| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.50 | 2.94 | 3.60 | 3.20 | 3.50 | 3.40 | 0.10 | 634 | 22.54 | 6630794 |
| 1STPRIMFMF | 18.80 | -2.08 | 19.40 | 18.70 | 18.80 | 19.20 | -0.40 | 443 | 9.80 | 517091 |
| AAMRANET | 16.80 | -1.76 | 17.10 | 16.70 | 16.70 | 17.00 | -0.30 | 169 | 2.78 | 164952 |
| AAMRATECH | 14.70 | -2.65 | 15.20 | 14.60 | 14.70 | 15.10 | -0.40 | 126 | 1.40 | 94442 |
| ABB1STMF | 3.80 | 5.56 | 3.90 | 3.50 | 3.80 | 3.60 | 0.20 | 1271 | 53.96 | 14670990 |
| ABBANK | 6.20 | -3.13 | 6.50 | 6.20 | 6.20 | 6.40 | -0.20 | 512 | 12.57 | 1992202 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1000.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 18.10 | 1.69 | 18.30 | 17.60 | 18.00 | 17.70 | 0.30 | 59 | 0.65 | 35774 |
| ACHIASF | 37.60 | -1.05 | 38.00 | 36.00 | 37.60 | 38.00 | -0.40 | 146 | 4.54 | 125535 |
| ACI | 203.10 | -1.79 | 207.90 | 202.70 | 203.10 | 206.80 | -3.70 | 704 | 10.21 | 50095 |
| ACIFORMULA | 138.60 | -1.28 | 140.50 | 138.50 | 138.60 | 140.40 | -1.80 | 285 | 4.88 | 35119 |
| ACMELAB | 76.50 | -0.65 | 77.30 | 76.40 | 76.50 | 77.00 | -0.50 | 564 | 17.59 | 229375 |
| ACMEPL | 20.30 | 5.73 | 20.50 | 18.80 | 20.30 | 19.20 | 1.10 | 4041 | 232.21 | 11844742 |
| ACTIVEFINE | 7.40 | -3.90 | 7.80 | 7.40 | 7.40 | 7.70 | -0.30 | 329 | 7.75 | 1036555 |
| ADNTEL | 58.70 | 0.00 | 59.10 | 58.10 | 58.70 | 58.70 | 0.00 | 444 | 10.07 | 171451 |
| ADVENT | 14.20 | -2.07 | 14.60 | 14.10 | 14.20 | 14.50 | -0.30 | 198 | 3.90 | 272157 |
| AFCAGRO | 7.60 | -2.56 | 7.80 | 7.40 | 7.60 | 7.80 | -0.20 | 179 | 1.88 | 248902 |
| AFTABAUTO | 29.10 | -1.36 | 29.60 | 28.80 | 29.10 | 29.50 | -0.40 | 311 | 6.06 | 208501 |
| AGNISYSL | 21.10 | -0.94 | 21.40 | 21.00 | 21.10 | 21.30 | -0.20 | 438 | 11.76 | 556918 |
| AGRANINS | 21.00 | -0.47 | 21.60 | 20.80 | 21.00 | 21.10 | -0.10 | 169 | 1.26 | 59131 |
| AIBL1STIMF | 4.30 | 0.00 | 4.40 | 4.10 | 4.30 | 4.30 | 0.00 | 288 | 8.12 | 1912523 |
| AIL | 30.40 | -3.80 | 31.60 | 30.20 | 30.40 | 31.60 | -1.20 | 630 | 11.16 | 364069 |
| ALARABANK | 16.80 | -2.89 | 17.20 | 16.80 | 16.80 | 17.30 | -0.50 | 70 | 1.25 | 74008 |
| AL-HAJTEX | 120.20 | -1.15 | 122.50 | 119.70 | 120.20 | 121.60 | -1.40 | 1005 | 24.12 | 200148 |
| ALIF | 5.30 | 1.92 | 5.30 | 5.10 | 5.30 | 5.20 | 0.10 | 199 | 1.90 | 363078 |
| ALLTEX | 14.20 | -0.70 | 14.70 | 14.20 | 14.20 | 14.30 | -0.10 | 169 | 2.61 | 182183 |
| AMANFEED | 23.70 | 1.72 | 23.90 | 23.20 | 23.70 | 23.30 | 0.40 | 549 | 11.96 | 505521 |
| AMBEEPHA | 754.20 | -1.49 | 765.00 | 750.10 | 754.20 | 765.60 | -11.40 | 136 | 1.32 | 1747 |
| AMCL(PRAN) | 208.10 | -0.14 | 219.50 | 207.00 | 208.10 | 208.40 | -0.30 | 149 | 2.99 | 14385 |
| AMPL | 41.00 | -3.76 | 43.00 | 40.40 | 41.00 | 42.60 | -1.60 | 240 | 6.62 | 157735 |
| ANLIMAYARN | 19.70 | -1.50 | 20.10 | 19.60 | 19.70 | 20.00 | -0.30 | 145 | 0.63 | 31685 |
| ANWARGALV | 96.00 | -0.72 | 97.50 | 95.00 | 96.00 | 96.70 | -0.70 | 1773 | 44.79 | 466018 |
| AOL | 16.10 | -2.44 | 16.50 | 16.00 | 16.00 | 16.40 | -0.40 | 127 | 4.26 | 263764 |
| AOPLC | 11.20 | 0.90 | 11.30 | 10.80 | 11.20 | 11.10 | 0.10 | 120 | 4.22 | 384301 |
| APEXFOODS | 231.30 | 3.54 | 232.00 | 224.90 | 231.30 | 223.40 | 7.90 | 457 | 5.73 | 24968 |
| APEXFOOT | 185.80 | 0.11 | 187.90 | 184.50 | 185.80 | 185.60 | 0.20 | 338 | 3.93 | 21215 |
| APEXSPINN | 193.20 | 2.22 | 196.00 | 189.00 | 193.20 | 189.00 | 4.20 | 329 | 8.53 | 44087 |
| APEXTANRY | 67.80 | 1.35 | 68.80 | 66.40 | 67.80 | 66.90 | 0.90 | 130 | 1.16 | 17168 |
| APEXWEAV | 7.20 | -1.41 | 7.80 | 6.80 | 7.00 | 7.10 | -0.10 | 34 | 0.28 | 40615 |
| APOLOISPAT | 4.00 | -2.44 | 4.40 | 3.90 | 4.00 | 4.10 | -0.10 | 579 | 8.89 | 2192171 |
| APSCLBOND | 1496.50 | -6.23 | 1496.50 | 1496.50 | 1496.50 | 1596.00 | -99.50 | 1 | 0.00 | 1 |
