 | 101 | 1.43 | 129046 |
| GHCL | 19.10 | -1.55 | 19.90 | 19.00 | 19.10 | 19.40 | -0.30 | 50 | 0.37 | 19036 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.10 | -1.61 | 6.20 | 6.10 | 6.10 | 6.20 | -0.10 | 87 | 2.27 | 371638 |
| GLOBALINS | 29.60 | -0.34 | 30.40 | 29.10 | 29.60 | 29.70 | -0.10 | 314 | 9.23 | 308761 |
| GOLDENSON | 10.10 | -1.94 | 10.40 | 10.10 | 10.10 | 10.30 | -0.20 | 232 | 3.84 | 376746 |
| GP | 265.00 | -0.75 | 267.50 | 264.80 | 265.00 | 267.00 | -2.00 | 1311 | 29.04 | 109206 |
| GPHISPAT | 17.10 | -1.72 | 17.60 | 17.10 | 17.10 | 17.40 | -0.30 | 235 | 3.83 | 222158 |
| GQBALLPEN | 484.90 | 0.46 | 493.10 | 483.30 | 484.90 | 482.70 | 2.20 | 492 | 26.13 | 53880 |
| GRAMEENS2 | 12.50 | -0.79 | 12.60 | 12.50 | 12.50 | 12.60 | -0.10 | 54 | 1.18 | 94241 |
| GREENDELMF | 3.10 | -3.13 | 3.30 | 3.10 | 3.10 | 3.20 | -0.10 | 46 | 1.21 | 388863 |
| GREENDELT | 57.00 | -1.21 | 58.90 | 56.80 | 57.00 | 57.70 | -0.70 | 216 | 2.74 | 47732 |
| GSPFINANCE | 3.60 | -10.00 | 4.00 | 3.60 | 3.60 | 4.00 | -0.40 | 300 | 4.66 | 1279007 |
| HAKKANIPUL | 74.60 | -1.97 | 78.00 | 74.20 | 74.60 | 76.10 | -1.50 | 1148 | 30.98 | 410040 |
| HAMI | 144.40 | -1.10 | 149.80 | 143.00 | 144.40 | 146.00 | -1.60 | 480 | 5.61 | 38132 |
| HEIDELBCEM | 235.10 | -2.12 | 238.50 | 235.00 | 235.10 | 240.20 | -5.10 | 200 | 2.31 | 9767 |
| HFL | 7.10 | -1.39 | 7.50 | 7.00 | 7.10 | 7.20 | -0.10 | 69 | 0.28 | 38643 |
| HIMADRI | 588.00 | -2.31 | 588.00 | 535.00 | 541.50 | 554.30 | -12.80 | 15 | 0.03 | 55 |
| HRTEX | 17.70 | -4.32 | 18.50 | 17.60 | 17.70 | 18.50 | -0.80 | 171 | 1.48 | 82653 |
| HWAWELLTEX | 41.80 | -0.71 | 42.10 | 41.60 | 41.80 | 42.10 | -0.30 | 45 | 0.91 | 21628 |
| IBNSINA | 334.20 | -1.12 | 341.10 | 334.00 | 334.20 | 338.00 | -3.80 | 517 | 20.23 | 60375 |
| IBP | 13.40 | 2.29 | 13.50 | 13.10 | 13.40 | 13.10 | 0.30 | 773 | 30.53 | 2282576 |
| ICB | 39.50 | -1.99 | 40.30 | 39.40 | 39.50 | 40.30 | -0.80 | 378 | 3.89 | 97593 |
| ICB3RDNRB | 4.50 | 0.00 | 4.50 | 4.40 | 4.50 | 4.50 | 0.00 | 31 | 0.43 | 95008 |
| ICBAGRANI1 | 6.50 | 0.00 | 6.60 | 6.50 | 6.60 | 6.60 | 0.00 | 24 | 0.20 | 30271 |
| ICBAMCL2ND | 6.40 | -1.56 | 6.50 | 6.30 | 6.30 | 6.40 | -0.10 | 37 | 1.82 | 287275 |
| ICBEPMF1S1 | 5.00 | 4.17 | 5.00 | 4.80 | 5.00 | 4.80 | 0.20 | 463 | 3.27 | 669131 |
| ICBIBANK | 2.50 | -3.85 | 2.70 | 2.50 | 2.50 | 2.60 | -0.10 | 73 | 0.60 | 237979 |
| ICBSONALI1 | 4.50 | -2.17 | 4.70 | 4.40 | 4.50 | 4.60 | -0.10 | 108 | 1.63 | 361978 |
| ICICL | 23.00 | -0.86 | 23.30 | 22.80 | 23.00 | 23.20 | -0.20 | 177 | 4.17 | 181150 |
| IDLC | 40.90 | -1.21 | 41.50 | 40.70 | 40.90 | 41.40 | -0.50 | 279 | 13.16 | 320439 |
| IFADAUTOS | 21.70 | -3.56 | 22.70 | 21.60 | 21.70 | 22.50 | -0.80 | 233 | 4.35 | 198548 |
| IFIC | 5.90 | -4.84 | 6.50 | 5.80 | 5.90 | 6.20 | -0.30 | 1437 | 44.30 | 7348574 |
| IFIC1STMF | 2.80 | -6.67 | 3.00 | 2.80 | 2.80 | 3.00 | -0.20 | 171 | 3.53 | 1224926 |
| IFILISLMF1 | 3.90 | 0.00 | 3.90 | 3.80 | 3.90 | 3.90 | 0.00 | 45 | 0.60 | 154071 |