| ARAMIT | 177.00 | 0.87 | 177.00 | 169.00 | 174.90 | 173.40 | 1.50 | 204 | 3.17 | 18209 |
| ARAMITCEM | 12.10 | 2.52 | 12.30 | 11.90 | 12.20 | 11.90 | 0.30 | 70 | 0.39 | 32274 |
| ARGONDENIM | 16.60 | -0.60 | 16.80 | 16.60 | 16.60 | 16.70 | -0.10 | 108 | 1.29 | 77656 |
| ASIAINS | 40.30 | -0.98 | 41.40 | 39.80 | 40.30 | 40.70 | -0.40 | 1176 | 30.06 | 742750 |
| ASIAPACINS | 37.00 | -1.33 | 37.90 | 36.90 | 37.00 | 37.50 | -0.50 | 227 | 5.06 | 136002 |
| ASIATICLAB | 74.00 | 4.52 | 74.20 | 70.70 | 74.00 | 70.80 | 3.20 | 1617 | 96.53 | 1328973 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 70.00 | 2.19 | 72.20 | 68.10 | 70.00 | 68.50 | 1.50 | 311 | 2.96 | 41782 |
| AZIZPIPES | 50.90 | 1.19 | 51.40 | 49.40 | 50.90 | 50.30 | 0.60 | 84 | 0.65 | 12784 |
| BANGAS | 127.90 | 3.31 | 131.00 | 122.00 | 127.90 | 123.80 | 4.10 | 1713 | 45.75 | 356443 |
| BANKASIA | 21.70 | -1.81 | 22.10 | 21.60 | 21.70 | 22.10 | -0.40 | 296 | 14.91 | 686090 |
| BARKAPOWER | 8.00 | -2.44 | 8.40 | 8.00 | 8.00 | 8.20 | -0.20 | 210 | 2.55 | 315908 |
| BATASHOE | 846.00 | -0.48 | 849.90 | 840.00 | 843.50 | 847.60 | -4.10 | 71 | 0.60 | 714 |
| BATBC | 226.10 | -0.48 | 227.20 | 220.00 | 226.10 | 227.20 | -1.10 | 874 | 13.87 | 61416 |
| BAYLEASING | 5.60 | 3.70 | 5.70 | 5.40 | 5.60 | 5.40 | 0.20 | 191 | 3.45 | 621125 |
| BBS | 11.50 | -1.71 | 11.90 | 11.30 | 11.50 | 11.70 | -0.20 | 641 | 20.11 | 1748106 |
| BBSCABLES | 19.30 | 1.05 | 19.50 | 18.50 | 19.30 | 19.10 | 0.20 | 1282 | 39.62 | 2088302 |
| BDAUTOCA | 185.10 | 9.92 | 185.20 | 166.00 | 185.10 | 168.40 | 16.70 | 2147 | 89.61 | 497802 |
| BDCOM | 26.90 | -1.82 | 27.40 | 26.80 | 26.90 | 27.40 | -0.50 | 720 | 16.46 | 610182 |
| BDFINANCE | 13.70 | -2.14 | 14.20 | 13.60 | 13.70 | 14.00 | -0.30 | 225 | 5.79 | 419223 |
| BDLAMPS | 143.90 | 0.77 | 147.70 | 140.00 | 143.90 | 142.80 | 1.10 | 409 | 4.68 | 32147 |
| BDPAINTS | 34.80 | 1.75 | 35.10 | 33.40 | 34.80 | 34.20 | 0.60 | 137 | 3.73 | 108006 |
| BDTHAI | 13.00 | 4.84 | 13.30 | 12.40 | 13.00 | 12.40 | 0.60 | 1963 | 57.19 | 4462273 |
| BDTHAIFOOD | 18.80 | 9.30 | 18.90 | 17.20 | 18.80 | 17.20 | 1.60 | 3634 | 173.28 | 9536607 |
| BDWELDING | 16.00 | -1.23 | 16.50 | 15.80 | 16.00 | 16.20 | -0.20 | 75 | 0.55 | 34381 |
| BEACHHATCH | 31.80 | -1.55 | 32.50 | 31.70 | 31.80 | 32.30 | -0.50 | 450 | 7.29 | 227893 |
| BEACONPHAR | 101.60 | -0.88 | 102.80 | 101.10 | 101.60 | 102.50 | -0.90 | 672 | 17.57 | 172032 |
| BENGALBISC | 60.50 | 7.13 | 62.20 | 60.10 | 61.60 | 57.50 | 4.10 | 81 | 0.91 | 15004 |
| BENGALWTL | 18.70 | 1.63 | 18.90 | 18.10 | 18.70 | 18.40 | 0.30 | 410 | 7.49 | 404994 |
| BERGERPBL | 1399.40 | -0.31 | 1413.90 | 1398.00 | 1399.40 | 1403.80 | -4.40 | 324 | 5.71 | 4080 |
| BESTHLDNG | 13.40 | -2.19 | 13.90 | 13.40 | 13.40 | 13.70 | -0.30 | 259 | 4.78 | 353135 |
| BEXGSUKUK | 62.00 | 0.00 | 62.00 | 60.50 | 61.50 | 61.50 | 0.00 | 21 | 0.23 | 3800 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 6 | 0.01 | 44 |
| BGIC | 32.80 | -1.50 | 33.30 | 32.80 | 32.80 | 33.30 | -0.50 | 35 | 0.32 | 9734 |
| BIFC | 6.20 | 1.64 | 6.50 | 6.10 | 6.20 | 6.10 | 0.10 | 177 | 1.92 | 302650 |
| BNICL | 56.20 | -0.18 | 57.00 | 55.60 | 56.20 | 56.30 | -0.10 | 476 | 21.46 | 382491 |
| BPML | 28.00 | 0.00 | 28.40 | 27.80 | 28.00 | 28.00 | 0.00 | 101 | 0.88 | 31402 |
| BPPL | 14.90 | -1.32 | 15.20 | 14.80 | 14.90 | 15.10 | -0.20 | 686 | 21.47 | 1432727 |
| BRACBANK | 70.90 | -0.70 | 71.70 | 70.20 | 70.90 | 71.40 | -0.50 | 1570 | 59.95 | 844991 |
| BSC | 108.60 | -0.37 | 109.40 | 108.30 | 108.60 | 109.00 | -0.40 | 748 | 20.62 | 189674 |
| BSCPLC | 138.70 | -2.39 | 142.30 | 138.70 | 139.00 | 142.40 | -3.40 | 251 | 10.53 | 75372 |
| BSRMLTD | 83.00 | -0.12 | 83.00 | 81.50 | 82.90 | 83.00 | -0.10 | 79 | 1.39 | 16900 |
| BSRMSTEEL | 67.70 | -1.45 | 68.50 | 67.10 | 67.80 | 68.80 | -1.00 | 289 | 5.93 | 87491 |