| ILFSL | 1.30 | -7.14 | 1.50 | 1.30 | 1.30 | 1.40 | -0.10 | 121 | 2.32 | 1771318 |
| INDEXAGRO | 69.30 | -2.39 | 71.00 | 68.90 | 69.30 | 71.00 | -1.70 | 294 | 3.87 | 55221 |
| INTECH | 29.80 | -2.30 | 30.80 | 29.60 | 29.80 | 30.50 | -0.70 | 664 | 16.70 | 554188 |
| INTRACO | 19.40 | -1.02 | 19.80 | 19.30 | 19.40 | 19.60 | -0.20 | 289 | 5.59 | 286717 |
| IPDC | 20.20 | -0.98 | 20.70 | 20.10 | 20.20 | 20.40 | -0.20 | 564 | 17.05 | 836723 |
| ISLAMIBANK | 45.70 | 2.47 | 47.20 | 44.70 | 45.70 | 44.60 | 1.10 | 3009 | 89.31 | 1935934 |
| ISLAMICFIN | 11.30 | 3.67 | 11.40 | 11.00 | 11.30 | 10.90 | 0.40 | 329 | 9.82 | 878454 |
| ISLAMIINS | 40.10 | -0.50 | 40.60 | 39.70 | 40.10 | 40.30 | -0.20 | 55 | 0.93 | 23290 |
| ISNLTD | 74.20 | -3.39 | 76.60 | 73.60 | 74.20 | 76.80 | -2.60 | 582 | 13.37 | 177909 |
| ITC | 39.40 | -2.23 | 40.40 | 39.20 | 39.40 | 40.30 | -0.90 | 514 | 18.55 | 466119 |
| JAMUNABANK | 24.50 | -0.41 | 24.80 | 24.40 | 24.50 | 24.60 | -0.10 | 347 | 43.74 | 1781932 |
| JAMUNAOIL | 175.50 | 0.91 | 178.00 | 174.00 | 177.40 | 175.80 | 1.60 | 212 | 4.42 | 25036 |
| JANATAINS | 26.30 | -2.26 | 27.10 | 25.20 | 26.00 | 26.60 | -0.60 | 134 | 2.85 | 107959 |
| JHRML | 46.00 | 0.00 | 47.30 | 46.00 | 46.00 | 46.00 | 0.00 | 431 | 7.99 | 171748 |
| JMISMDL | 126.20 | 0.16 | 128.70 | 125.20 | 126.20 | 126.00 | 0.20 | 109 | 1.32 | 10396 |
| JUTESPINN | 207.00 | -0.39 | 222.00 | 203.60 | 205.80 | 206.60 | -0.80 | 26 | 0.15 | 723 |
| KARNAPHULI | 31.00 | -1.27 | 31.80 | 30.90 | 31.00 | 31.40 | -0.40 | 435 | 11.07 | 353806 |
| KAY&QUE | 481.20 | -4.88 | 509.00 | 475.00 | 481.20 | 505.90 | -24.70 | 3397 | 109.66 | 222298 |
| KBPPWBIL | 49.50 | 0.20 | 50.50 | 48.70 | 49.50 | 49.40 | 0.10 | 1981 | 81.13 | 1634466 |
| KBSEED | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.40 | 0.00 | 0 | 0.00 | 0 |
| KDSALTD | 41.60 | -1.19 | 42.60 | 41.50 | 41.60 | 42.10 | -0.50 | 359 | 8.55 | 204425 |
| KEYACOSMET | 5.30 | 0.00 | 5.50 | 5.10 | 5.30 | 5.30 | 0.00 | 394 | 5.03 | 947848 |
| KFL | 11.10 | -6.72 | 12.00 | 11.00 | 11.10 | 11.90 | -0.80 | 101 | 1.53 | 132608 |
| KOHINOOR | 518.30 | 0.04 | 520.00 | 515.90 | 518.30 | 518.10 | 0.20 | 137 | 2.51 | 4846 |
| KPCL | 10.90 | -0.91 | 11.20 | 10.80 | 10.90 | 11.00 | -0.10 | 136 | 2.07 | 188917 |
| KPPL | 15.50 | -1.27 | 16.10 | 15.30 | 15.50 | 15.70 | -0.20 | 256 | 4.57 | 291406 |
| KTL | 9.40 | 0.00 | 9.50 | 9.30 | 9.40 | 9.40 | 0.00 | 109 | 1.30 | 138811 |
| LANKABAFIN | 15.40 | -1.91 | 15.80 | 15.20 | 15.40 | 15.70 | -0.30 | 610 | 17.93 | 1154194 |
| LEGACYFOOT | 56.00 | -1.07 | 56.80 | 55.40 | 55.60 | 56.20 | -0.60 | 367 | 5.81 | 103759 |
| LHB | 53.50 | -1.65 | 54.80 | 53.20 | 53.50 | 54.40 | -0.90 | 1052 | 38.59 | 716729 |
| LIBRAINFU | 663.90 | -0.41 | 674.60 | 663.10 | 663.90 | 666.60 | -2.70 | 206 | 1.91 | 2853 |
| LINDEBD | 844.20 | -0.67 | 849.90 | 839.00 | 844.20 | 849.90 | -5.70 | 342 | 8.90 | 10552 |
| LOVELLO | 68.20 | -0.58 | 69.50 | 68.00 | 68.20 | 68.60 | -0.40 | 1171 | 38.35 | 558223 |