| BXPHARMA | 114.10 | -2.06 | 116.20 | 113.90 | 114.10 | 116.50 | -2.40 | 1081 | 55.96 | 488175 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 6.90 | -1.43 | 7.00 | 6.80 | 6.90 | 7.00 | -0.10 | 310 | 11.68 | 1696619 |
| CAPMBDBLMF | 10.80 | -0.92 | 10.90 | 10.60 | 10.80 | 10.90 | -0.10 | 212 | 10.06 | 932851 |
| CAPMIBBLMF | 8.10 | -2.41 | 8.50 | 8.00 | 8.10 | 8.30 | -0.20 | 138 | 4.19 | 515241 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 40.20 | -1.23 | 41.10 | 40.00 | 40.20 | 40.70 | -0.50 | 411 | 11.02 | 272046 |
| CENTRALPHL | 9.70 | 6.59 | 9.70 | 9.10 | 9.70 | 9.10 | 0.60 | 876 | 18.83 | 1981575 |
| CITYBANK | 30.60 | -2.24 | 31.30 | 30.50 | 30.60 | 31.30 | -0.70 | 1576 | 121.58 | 3957472 |
| CITYGENINS | 98.80 | -0.10 | 99.70 | 98.20 | 98.80 | 98.90 | -0.10 | 292 | 44.44 | 450135 |
| CLICL | 63.00 | 0.80 | 63.60 | 60.50 | 63.00 | 62.50 | 0.50 | 945 | 55.11 | 880039 |
| CNATEX | 4.10 | 0.00 | 4.20 | 3.90 | 4.10 | 4.10 | 0.00 | 441 | 10.16 | 2489323 |
| CONFIDCEM | 63.10 | -2.02 | 65.30 | 62.70 | 62.90 | 64.20 | -1.30 | 705 | 20.40 | 321397 |
| CONTININS | 24.60 | -1.60 | 25.00 | 24.50 | 24.60 | 25.00 | -0.40 | 141 | 1.73 | 70222 |
| COPPERTECH | 19.80 | 2.06 | 20.00 | 19.10 | 19.80 | 19.40 | 0.40 | 773 | 10.45 | 532416 |
| CRAFTSMAN | 30.50 | 3.74 | 31.80 | 30.10 | 30.50 | 29.40 | 1.10 | 305 | 32.48 | 1062195 |
| CROWNCEMNT | 50.30 | -1.96 | 50.30 | 49.60 | 49.90 | 50.90 | -1.00 | 17 | 0.04 | 697 |
| CRYSTALINS | 77.00 | -1.28 | 78.90 | 76.70 | 77.00 | 78.00 | -1.00 | 488 | 12.22 | 158127 |
| CVOPRL | 159.90 | 2.96 | 162.00 | 153.80 | 159.90 | 155.30 | 4.60 | 2178 | 58.02 | 365011 |
| DACCADYE | 17.00 | -2.86 | 17.90 | 16.60 | 17.00 | 17.50 | -0.50 | 157 | 2.02 | 117453 |
| DAFODILCOM | 74.20 | 7.54 | 75.80 | 68.90 | 74.20 | 69.00 | 5.20 | 763 | 17.92 | 248093 |
| DBH | 36.70 | -1.08 | 37.40 | 36.50 | 36.70 | 37.10 | -0.40 | 369 | 6.99 | 190190 |
| DBH1STMF | 5.00 | -3.85 | 5.30 | 4.90 | 5.00 | 5.20 | -0.20 | 280 | 9.64 | 1931715 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 72.40 | -0.28 | 72.70 | 71.60 | 72.40 | 72.60 | -0.20 | 379 | 6.29 | 86985 |
| DELTASPINN | 6.00 | 0.00 | 6.10 | 5.80 | 6.00 | 6.00 | 0.00 | 191 | 3.76 | 634543 |
| DESCO | 22.40 | -0.44 | 22.80 | 22.40 | 22.40 | 22.50 | -0.10 | 99 | 1.07 | 47800 |
| DESHBANDHU | 17.60 | 4.14 | 17.80 | 17.00 | 17.60 | 16.90 | 0.70 | 1008 | 29.68 | 1695503 |
| DGIC | 20.80 | 0.00 | 21.00 | 20.50 | 20.80 | 20.80 | 0.00 | 124 | 2.22 | 106455 |
| DHAKABANK | 12.70 | -1.55 | 13.00 | 12.60 | 12.70 | 12.90 | -0.20 | 732 | 26.37 | 2069582 |
| DHAKAINS | 38.70 | -0.51 | 39.40 | 38.60 | 39.00 | 39.20 | -0.20 | 159 | 2.44 | 62599 |
| DOMINAGE | 41.90 | 0.72 | 44.00 | 41.10 | 41.90 | 41.60 | 0.30 | 2275 | 125.57 | 2967824 |
| DOREENPWR | 27.00 | 0.37 | 27.20 | 26.60 | 27.00 | 26.90 | 0.10 | 306 | 8.48 | 314717 |
| DSHGARME | 112.80 | 4.44 | 114.20 | 108.00 | 112.80 | 108.00 | 4.80 | 919 | 19.09 | 169943 |
| DSSL | 8.80 | -1.12 | 9.00 | 8.70 | 8.80 | 8.90 | -0.10 | 547 | 8.98 | 1019251 |
| DULAMIACOT | 123.80 | -1.82 | 126.10 | 120.00 | 123.80 | 126.10 | -2.30 | 81 | 0.81 | 6507 |
| DUTCHBANGL | 42.40 | -0.47 | 42.60 | 41.50 | 42.40 | 42.60 | -0.20 | 140 | 7.58 | 178837 |
| EASTERNINS | 51.70 | -3.36 | 53.50 | 51.60 | 51.70 | 53.50 | -1.80 | 202 | 3.56 | 68265 |
| EASTLAND | 20.50 | -0.97 | 20.70 | 20.40 | 20.50 | 20.70 | -0.20 | 85 | 1.16 | 56712 |
| EASTRNLUB | 1600.80 | -0.84 | 1649.00 | 1597.10 | 1600.80 | 1614.30 | -13.50 | 1209 | 17.72 | 11046 |
| EBL | 26.90 | -1.82 | 27.40 | 26.70 | 26.90 | 27.40 | -0.50 | 669 | 34.52 | 1278850 |
| EBL1STMF | 4.10 | 0.00 | 4.20 | 4.00 | 4.10 | 4.10 | 0.00 | 131 | 2.88 | 709648 |
| EBLNRBMF | 3.40 | 3.03 | 3.50 | 3.20 | 3.40 | 3.30 | 0.10 | 424 | 17.44 | 5197098 |
| ECABLES | 118.60 | 1.02 | 120.00 | 114.80 | 118.60 | 117.40 | 1.20 | 184 | 2.29 | 19294 |
| EGEN | 21.50 | 0.47 | 21.60 | 21.10 | 21.50 | 21.40 | 0.10 | 657 | 22.89 | 1071372 |
| EHL | 76.20 | -0.13 | 76.50 | 76.00 | 76.20 | 76.30 | -0.10 | 243 | 5.61 | 73672 |
| EIL | 27.80 | -1.77 | 28.40 | 27.60 | 27.70 | 28.20 | -0.50 | 290 | 5.60 | 201493 |
| EMERALDOIL | 15.80 | -3.07 | 16.70 | 15.70 | 15.80 | 16.30 | -0.50 | 359 | 6.53 | 409560 |
| ENVOYTEX | 50.00 | -0.20 | 50.20 | 49.30 | 49.90 | 50.00 | -0.10 | 214 | 5.49 | 110256 |
| EPGL | 16.70 | -1.76 | 17.10 | 16.50 | 16.70 | 17.00 | -0.30 | 283 | 3.90 | 233272 |
| ESQUIRENIT | 20.20 | -1.94 | 20.80 | 20.10 | 20.20 | 20.60 | -0.40 | 197 | 3.32 | 162492 |
| ETL | 9.70 | 0.00 | 9.90 | 9.60 | 9.70 | 9.70 | 0.00 | 390 | 10.23 | 1051047 |
| EXIM1STMF | 3.60 | 5.88 | 3.70 | 3.30 | 3.60 | 3.40 | 0.20 | 320 | 12.94 | 3688998 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 4.00 | 5.26 | 4.00 | 3.70 | 4.00 | 3.80 | 0.20 | 718 | 13.41 | 3448441 |
| FARCHEM | 15.30 | 4.79 | 15.60 | 14.70 | 15.30 | 14.60 | 0.70 | 396 | 4.97 | 326320 |
| FAREASTFIN | 3.60 | 9.09 | 3.60 | 3.50 | 3.60 | 3.30 | 0.30 | 277 | 10.65 | 2963546 |
| FAREASTLIF | 22.10 | -0.90 | 22.90 | 22.00 | 22.10 | 22.30 | -0.20 | 61 | 0.42 | 18923 |
| FASFIN | 3.50 | 9.37 | 3.50 | 3.40 | 3.50 | 3.20 | 0.30 | 159 | 4.47 | 1276541 |
| FBFIF | 3.50 | 0.00 | 3.50 | 3.20 | 3.40 | 3.40 | 0.00 | 255 | 7.75 | 2294995 |
| FEDERALINS | 19.90 | -0.50 | 20.90 | 19.80 | 19.90 | 20.00 | -0.10 | 49 | 0.68 | 34332 |
| FEKDIL | 14.40 | 0.70 | 14.40 | 14.20 | 14.40 | 14.30 | 0.10 | 402 | 14.89 | 1037230 |
| FINEFOODS | 465.40 | -0.94 | 470.20 | 463.50 | 465.40 | 469.80 | -4.40 | 1148 | 123.19 | 264782 |
| FIRSTFIN | 5.60 | -1.75 | 6.00 | 5.60 | 5.60 | 5.70 | -0.10 | 69 | 1.27 | 219379 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 14.80 | -1.99 | 15.20 | 14.60 | 14.80 | 15.10 | -0.30 | 356 | 5.30 | 356716 |
| FUWANGCER | 12.70 | 3.25 | 12.80 | 12.10 | 12.70 | 12.30 | 0.40 | 1117 | 36.51 | 2906378 |
| FUWANGFOOD | 10.80 | 2.86 | 10.90 | 10.40 | 10.80 | 10.50 | 0.30 | 351 | 5.14 | 481087 |
| GBBPOWER | 8.60 | -2.27 | 8.90 | 8.60 | 8.60 | 8.80 | -0.20 | 92 | 1.68 | 191883 |
| GEMINISEA | 118.00 | -0.76 | 121.00 | 117.70 | 118.00 | 118.90 | -0.90 | 206 | 3.65 | 30863 |
| GENEXIL | 26.70 | -1.84 | 27.30 | 26.60 | 26.70 | 27.20 | -0.50 | 723 | 20.15 | 751370 |
| GENNEXT | 3.80 | -2.56 | 4.00 | 3.70 | 3.80 | 3.90 | -0.10 | 484 | 9.46 | 2484561 |
| GHAIL | 12.40 | 4.20 | 12.50 | 11.70 | 12.40 | 11.90 | 0.50 | 1138 | 32.45 | 2665287 |
| GHCL | 19.00 | -2.56 | 19.70 | 18.90 | 19.00 | 19.50 | -0.50 | 159 | 1.87 | 97995 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.30 | -1.56 | 6.50 | 6.10 | 6.30 | 6.40 | -0.10 | 262 | 6.25 | 996716 |
| GLOBALINS | 27.60 | -1.08 | 28.00 | 27.40 | 27.60 | 27.90 | -0.30 | 149 | 2.83 | 102601 |
| GOLDENSON | 12.10 | 3.42 | 12.20 | 11.30 | 12.10 | 11.70 | 0.40 | 1568 | 48.75 | 4173061 |
| GP | 246.60 | -0.64 | 249.30 | 246.00 | 246.60 | 248.20 | -1.60 | 1084 | 29.29 | 118662 |
| GPHISPAT | 16.40 | -1.79 | 16.80 | 16.40 | 16.50 | 16.80 | -0.30 | 327 | 5.47 | 329636 |
| GQBALLPEN | 550.30 | 3.09 | 560.00 | 535.00 | 550.30 | 533.80 | 16.50 | 2347 | 93.40 | 169709 |
| GRAMEENS2 | 12.50 | -1.57 | 12.70 | 12.50 | 12.50 | 12.70 | -0.20 | 55 | 0.55 | 43977 |
| GREENDELMF | 3.70 | 0.00 | 3.80 | 3.60 | 3.70 | 3.70 | 0.00 | 141 | 5.44 | 1475317 |
| GREENDELT | 53.00 | -1.12 | 53.40 | 52.60 | 53.00 | 53.60 | -0.60 | 60 | 0.66 | 12410 |
| GSPFINANCE | 5.60 | 1.82 | 6.00 | 5.50 | 5.60 | 5.50 | 0.10 | 225 | 5.28 | 913467 |
| HAKKANIPUL | 80.60 | 2.54 | 82.90 | 79.00 | 80.60 | 78.60 | 2.00 | 2522 | 92.87 | 1147760 |
| HAMI | 163.10 | 5.70 | 167.00 | 154.30 | 163.10 | 154.30 | 8.80 | 1260 | 15.64 | 96554 |