| LRBDL | 9.70 | -3.00 | 10.20 | 9.70 | 9.70 | 10.00 | -0.30 | 129 | 0.99 | 101387 |
| LRGLOBMF1 | 3.10 | -6.25 | 3.40 | 3.00 | 3.00 | 3.20 | -0.20 | 41 | 0.91 | 296518 |
| MAGURAPLEX | 90.40 | -1.85 | 94.70 | 90.00 | 90.40 | 92.10 | -1.70 | 982 | 20.68 | 224254 |
| MAKSONSPIN | 5.60 | -6.67 | 6.20 | 5.50 | 5.60 | 6.00 | -0.40 | 117 | 0.98 | 173493 |
| MALEKSPIN | 29.10 | -1.36 | 29.70 | 29.00 | 29.10 | 29.50 | -0.40 | 774 | 36.66 | 1249768 |
| MAMUNAGRO | 18.20 | -4.28 | 18.90 | 17.10 | 17.90 | 18.70 | -0.80 | 85 | 1.99 | 111102 |
| MARICO | 2778.80 | -0.66 | 2795.00 | 2775.10 | 2778.80 | 2797.40 | -18.60 | 320 | 16.07 | 5771 |
| MASTERAGRO | 6.60 | 1.49 | 7.00 | 6.60 | 6.80 | 6.70 | 0.10 | 35 | 2.36 | 343055 |
| MATINSPINN | 48.00 | -1.03 | 49.70 | 48.00 | 48.10 | 48.60 | -0.50 | 155 | 3.65 | 75187 |
| MBL1STMF | 3.90 | 0.00 | 4.10 | 3.90 | 4.00 | 4.00 | 0.00 | 47 | 0.49 | 122527 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 25.20 | 2.04 | 25.50 | 24.00 | 25.00 | 24.50 | 0.50 | 161 | 2.12 | 85925 |
| MEGHNACEM | 36.20 | 5.54 | 36.70 | 34.50 | 36.20 | 34.30 | 1.90 | 71 | 0.63 | 17564 |
| MEGHNAINS | 30.90 | -1.90 | 31.80 | 30.70 | 30.90 | 31.50 | -0.60 | 721 | 22.41 | 717110 |
| MEGHNALIFE | 55.40 | -2.64 | 57.20 | 55.20 | 55.40 | 56.90 | -1.50 | 231 | 4.66 | 82941 |
| MEGHNAPET | 22.70 | -0.44 | 24.00 | 22.40 | 22.60 | 22.70 | -0.10 | 75 | 0.70 | 30843 |
| MERCANBANK | 8.70 | 1.16 | 8.80 | 8.60 | 8.70 | 8.60 | 0.10 | 122 | 4.27 | 491581 |
| MERCINS | 24.90 | 3.63 | 26.20 | 24.90 | 25.70 | 24.80 | 0.90 | 28 | 0.59 | 23038 |
| METROSPIN | 8.20 | -3.53 | 8.80 | 8.20 | 8.20 | 8.50 | -0.30 | 57 | 0.37 | 45051 |
| MHSML | 18.40 | 0.00 | 18.90 | 18.30 | 18.40 | 18.40 | 0.00 | 343 | 14.29 | 773017 |
| MIDASFIN | 5.60 | -1.69 | 6.10 | 5.50 | 5.80 | 5.90 | -0.10 | 68 | 0.19 | 33136 |
| MIDLANDBNK | 17.70 | 0.00 | 18.00 | 17.60 | 17.70 | 17.70 | 0.00 | 494 | 18.11 | 1018205 |
| MIRACLEIND | 33.20 | -1.78 | 34.00 | 33.00 | 33.20 | 33.80 | -0.60 | 184 | 3.65 | 108924 |
| MIRAKHTER | 29.20 | -2.01 | 30.00 | 29.10 | 29.20 | 29.80 | -0.60 | 287 | 6.12 | 207051 |
| MITHUNKNIT | 16.50 | 1.23 | 16.60 | 16.00 | 16.50 | 16.30 | 0.20 | 223 | 1.53 | 93836 |
| MJLBD | 92.90 | -0.11 | 93.20 | 92.60 | 92.90 | 93.00 | -0.10 | 234 | 5.25 | 56502 |
| MKFOOTWEAR | 64.10 | -1.98 | 68.00 | 64.00 | 64.30 | 65.60 | -1.30 | 47 | 1.18 | 18186 |
| MLDYEING | 8.50 | -2.30 | 8.90 | 8.50 | 8.50 | 8.70 | -0.20 | 162 | 9.48 | 1080739 |
| MONNOAGML | 379.60 | -3.70 | 395.50 | 361.00 | 379.60 | 394.20 | -14.60 | 898 | 16.70 | 43265 |
| MONNOCERA | 88.60 | -3.17 | 92.50 | 83.00 | 88.60 | 91.50 | -2.90 | 1693 | 45.41 | 503101 |
| MONNOFABR | 24.30 | -4.33 | 25.50 | 24.20 | 24.30 | 25.40 | -1.10 | 2711 | 114.36 | 4606026 |
| MONOSPOOL | 99.20 | -2.27 | 102.90 | 99.00 | 99.20 | 101.50 | -2.30 | 1486 | 40.23 | 399862 |
| MOSTFAMETL | 10.00 | -2.91 | 10.60 | 9.90 | 10.00 | 10.30 | -0.30 | 47 | 0.60 | 59971 |
| MPETROLEUM | 201.50 | 0.15 | 203.00 | 201.20 | 201.50 | 201.20 | 0.30 | 180 | 5.36 | 26603 |
| MTB | 13.50 | -2.17 | 13.80 | 13.50 | 13.50 | 13.80 | -0.30 | 278 | 30.77 | 2245404 |
| NAHEEACP | 20.90 | -1.88 | 21.80 | 20.80 | 20.90 | 21.30 | -0.40 | 782 | 23.33 | 1102716 |
| NATLIFEINS | 104.50 | -1.69 | 108.00 | 104.50 | 104.60 | 106.40 | -1.80 | 212 | 4.93 | 46692 |
| NAVANACNG | 20.60 | -0.48 | 21.00 | 20.60 | 20.60 | 20.70 | -0.10 | 103 | 1.08 | 52077 |
| NAVANAPHAR | 59.70 | -3.24 | 61.80 | 55.60 | 59.70 | 61.70 | -2.00 | 1059 | 24.43 | 404669 |
| NBL | 5.30 | -8.62 | 5.80 | 5.30 | 5.30 | 5.80 | -0.50 | 1097 | 43.43 | 8125498 |
| NCCBANK | 12.80 | -0.78 | 13.00 | 12.80 | 12.80 | 12.90 | -0.10 | 204 | 7.91 | 614273 |
| NCCBLMF1 | 4.10 | 0.00 | 4.30 | 4.10 | 4.20 | 4.20 | 0.00 | 21 | 0.19 | 45346 |
| NEWLINE | 4.70 | -6.00 | 5.20 | 4.60 | 4.70 | 5.00 | -0.30 | 141 | 1.03 | 216026 |
| NFML | 16.20 | 0.62 | 16.50 | 15.90 | 16.20 | 16.10 | 0.10 | 773 | 39.64 | 2449236 |
| NHFIL | 24.70 | -0.40 | 25.20 | 24.60 | 24.70 | 24.80 | -0.10 | 218 | 8.78 | 353558 |
| NIALCO | 24.50 | -2.39 | 26.70 | 24.40 | 24.50 | 25.10 | -0.60 | 37 | 0.58 | 23429 |
| NITOLINS | 29.30 | -1.35 | 30.80 | 29.30 | 29.30 | 29.70 | -0.40 | 63 | 2.39 | 78802 |
| NORTHERN | 92.20 | -0.42 | 95.70 | 92.10 | 94.40 | 94.80 | -0.40 | 13 | 0.08 | 835 |
| NORTHRNINS | 31.10 | -1.26 | 31.50 | 31.00 | 31.40 | 31.80 | -0.40 | 16 | 0.07 | 2139 |
| NPOLYMER | 27.90 | -3.13 | 29.10 | 27.80 | 27.90 | 28.80 | -0.90 | 172 | 1.96 | 69487 |
| NRBBANK | 7.10 | -4.05 | 7.50 | 7.00 | 7.10 | 7.40 | -0.30 | 220 | 3.78 | 525501 |
| NRBCBANK | 6.30 | -3.08 | 6.60 | 6.30 | 6.30 | 6.50 | -0.20 | 164 | 1.86 | 288877 |
| NTC | 163.10 | -0.31 | 170.00 | 162.50 | 163.10 | 163.60 | -0.50 | 30 | 0.25 | 1486 |
| NTLTUBES | 61.60 | -0.65 | 62.40 | 61.40 | 61.50 | 61.90 | -0.40 | 197 | 3.29 | 53173 |
| NURANI | 2.60 | -3.70 | 2.80 | 2.50 | 2.60 | 2.70 | -0.10 | 60 | 0.54 | 207017 |
| OAL | 5.90 | -4.84 | 6.20 | 5.90 | 5.90 | 6.20 | -0.30 | 140 | 1.19 | 197570 |
| OIMEX | 12.90 | -0.77 | 13.40 | 12.90 | 12.90 | 13.00 | -0.10 | 72 | 0.40 | 30898 |
| OLYMPIC | 155.30 | 2.10 | 160.00 | 152.80 | 155.30 | 152.10 | 3.20 | 2602 | 140.17 | 901235 |
| ONEBANKPLC | 8.00 | 0.00 | 8.20 | 7.90 | 8.00 | 8.00 | 0.00 | 265 | 11.98 | 1489646 |
| ORIONINFU | 368.00 | -1.84 | 378.00 | 363.30 | 368.00 | 374.90 | -6.90 | 2852 | 134.29 | 361219 |
| ORIONPHARM | 30.10 | -2.59 | 31.20 | 30.00 | 30.10 | 30.90 | -0.80 | 256 | 7.17 | 234985 |
| ORYZAAGRO | 9.10 | -2.15 | 9.40 | 9.00 | 9.10 | 9.30 | -0.20 | 24 | 0.55 | 61003 |
| PADMALIFE | 17.50 | -1.13 | 17.60 | 17.40 | 17.50 | 17.70 | -0.20 | 32 | 0.17 | 9423 |
| PADMAOIL | 178.90 | -0.56 | 180.40 | 178.00 | 178.90 | 179.90 | -1.00 | 355 | 15.76 | 88107 |
| PARAMOUNT | 54.70 | 0.55 | 55.70 | 54.50 | 54.70 | 54.40 | 0.30 | 369 | 10.22 | 186092 |
| PDL | 4.40 | -4.35 | 4.70 | 4.30 | 4.40 | 4.60 | -0.20 | 109 | 0.77 | 173959 |