| HEIDELBCEM | 240.50 | -3.10 | 250.00 | 240.00 | 240.50 | 248.20 | -7.70 | 514 | 7.82 | 32298 |
| HFL | 11.90 | 6.25 | 12.10 | 11.10 | 11.90 | 11.20 | 0.70 | 504 | 12.74 | 1092224 |
| HIMADRI | 530.90 | 5.88 | 531.00 | 530.90 | 530.90 | 501.40 | 29.50 | 3 | 0.01 | 21 |
| HRTEX | 20.10 | -2.43 | 21.00 | 19.90 | 20.10 | 20.60 | -0.50 | 297 | 1.72 | 84983 |
| HWAWELLTEX | 41.90 | -2.56 | 43.20 | 41.70 | 41.90 | 43.00 | -1.10 | 297 | 5.81 | 138051 |
| IBNSINA | 320.60 | 0.22 | 321.60 | 316.30 | 320.60 | 319.90 | 0.70 | 321 | 3.34 | 10425 |
| IBP | 13.80 | 2.22 | 14.00 | 13.40 | 13.80 | 13.50 | 0.30 | 1059 | 37.66 | 2733505 |
| ICB | 37.60 | -1.31 | 38.30 | 37.30 | 37.60 | 38.10 | -0.50 | 199 | 2.35 | 62209 |
| ICB3RDNRB | 4.70 | -2.08 | 4.70 | 4.50 | 4.70 | 4.80 | -0.10 | 68 | 0.75 | 161320 |
| ICBAGRANI1 | 6.60 | -4.35 | 6.90 | 6.60 | 6.60 | 6.90 | -0.30 | 36 | 0.67 | 100246 |
| ICBAMCL2ND | 5.90 | -1.67 | 6.20 | 5.90 | 5.90 | 6.00 | -0.10 | 58 | 0.70 | 117464 |
| ICBEPMF1S1 | 5.20 | 1.96 | 5.30 | 5.00 | 5.20 | 5.10 | 0.10 | 650 | 8.53 | 1677855 |
| ICBIBANK | 3.30 | 0.00 | 3.40 | 3.20 | 3.30 | 3.30 | 0.00 | 74 | 0.76 | 229115 |
| ICBSONALI1 | 4.80 | -4.00 | 5.00 | 4.80 | 4.80 | 5.00 | -0.20 | 157 | 4.58 | 941160 |
| ICICL | 21.80 | -0.46 | 21.90 | 21.50 | 21.80 | 21.90 | -0.10 | 140 | 1.47 | 67602 |
| IDLC | 40.30 | -0.98 | 41.00 | 40.20 | 40.30 | 40.70 | -0.40 | 294 | 7.80 | 193533 |
| IFADAUTOS | 22.00 | -0.45 | 22.20 | 21.70 | 21.90 | 22.00 | -0.10 | 166 | 4.16 | 189712 |
| IFIC | 5.60 | -3.45 | 5.90 | 5.60 | 5.60 | 5.80 | -0.20 | 1057 | 37.36 | 6569681 |
| IFIC1STMF | 3.90 | 8.33 | 3.90 | 3.70 | 3.90 | 3.60 | 0.30 | 752 | 35.82 | 9233565 |
| IFILISLMF1 | 4.40 | -2.27 | 4.50 | 4.20 | 4.30 | 4.40 | -0.10 | 80 | 1.21 | 280910 |
| ILFSL | 3.80 | 8.57 | 3.80 | 3.80 | 3.80 | 3.50 | 0.30 | 110 | 3.01 | 791943 |
| INDEXAGRO | 64.30 | -1.98 | 65.90 | 64.00 | 64.30 | 65.60 | -1.30 | 143 | 2.08 | 32347 |
| INTECH | 39.30 | -2.72 | 40.80 | 38.90 | 39.30 | 40.40 | -1.10 | 3092 | 98.61 | 2464381 |
| INTRACO | 18.80 | -1.05 | 19.30 | 18.50 | 18.80 | 19.00 | -0.20 | 195 | 3.45 | 183164 |
| IPDC | 19.10 | -0.52 | 19.30 | 19.00 | 19.10 | 19.20 | -0.10 | 385 | 12.61 | 659572 |
| ISLAMIBANK | 39.90 | -2.44 | 41.00 | 39.80 | 39.90 | 40.90 | -1.00 | 1191 | 25.24 | 628739 |
| ISLAMICFIN | 11.00 | 0.00 | 11.30 | 11.00 | 11.00 | 11.00 | 0.00 | 182 | 2.29 | 207544 |
| ISLAMIINS | 38.00 | -1.29 | 38.90 | 37.80 | 38.20 | 38.70 | -0.50 | 41 | 0.49 | 12756 |
| ISNLTD | 75.80 | -3.68 | 79.10 | 75.20 | 75.80 | 78.70 | -2.90 | 1411 | 32.47 | 421781 |
| ITC | 38.00 | -0.52 | 38.20 | 37.80 | 38.00 | 38.20 | -0.20 | 369 | 8.10 | 213310 |
| JAMUNABANK | 23.30 | -1.69 | 23.60 | 23.20 | 23.30 | 23.70 | -0.40 | 431 | 28.91 | 1237735 |
| JAMUNAOIL | 172.40 | -0.35 | 173.50 | 172.30 | 172.50 | 173.10 | -0.60 | 180 | 4.22 | 24432 |
| JANATAINS | 25.90 | -1.89 | 26.50 | 25.90 | 25.90 | 26.40 | -0.50 | 144 | 2.36 | 90870 |
| JHRML | 44.00 | 0.45 | 44.70 | 43.80 | 44.30 | 44.10 | 0.20 | 324 | 7.94 | 179323 |
| JMISMDL | 121.30 | -1.14 | 122.80 | 119.50 | 121.30 | 122.70 | -1.40 | 176 | 1.51 | 12386 |
| JUTESPINN | 222.00 | -1.96 | 222.00 | 205.60 | 215.50 | 219.80 | -4.30 | 42 | 0.34 | 1589 |
| KARNAPHULI | 29.70 | -0.34 | 30.00 | 29.50 | 29.70 | 29.80 | -0.10 | 236 | 4.44 | 149416 |
| KAY&QUE | 464.90 | 2.74 | 474.10 | 446.00 | 464.90 | 452.50 | 12.40 | 3108 | 93.63 | 202226 |
| KBPPWBIL | 48.20 | -2.43 | 50.10 | 48.00 | 48.20 | 49.40 | -1.20 | 3429 | 111.95 | 2297260 |
| KBSEED | 10.00 | 5.32 | 10.00 | 9.70 | 9.90 | 9.40 | 0.50 | 21 | 0.39 | 39941 |
| KDSALTD | 39.60 | -1.25 | 40.10 | 39.40 | 39.60 | 40.10 | -0.50 | 378 | 9.44 | 237358 |
| KEYACOSMET | 5.40 | -1.82 | 5.50 | 5.30 | 5.40 | 5.50 | -0.10 | 269 | 4.63 | 858214 |
| KFL | 12.50 | 7.76 | 12.60 | 11.40 | 12.50 | 11.60 | 0.90 | 47 | 2.44 | 199717 |