| PENINSULA | 21.50 | -0.92 | 22.00 | 21.50 | 21.50 | 21.70 | -0.20 | 502 | 13.93 | 640392 |
| PEOPLESINS | 40.00 | -3.18 | 41.70 | 39.40 | 39.60 | 40.90 | -1.30 | 448 | 11.94 | 296906 |
| PF1STMF | 5.10 | 0.00 | 5.20 | 5.00 | 5.10 | 5.10 | 0.00 | 39 | 0.72 | 141600 |
| PHARMAID | 562.20 | -1.33 | 585.00 | 560.50 | 562.20 | 569.80 | -7.60 | 280 | 5.06 | 8929 |
| PHENIXINS | 31.50 | -2.17 | 32.90 | 31.20 | 31.50 | 32.20 | -0.70 | 263 | 6.27 | 194314 |
| PHOENIXFIN | 3.70 | -7.50 | 4.00 | 3.60 | 3.70 | 4.00 | -0.30 | 67 | 1.02 | 277261 |
| PHPMF1 | 2.60 | -7.14 | 2.80 | 2.60 | 2.60 | 2.80 | -0.20 | 111 | 2.66 | 1006363 |
| PIONEERINS | 53.10 | -0.38 | 53.90 | 52.90 | 53.10 | 53.30 | -0.20 | 315 | 8.89 | 166122 |
| PLFSL | 1.30 | -7.14 | 1.50 | 1.30 | 1.30 | 1.40 | -0.10 | 339 | 3.73 | 2852401 |
| POPULAR1MF | 2.60 | -7.14 | 2.80 | 2.60 | 2.60 | 2.80 | -0.20 | 76 | 3.42 | 1276458 |
| POPULARLIF | 51.70 | -3.72 | 54.70 | 51.20 | 51.70 | 53.70 | -2.00 | 492 | 12.97 | 247519 |
| POWERGRID | 31.10 | -4.60 | 32.90 | 30.90 | 31.10 | 32.60 | -1.50 | 181 | 3.28 | 103991 |
| PRAGATIINS | 76.40 | -2.30 | 79.20 | 75.60 | 76.40 | 78.20 | -1.80 | 1064 | 49.66 | 634816 |
| PRAGATILIF | 250.50 | -3.39 | 269.00 | 246.70 | 250.50 | 259.30 | -8.80 | 2867 | 134.38 | 517514 |
| PREMIERBAN | 5.30 | -5.36 | 5.70 | 5.30 | 5.30 | 5.60 | -0.30 | 390 | 7.71 | 1427104 |
| PREMIERCEM | 38.40 | -1.54 | 39.20 | 38.30 | 38.40 | 39.00 | -0.60 | 169 | 1.82 | 47197 |
| PREMIERLEA | 1.40 | -6.67 | 1.40 | 1.40 | 1.40 | 1.50 | -0.10 | 51 | 0.97 | 691799 |
| PRIME1ICBA | 4.30 | -2.27 | 4.50 | 4.30 | 4.30 | 4.40 | -0.10 | 66 | 0.76 | 176346 |
| PRIMEBANK | 34.00 | 0.59 | 34.10 | 33.60 | 34.00 | 33.80 | 0.20 | 226 | 19.45 | 573951 |
| PRIMEFIN | 2.70 | -10.00 | 3.20 | 2.70 | 2.70 | 3.00 | -0.30 | 238 | 7.83 | 2770997 |
| PRIMEINSUR | 32.70 | -2.39 | 34.70 | 32.30 | 32.70 | 33.50 | -0.80 | 117 | 3.09 | 91815 |
| PRIMELIFE | 36.70 | -3.67 | 38.70 | 36.60 | 36.70 | 38.10 | -1.40 | 114 | 1.47 | 39058 |
| PRIMETEX | 14.10 | -4.86 | 14.20 | 13.70 | 13.70 | 14.40 | -0.70 | 70 | 0.62 | 44851 |
| PROGRESLIF | 44.20 | -2.65 | 45.80 | 43.40 | 44.00 | 45.20 | -1.20 | 46 | 0.73 | 16351 |
| PROVATIINS | 32.50 | -0.61 | 33.30 | 32.40 | 32.50 | 32.70 | -0.20 | 111 | 2.32 | 71058 |
| PTL | 51.30 | 0.20 | 51.70 | 51.10 | 51.30 | 51.20 | 0.10 | 199 | 3.67 | 71568 |
| PUBALIBANK | 39.00 | -0.26 | 39.40 | 38.50 | 39.00 | 39.10 | -0.10 | 186 | 5.07 | 130595 |
| PURABIGEN | 21.80 | 0.00 | 22.20 | 21.70 | 21.80 | 21.80 | 0.00 | 77 | 2.61 | 119784 |
| QUASEMIND | 41.60 | -0.72 | 42.40 | 41.60 | 41.60 | 41.90 | -0.30 | 784 | 26.56 | 634243 |
| QUEENSOUTH | 11.30 | -0.88 | 11.50 | 11.30 | 11.30 | 11.40 | -0.10 | 140 | 1.93 | 169824 |
| RAHIMAFOOD | 145.40 | 6.05 | 148.00 | 138.00 | 145.40 | 137.10 | 8.30 | 3860 | 120.05 | 827090 |
| RAHIMTEXT | 222.60 | -1.81 | 228.10 | 221.20 | 222.60 | 226.70 | -4.10 | 685 | 11.41 | 50816 |
| RAKCERAMIC | 24.60 | -3.15 | 25.40 | 24.60 | 24.60 | 25.40 | -0.80 | 318 | 3.94 | 158116 |
| RANFOUNDRY | 151.00 | -1.37 | 155.40 | 150.60 | 150.90 | 153.00 | -2.10 | 57 | 0.53 | 3530 |
| RDFOOD | 20.90 | 0.48 | 21.30 | 20.10 | 20.90 | 20.80 | 0.10 | 819 | 19.21 | 912812 |
| RECKITTBEN | 3525.10 | -0.72 | 3558.00 | 3525.00 | 3526.10 | 3551.60 | -25.50 | 78 | 1.60 | 452 |
| REGENTTEX | 4.00 | 0.00 | 4.20 | 3.90 | 3.90 | 3.90 | 0.00 | 66 | 0.46 | 115517 |
| RELIANCE1 | 12.90 | -1.53 | 13.20 | 12.90 | 12.90 | 13.10 | -0.20 | 367 | 12.05 | 923550 |
| RELIANCINS | 72.20 | -1.50 | 73.40 | 71.50 | 72.00 | 73.10 | -1.10 | 68 | 1.41 | 19435 |
| RENATA | 461.50 | -1.03 | 466.30 | 459.60 | 461.50 | 466.30 | -4.80 | 614 | 15.30 | 33218 |
| RENWICKJA | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 473.00 | 0.00 | 0 | 0.00 | 0 |
| REPUBLIC | 34.50 | 0.00 | 35.40 | 34.20 | 34.50 | 34.50 | 0.00 | 219 | 4.78 | 137681 |
| RINGSHINE | 3.00 | -6.45 | 3.20 | 2.90 | 2.90 | 3.10 | -0.20 | 116 | 1.85 | 611301 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 30.80 | -2.22 | 31.70 | 30.60 | 30.80 | 31.50 | -0.70 | 1671 | 96.67 | 3109398 |
| RSRMSTEEL | 7.30 | -2.67 | 7.60 | 7.30 | 7.30 | 7.50 | -0.20 | 60 | 0.44 | 59912 |
| RUNNERAUTO | 33.30 | -1.48 | 34.40 | 33.10 | 33.30 | 33.80 | -0.50 | 404 | 6.90 | 204849 |
| RUPALIBANK | 19.40 | -1.02 | 19.90 | 19.30 | 19.40 | 19.60 | -0.20 | 242 | 4.53 | 232008 |
| RUPALIINS | 23.40 | -2.09 | 24.00 | 23.40 | 23.40 | 23.90 | -0.50 | 142 | 2.69 | 113678 |
| RUPALILIFE | 90.40 | -2.69 | 93.70 | 89.40 | 90.40 | 92.90 | -2.50 | 1064 | 31.05 | 337177 |
| SADHESIVE | 54.70 | -2.59 | 57.70 | 52.10 | 52.70 | 54.10 | -1.40 | 88 | 0.86 | 16324 |
| SAFKOSPINN | 14.30 | 0.00 | 14.50 | 14.20 | 14.30 | 14.30 | 0.00 | 42 | 0.81 | 56312 |
| SAIFPOWER | 6.20 | -4.62 | 6.70 | 6.00 | 6.20 | 6.50 | -0.30 | 277 | 2.20 | 348927 |
| SAIHAMCOT | 20.60 | 0.00 | 20.90 | 20.30 | 20.60 | 20.60 | 0.00 | 1798 | 137.12 | 6658995 |
| SAIHAMTEX | 22.20 | -1.77 | 22.90 | 22.00 | 22.20 | 22.60 | -0.40 | 834 | 36.99 | 1641787 |
| SALAMCRST | 15.30 | -4.37 | 17.10 | 15.10 | 15.30 | 16.00 | -0.70 | 495 | 9.70 | 600164 |
| SALVO | 30.20 | -2.27 | 31.20 | 30.10 | 30.20 | 30.90 | -0.70 | 720 | 22.05 | 719242 |
| SAMATALETH | 92.60 | 0.98 | 96.70 | 92.00 | 92.60 | 91.70 | 0.90 | 945 | 13.20 | 140745 |
| SAMORITA | 72.20 | -1.90 | 75.00 | 72.20 | 72.30 | 73.70 | -1.40 | 197 | 3.83 | 52377 |
| SANDHANINS | 21.20 | -1.40 | 21.60 | 21.20 | 21.20 | 21.50 | -0.30 | 91 | 0.85 | 39813 |
| SAPORTL | 45.00 | -1.10 | 45.80 | 44.80 | 45.00 | 45.50 | -0.50 | 745 | 84.92 | 1875873 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.70 | -2.86 | 7.00 | 6.70 | 6.80 | 7.00 | -0.20 | 105 | 1.38 | 202351 |
| SEAPEARL | 33.30 | 0.00 | 33.90 | 33.10 | 33.30 | 33.30 | 0.00 | 875 | 20.65 | 615543 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.20 | 0.00 | 5.30 | 5.20 | 5.30 | 5.30 | 0.00 | 10 | 0.19 | 36436 |
| SEMLIBBLSF | 6.10 | -1.61 | 6.20 | 6.10 | 6.10 | 6.20 | -0.10 | 4 | 0.01 | 2000 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 18.00 | -0.55 | 18.30 | 18.00 | 18.00 | 18.10 | -0.10 | 57 | 1.51 | 83443 |