| KOHINOOR | 516.30 | -0.27 | 520.10 | 516.00 | 516.30 | 517.70 | -1.40 | 60 | 1.74 | 3360 |
| KPCL | 10.90 | -0.91 | 11.00 | 10.80 | 10.90 | 11.00 | -0.10 | 161 | 2.44 | 223864 |
| KPPL | 16.30 | 2.55 | 16.50 | 15.60 | 16.10 | 15.70 | 0.40 | 441 | 8.34 | 520624 |
| KTL | 9.90 | 2.06 | 10.00 | 9.70 | 9.90 | 9.70 | 0.20 | 494 | 8.60 | 873009 |
| LANKABAFIN | 15.10 | -1.95 | 15.40 | 15.00 | 15.10 | 15.40 | -0.30 | 657 | 18.11 | 1197517 |
| LEGACYFOOT | 61.10 | 4.44 | 61.50 | 56.90 | 61.10 | 58.50 | 2.60 | 1685 | 42.84 | 717347 |
| LHB | 52.60 | -0.75 | 53.30 | 52.40 | 52.60 | 53.00 | -0.40 | 1021 | 29.28 | 555948 |
| LIBRAINFU | 653.40 | -1.73 | 665.50 | 645.20 | 653.40 | 664.90 | -11.50 | 264 | 2.50 | 3800 |
| LINDEBD | 787.20 | -0.52 | 794.00 | 786.10 | 787.20 | 791.30 | -4.10 | 309 | 2.70 | 3427 |
| LOVELLO | 68.70 | -2.97 | 70.90 | 67.70 | 68.70 | 70.80 | -2.10 | 2236 | 66.93 | 971603 |
| LRBDL | 10.30 | -1.90 | 10.70 | 10.20 | 10.30 | 10.50 | -0.20 | 186 | 3.32 | 320567 |
| LRGLOBMF1 | 3.50 | 0.00 | 3.60 | 3.40 | 3.50 | 3.50 | 0.00 | 137 | 2.10 | 610302 |
| MAGURAPLEX | 85.10 | 1.19 | 85.70 | 83.10 | 85.10 | 84.10 | 1.00 | 694 | 14.21 | 167615 |
| MAKSONSPIN | 6.60 | 1.54 | 6.60 | 6.30 | 6.60 | 6.50 | 0.10 | 152 | 1.22 | 187215 |
| MALEKSPIN | 27.20 | -1.09 | 27.50 | 27.20 | 27.20 | 27.50 | -0.30 | 297 | 8.61 | 315171 |
| MAMUNAGRO | 18.30 | 2.76 | 19.30 | 18.20 | 18.60 | 18.10 | 0.50 | 77 | 1.27 | 68380 |
| MARICO | 2785.00 | -0.09 | 2815.00 | 2784.90 | 2785.00 | 2787.50 | -2.50 | 152 | 4.40 | 1577 |
| MASTERAGRO | 7.30 | 5.80 | 7.40 | 6.30 | 7.30 | 6.90 | 0.40 | 84 | 1.85 | 259438 |
| MATINSPINN | 46.20 | -0.43 | 46.90 | 46.20 | 46.30 | 46.50 | -0.20 | 84 | 0.90 | 19488 |
| MBL1STMF | 4.30 | 0.00 | 4.30 | 4.10 | 4.20 | 4.20 | 0.00 | 67 | 1.51 | 365169 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 34.60 | 1.17 | 36.90 | 34.20 | 34.60 | 34.20 | 0.40 | 583 | 11.99 | 339339 |
| MEGHNACEM | 32.00 | -0.92 | 33.10 | 31.80 | 32.30 | 32.60 | -0.30 | 35 | 0.19 | 5768 |
| MEGHNAINS | 28.30 | -1.05 | 28.80 | 28.00 | 28.30 | 28.60 | -0.30 | 544 | 10.14 | 358313 |
| MEGHNALIFE | 54.00 | -0.55 | 54.30 | 53.50 | 54.00 | 54.30 | -0.30 | 246 | 3.86 | 71598 |
| MEGHNAPET | 29.40 | 1.39 | 31.10 | 29.10 | 29.10 | 28.70 | 0.40 | 448 | 6.98 | 235441 |
| MERCANBANK | 8.80 | -1.12 | 9.00 | 8.80 | 8.80 | 8.90 | -0.10 | 168 | 9.88 | 1112708 |
| MERCINS | 24.20 | -1.22 | 24.50 | 23.80 | 24.20 | 24.50 | -0.30 | 25 | 0.44 | 18160 |
| METROSPIN | 10.10 | 2.02 | 10.50 | 9.90 | 10.10 | 9.90 | 0.20 | 191 | 2.23 | 219759 |
| MHSML | 17.30 | -2.26 | 18.00 | 17.10 | 17.30 | 17.70 | -0.40 | 426 | 16.85 | 965608 |
| MIDASFIN | 6.90 | 2.99 | 7.00 | 6.80 | 6.90 | 6.70 | 0.20 | 36 | 0.16 | 23634 |
| MIDLANDBNK | 16.10 | -0.62 | 16.30 | 16.00 | 16.10 | 16.20 | -0.10 | 513 | 13.55 | 841637 |
| MIRACLEIND | 29.40 | 2.09 | 29.40 | 28.60 | 29.30 | 28.70 | 0.60 | 184 | 2.39 | 82331 |
| MIRAKHTER | 27.80 | -0.71 | 28.10 | 27.40 | 27.80 | 28.00 | -0.20 | 197 | 3.90 | 140620 |
| MITHUNKNIT | 16.30 | -3.03 | 16.60 | 15.10 | 16.00 | 16.50 | -0.50 | 150 | 1.18 | 73281 |
| MJLBD | 89.60 | 0.34 | 89.80 | 89.00 | 89.60 | 89.30 | 0.30 | 251 | 6.21 | 69658 |
| MKFOOTWEAR | 89.90 | 1.12 | 91.30 | 88.00 | 89.90 | 88.90 | 1.00 | 718 | 25.12 | 278977 |
| MLDYEING | 8.90 | -1.11 | 9.00 | 8.80 | 8.90 | 9.00 | -0.10 | 147 | 3.01 | 338166 |
| MONNOAGML | 357.50 | 2.03 | 362.50 | 346.10 | 357.50 | 350.40 | 7.10 | 632 | 11.27 | 31577 |
| MONNOCERA | 82.30 | 0.24 | 83.40 | 81.60 | 82.30 | 82.10 | 0.20 | 1000 | 26.49 | 320709 |
| MONNOFABR | 23.20 | 3.57 | 23.40 | 22.40 | 23.20 | 22.40 | 0.80 | 2048 | 75.00 | 3264470 |
| MONOSPOOL | 94.50 | 0.21 | 95.00 | 92.50 | 94.50 | 94.30 | 0.20 | 828 | 23.21 | 246613 |
| MOSTFAMETL | 11.10 | 6.73 | 11.20 | 10.20 | 11.10 | 10.40 | 0.70 | 463 | 20.12 | 1840004 |
| MPETROLEUM | 203.10 | 0.99 | 204.50 | 198.90 | 203.10 | 201.10 | 2.00 | 199 | 5.96 | 29583 |
| MTB | 12.90 | -0.77 | 13.20 | 12.80 | 12.90 | 13.00 | -0.10 | 110 | 6.31 | 487690 |
| NAHEEACP | 22.00 | -0.45 | 22.50 | 21.60 | 22.00 | 22.10 | -0.10 | 559 | 13.54 | 611678 |
| NATLIFEINS | 101.70 | -0.29 | 102.00 | 100.80 | 101.40 | 101.70 | -0.30 | 38 | 2.74 | 26956 |
| NAVANACNG | 20.50 | -1.44 | 20.90 | 20.50 | 20.50 | 20.80 | -0.30 | 138 | 1.92 | 93286 |
| NAVANAPHAR | 58.60 | 1.74 | 58.80 | 56.90 | 58.60 | 57.60 | 1.00 | 861 | 16.53 | 284838 |
| NBL | 5.00 | -1.96 | 5.10 | 4.90 | 5.00 | 5.10 | -0.10 | 438 | 12.68 | 2534976 |
| NCCBANK | 12.90 | -0.77 | 13.00 | 12.90 | 12.90 | 13.00 | -0.10 | 108 | 5.64 | 436882 |
| NCCBLMF1 | 4.60 | 0.00 | 4.70 | 4.40 | 4.60 | 4.60 | 0.00 | 63 | 0.95 | 208634 |
| NEWLINE | 6.70 | 8.06 | 6.80 | 6.20 | 6.70 | 6.20 | 0.50 | 300 | 7.33 | 1101451 |
| NFML | 15.50 | -1.27 | 15.80 | 15.40 | 15.50 | 15.70 | -0.20 | 308 | 9.23 | 591732 |
| NHFIL | 23.50 | -0.84 | 23.90 | 23.30 | 23.50 | 23.70 | -0.20 | 213 | 5.72 | 243471 |
| NIALCO | 25.10 | 2.87 | 26.50 | 24.00 | 25.10 | 24.40 | 0.70 | 95 | 1.86 | 76599 |
| NITOLINS | 27.50 | -2.83 | 28.50 | 27.50 | 27.50 | 28.30 | -0.80 | 168 | 1.68 | 60143 |
| NORTHERN | 124.60 | -1.81 | 129.90 | 123.30 | 124.60 | 126.90 | -2.30 | 186 | 1.44 | 11402 |
| NORTHRNINS | 29.40 | -0.34 | 30.90 | 28.60 | 29.00 | 29.10 | -0.10 | 60 | 0.79 | 26717 |
| NPOLYMER | 27.60 | 1.47 | 27.80 | 27.00 | 27.60 | 27.20 | 0.40 | 221 | 5.92 | 216003 |
| NRBBANK | 7.10 | -1.39 | 7.20 | 7.00 | 7.10 | 7.20 | -0.10 | 95 | 2.01 | 284841 |
| NRBCBANK | 7.10 | -1.39 | 7.20 | 7.00 | 7.10 | 7.20 | -0.10 | 179 | 3.77 | 528222 |
| NTC | 160.70 | 0.06 | 165.00 | 157.70 | 160.70 | 160.60 | 0.10 | 39 | 0.29 | 1786 |
| NTLTUBES | 60.60 | -0.16 | 60.90 | 59.70 | 60.60 | 60.70 | -0.10 | 299 | 3.38 | 55907 |
| NURANI | 3.90 | 5.41 | 4.00 | 3.60 | 3.90 | 3.70 | 0.20 | 177 | 2.73 | 714866 |
| OAL | 6.80 | 1.49 | 6.80 | 6.60 | 6.80 | 6.70 | 0.10 | 158 | 2.62 | 388129 |
| OIMEX | 14.10 | -2.08 | 14.40 | 13.90 | 14.10 | 14.40 | -0.30 | 188 | 2.72 | 193248 |
| OLYMPIC | 147.90 | -1.66 | 150.10 | 147.30 | 147.90 | 150.40 | -2.50 | 898 | 25.66 | 172770 |
| ONEBANKPLC | 7.50 | -2.60 | 7.70 | 7.50 | 7.50 | 7.70 | -0.20 | 237 | 6.04 | 797588 |
| ORIONINFU | 343.00 | -4.62 | 362.60 | 341.70 | 343.00 | 359.60 | -16.60 | 5985 | 230.50 | 657807 |
| ORIONPHARM | 29.20 | -2.01 | 29.90 | 29.10 | 29.20 | 29.80 | -0.60 | 441 | 12.74 | 431879 |
| ORYZAAGRO | 9.20 | 2.22 | 9.40 | 9.10 | 9.20 | 9.00 | 0.20 | 93 | 3.53 | 383608 |
| PADMALIFE | 17.60 | 1.73 | 17.80 | 17.10 | 17.60 | 17.30 | 0.30 | 126 | 0.87 | 49671 |
| PADMAOIL | 177.50 | -0.06 | 178.00 | 176.50 | 177.50 | 177.60 | -0.10 | 221 | 6.02 | 34022 |
| PARAMOUNT | 51.40 | -1.34 | 53.00 | 51.00 | 51.40 | 52.10 | -0.70 | 311 | 6.00 | 115814 |
| PDL | 5.80 | -3.33 | 6.00 | 5.80 | 5.80 | 6.00 | -0.20 | 189 | 2.97 | 510645 |
| PENINSULA | 21.20 | 3.92 | 21.40 | 20.30 | 21.20 | 20.40 | 0.80 | 827 | 22.11 | 1060041 |
| PEOPLESINS | 39.00 | -2.50 | 39.90 | 38.70 | 39.00 | 40.00 | -1.00 | 294 | 5.48 | 139610 |
| PF1STMF | 5.40 | 0.00 | 5.50 | 5.30 | 5.40 | 5.40 | 0.00 | 419 | 16.93 | 3132495 |
| PHARMAID | 547.30 | -0.87 | 562.00 | 541.00 | 547.30 | 552.10 | -4.80 | 370 | 5.92 | 10703 |
| PHENIXINS | 29.00 | -0.68 | 29.60 | 28.70 | 29.00 | 29.20 | -0.20 | 99 | 1.58 | 54604 |
| PHOENIXFIN | 4.50 | -4.26 | 4.90 | 4.50 | 4.50 | 4.70 | -0.20 | 109 | 1.72 | 370476 |
| PHPMF1 | 3.60 | 9.09 | 3.60 | 3.30 | 3.60 | 3.30 | 0.30 | 752 | 30.41 | 8683864 |
| PIONEERINS | 53.70 | 0.00 | 54.10 | 52.60 | 53.70 | 53.70 | 0.00 | 599 | 24.04 | 447789 |
| PLFSL | 3.60 | 9.09 | 3.60 | 3.30 | 3.60 | 3.30 | 0.30 | 392 | 14.65 | 4073683 |