| SHARPIND | 16.40 | -0.60 | 16.90 | 16.40 | 16.60 | 16.70 | -0.10 | 290 | 2.89 | 173773 |
| SHASHADNIM | 17.80 | -1.11 | 18.20 | 17.70 | 17.80 | 18.00 | -0.20 | 83 | 2.69 | 150469 |
| SHEPHERD | 12.90 | -1.53 | 13.20 | 12.80 | 12.90 | 13.10 | -0.20 | 116 | 3.36 | 258200 |
| SHURWID | 6.10 | -8.96 | 6.70 | 6.10 | 6.10 | 6.70 | -0.60 | 244 | 2.08 | 337738 |
| SHYAMPSUG | 165.40 | 0.18 | 169.70 | 162.10 | 165.40 | 165.10 | 0.30 | 73 | 1.53 | 9187 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 20.90 | -0.48 | 21.20 | 20.80 | 20.90 | 21.00 | -0.10 | 170 | 2.52 | 120714 |
| SILCOPHL | 14.50 | -0.68 | 14.80 | 14.40 | 14.50 | 14.60 | -0.10 | 304 | 7.82 | 537441 |
| SILVAPHL | 9.90 | 0.00 | 10.10 | 9.80 | 9.90 | 9.90 | 0.00 | 89 | 1.86 | 188245 |
| SIMTEX | 23.70 | 0.42 | 24.20 | 23.50 | 23.70 | 23.60 | 0.10 | 1201 | 42.99 | 1805605 |
| SINGERBD | 92.10 | -0.11 | 92.50 | 91.70 | 92.10 | 92.20 | -0.10 | 50 | 0.45 | 4910 |
| SINOBANGLA | 49.40 | -2.18 | 51.30 | 49.20 | 49.40 | 50.50 | -1.10 | 905 | 26.13 | 519796 |
| SIPLC | 58.30 | 0.00 | 58.90 | 57.80 | 58.30 | 58.30 | 0.00 | 367 | 16.06 | 275128 |
| SKTRIMS | 8.00 | 0.00 | 8.40 | 8.00 | 8.00 | 8.00 | 0.00 | 88 | 0.93 | 112510 |
| SONALIANSH | 178.30 | -1.27 | 180.90 | 178.00 | 178.30 | 180.60 | -2.30 | 823 | 10.74 | 59924 |
| SONALILIFE | 65.20 | -1.51 | 66.90 | 65.00 | 65.20 | 66.20 | -1.00 | 185 | 2.74 | 41991 |
| SONALIPAPR | 251.10 | -2.26 | 258.70 | 250.10 | 251.10 | 256.90 | -5.80 | 2186 | 64.05 | 252001 |
| SONARBAINS | 29.50 | -1.68 | 30.00 | 28.80 | 29.20 | 29.70 | -0.50 | 186 | 1.96 | 66683 |
| SONARGAON | 34.40 | -1.71 | 35.90 | 34.10 | 34.40 | 35.00 | -0.60 | 400 | 9.12 | 264729 |
| SOUTHEASTB | 9.50 | -2.06 | 9.90 | 9.50 | 9.50 | 9.70 | -0.20 | 152 | 4.80 | 501044 |
| SPCERAMICS | 15.40 | -0.65 | 15.80 | 15.30 | 15.40 | 15.50 | -0.10 | 298 | 7.28 | 469864 |
| SPCL | 50.30 | -2.33 | 51.90 | 50.20 | 50.30 | 51.50 | -1.20 | 1268 | 42.51 | 835189 |
| SQUARETEXT | 50.00 | -0.60 | 50.30 | 49.90 | 50.00 | 50.30 | -0.30 | 100 | 1.60 | 32009 |
| SQURPHARMA | 227.90 | -0.61 | 229.30 | 227.50 | 227.90 | 229.30 | -1.40 | 1794 | 194.14 | 851830 |
| SSSTEEL | 4.40 | -6.52 | 4.70 | 4.30 | 4.30 | 4.60 | -0.30 | 181 | 1.64 | 372342 |
| STANCERAM | 68.40 | -0.29 | 74.00 | 68.40 | 69.30 | 69.50 | -0.20 | 61 | 0.26 | 3673 |
| STANDARINS | 40.60 | -1.69 | 42.00 | 40.30 | 40.80 | 41.50 | -0.70 | 229 | 5.97 | 145926 |
| STANDBANKL | 5.40 | -5.26 | 5.70 | 5.30 | 5.40 | 5.70 | -0.30 | 200 | 3.90 | 709140 |
| STYLECRAFT | 50.50 | -2.14 | 52.60 | 50.10 | 50.30 | 51.40 | -1.10 | 115 | 0.88 | 17333 |
| SUMITPOWER | 13.40 | -0.74 | 13.80 | 13.30 | 13.40 | 13.50 | -0.10 | 252 | 2.74 | 203200 |
| SUNLIFEINS | 54.90 | -0.54 | 55.50 | 54.60 | 54.90 | 55.20 | -0.30 | 421 | 18.14 | 329807 |
| TAKAFULINS | 33.50 | -1.47 | 34.00 | 33.40 | 33.50 | 34.00 | -0.50 | 48 | 0.56 | 16729 |
| TALLUSPIN | 7.60 | 0.00 | 7.90 | 7.50 | 7.60 | 7.60 | 0.00 | 140 | 1.76 | 229794 |
| TAMIJTEX | 120.30 | -1.87 | 124.80 | 120.30 | 120.80 | 123.10 | -2.30 | 320 | 5.42 | 44468 |
| TECHNODRUG | 31.20 | -2.50 | 32.10 | 31.00 | 31.20 | 32.00 | -0.80 | 484 | 12.49 | 396796 |
| TILIL | 47.60 | -2.86 | 49.40 | 47.50 | 47.60 | 49.00 | -1.40 | 591 | 13.75 | 284714 |
| TITASGAS | 17.60 | -3.83 | 18.30 | 17.40 | 17.60 | 18.30 | -0.70 | 354 | 7.17 | 402431 |
| TOSRIFA | 16.90 | 0.00 | 17.10 | 16.70 | 16.80 | 16.80 | 0.00 | 161 | 2.37 | 140382 |
| TRUSTB1MF | 2.70 | -3.57 | 2.80 | 2.60 | 2.70 | 2.80 | -0.10 | 80 | 1.45 | 536696 |
| TRUSTBANK | 18.50 | -1.60 | 18.90 | 18.40 | 18.50 | 18.80 | -0.30 | 517 | 15.90 | 853269 |
| TUNGHAI | 2.40 | -7.69 | 2.60 | 2.40 | 2.40 | 2.60 | -0.20 | 39 | 0.21 | 85469 |
| UCB | 10.00 | 1.01 | 10.10 | 9.90 | 10.00 | 9.90 | 0.10 | 260 | 10.56 | 1058719 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2210.10 | -0.19 | 2225.00 | 2210.10 | 2216.20 | 2220.40 | -4.20 | 34 | 0.51 | 231 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 4.20 | -6.82 | 4.40 | 4.10 | 4.10 | 4.40 | -0.30 | 171 | 1.85 | 444473 |
| UNIONINS | 35.90 | -1.37 | 36.80 | 35.80 | 35.90 | 36.40 | -0.50 | 222 | 4.03 | 111100 |
| UNIQUEHRL | 39.30 | 0.26 | 39.60 | 39.10 | 39.30 | 39.20 | 0.10 | 114 | 2.01 | 50959 |
| UNITEDFIN | 12.60 | 0.00 | 12.70 | 12.50 | 12.60 | 12.60 | 0.00 | 120 | 2.75 | 218515 |
| UNITEDINS | 43.40 | -0.69 | 44.80 | 43.10 | 43.40 | 43.70 | -0.30 | 98 | 2.32 | 53153 |
| UPGDCL | 126.00 | -0.47 | 127.80 | 125.60 | 126.00 | 126.60 | -0.60 | 174 | 1.47 | 11657 |
| USMANIAGL | 32.30 | -3.26 | 33.90 | 32.30 | 32.60 | 33.70 | -1.10 | 43 | 0.14 | 4170 |
| UTTARABANK | 24.70 | -0.80 | 25.00 | 24.70 | 24.70 | 24.90 | -0.20 | 455 | 24.16 | 974766 |
| UTTARAFIN | 12.80 | -2.29 | 13.40 | 12.80 | 12.80 | 13.10 | -0.30 | 69 | 0.74 | 56300 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 6.00 | -1.61 | 6.10 | 6.00 | 6.10 | 6.20 | -0.10 | 40 | 0.54 | 89471 |
| VFSTDL | 11.90 | -0.83 | 13.00 | 11.80 | 11.90 | 12.00 | -0.10 | 402 | 9.92 | 823140 |
| WALTONHIL | 414.50 | -1.12 | 420.00 | 414.30 | 414.50 | 419.20 | -4.70 | 494 | 7.40 | 17748 |
| WATACHEM | 135.00 | -1.03 | 144.00 | 134.40 | 135.00 | 136.40 | -1.40 | 310 | 3.49 | 25470 |
| WEBCOATS | 16.50 | -1.20 | 17.70 | 16.20 | 16.50 | 16.70 | -0.20 | 134 | 2.77 | 168460 |
| WMSHIPYARD | 8.10 | 0.00 | 8.20 | 8.00 | 8.10 | 8.10 | 0.00 | 119 | 2.04 | 253286 |
| WONDERTOYS | 24.80 | 0.00 | 24.80 | 24.80 | 24.80 | 24.80 | 0.00 | 1 | 0.00 | 1 |
| YPL | 16.80 | -1.75 | 17.30 | 16.70 | 16.80 | 17.10 | -0.30 | 144 | 2.00 | 117805 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2200.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 4.70 | -6.00 | 5.40 | 4.60 | 4.70 | 5.00 | -0.30 | 106 | 1.14 | 233716 |
| ZAHINTEX | 6.10 | -1.61 | 6.20 | 6.10 | 6.10 | 6.20 | -0.10 | 26 | 0.13 | 21642 |
| ZEALBANGLA | 135.40 | -0.07 | 141.70 | 133.00 | 135.40 | 135.50 | -0.10 | 88 | 1.00 | 7382 |