| POPULAR1MF | 3.50 | 6.06 | 3.50 | 3.20 | 3.50 | 3.30 | 0.20 | 427 | 18.03 | 5402237 |
| POPULARLIF | 50.10 | 3.73 | 50.80 | 48.10 | 50.10 | 48.30 | 1.80 | 872 | 18.20 | 366305 |
| POWERGRID | 30.10 | -1.63 | 31.00 | 30.00 | 30.10 | 30.60 | -0.50 | 158 | 2.30 | 75883 |
| PRAGATIINS | 69.60 | -1.28 | 70.90 | 69.20 | 69.60 | 70.50 | -0.90 | 372 | 12.02 | 172250 |
| PRAGATILIF | 210.40 | -1.31 | 215.90 | 209.70 | 210.40 | 213.20 | -2.80 | 1143 | 35.84 | 168598 |
| PREMIERBAN | 5.10 | -3.77 | 5.30 | 5.10 | 5.10 | 5.30 | -0.20 | 168 | 5.81 | 1119981 |
| PREMIERCEM | 38.90 | -1.02 | 39.40 | 38.50 | 38.90 | 39.30 | -0.40 | 177 | 5.60 | 143808 |
| PREMIERLEA | 3.90 | 8.33 | 3.90 | 3.80 | 3.90 | 3.60 | 0.30 | 299 | 9.40 | 2410461 |
| PRIME1ICBA | 4.80 | -2.04 | 4.80 | 4.70 | 4.80 | 4.90 | -0.10 | 76 | 2.55 | 538414 |
| PRIMEBANK | 30.00 | 0.00 | 30.20 | 29.90 | 30.00 | 30.00 | 0.00 | 402 | 20.87 | 695998 |
| PRIMEFIN | 5.30 | 1.89 | 5.70 | 5.30 | 5.40 | 5.30 | 0.10 | 385 | 7.48 | 1372977 |
| PRIMEINSUR | 31.70 | -0.31 | 32.40 | 31.40 | 31.70 | 31.80 | -0.10 | 117 | 0.93 | 29617 |
| PRIMELIFE | 35.70 | -0.56 | 36.30 | 35.10 | 35.60 | 35.80 | -0.20 | 30 | 0.24 | 6830 |
| PRIMETEX | 19.00 | -6.86 | 20.50 | 18.80 | 19.00 | 20.40 | -1.40 | 384 | 5.17 | 267592 |
| PROGRESLIF | 42.70 | -1.83 | 43.90 | 42.70 | 42.80 | 43.60 | -0.80 | 104 | 1.15 | 26701 |
| PROVATIINS | 31.20 | -0.32 | 31.50 | 30.80 | 31.20 | 31.30 | -0.10 | 167 | 3.44 | 110642 |
| PTL | 53.40 | -1.29 | 54.50 | 53.00 | 53.40 | 54.10 | -0.70 | 512 | 13.90 | 261099 |
| PUBALIBANK | 37.20 | -0.53 | 37.80 | 36.80 | 37.20 | 37.40 | -0.20 | 158 | 6.66 | 177602 |
| PURABIGEN | 20.50 | -2.38 | 21.20 | 20.40 | 20.50 | 21.00 | -0.50 | 88 | 0.74 | 35621 |
| QUASEMIND | 39.60 | -1.74 | 40.60 | 39.40 | 39.60 | 40.30 | -0.70 | 611 | 13.47 | 339509 |
| QUEENSOUTH | 11.70 | -0.85 | 12.00 | 11.70 | 11.70 | 11.80 | -0.10 | 242 | 4.95 | 420816 |
| RAHIMAFOOD | 114.20 | -3.06 | 120.50 | 112.00 | 114.20 | 117.80 | -3.60 | 764 | 9.79 | 84820 |
| RAHIMTEXT | 209.70 | 0.77 | 219.00 | 209.00 | 209.70 | 208.10 | 1.60 | 874 | 15.10 | 70801 |
| RAKCERAMIC | 23.50 | 0.43 | 23.80 | 23.20 | 23.50 | 23.40 | 0.10 | 182 | 3.24 | 137925 |
| RANFOUNDRY | 150.00 | -1.66 | 151.90 | 146.70 | 147.90 | 150.40 | -2.50 | 151 | 2.44 | 16454 |
| RDFOOD | 20.30 | 3.57 | 20.40 | 19.60 | 20.30 | 19.60 | 0.70 | 875 | 17.78 | 883365 |
| RECKITTBEN | 3505.80 | -0.39 | 3544.50 | 3500.00 | 3505.80 | 3519.50 | -13.70 | 133 | 2.53 | 720 |
| REGENTTEX | 4.70 | 2.17 | 4.80 | 4.60 | 4.70 | 4.60 | 0.10 | 94 | 0.30 | 64535 |
| RELIANCE1 | 12.40 | -2.36 | 12.70 | 12.30 | 12.40 | 12.70 | -0.30 | 453 | 12.89 | 1033175 |
| RELIANCINS | 69.30 | -1.00 | 70.50 | 69.00 | 69.30 | 70.00 | -0.70 | 182 | 4.55 | 65718 |
| RENATA | 429.20 | -0.09 | 430.30 | 426.30 | 429.20 | 429.60 | -0.40 | 425 | 9.65 | 22506 |
| RENWICKJA | 487.20 | -3.26 | 507.00 | 481.00 | 487.20 | 503.60 | -16.40 | 49 | 0.21 | 419 |
| REPUBLIC | 32.70 | -2.13 | 33.00 | 32.00 | 32.20 | 32.90 | -0.70 | 125 | 2.16 | 66597 |
| RINGSHINE | 4.00 | 2.56 | 4.00 | 3.70 | 4.00 | 3.90 | 0.10 | 325 | 6.03 | 1577228 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 29.60 | -1.66 | 30.10 | 29.60 | 29.60 | 30.10 | -0.50 | 1689 | 72.00 | 2421032 |
| RSRMSTEEL | 8.30 | -3.49 | 8.60 | 8.30 | 8.30 | 8.60 | -0.30 | 105 | 1.23 | 146244 |
| RUNNERAUTO | 40.30 | -0.25 | 41.80 | 39.10 | 40.30 | 40.40 | -0.10 | 2211 | 78.99 | 1952595 |
| RUPALIBANK | 18.10 | -1.09 | 18.40 | 18.00 | 18.10 | 18.30 | -0.20 | 143 | 1.64 | 90744 |
| RUPALIINS | 22.40 | -2.18 | 23.00 | 22.20 | 22.40 | 22.90 | -0.50 | 166 | 2.85 | 126959 |
| RUPALILIFE | 82.70 | -0.24 | 83.60 | 82.40 | 82.70 | 82.90 | -0.20 | 446 | 12.88 | 155391 |
| SADHESIVE | 54.40 | -2.33 | 56.50 | 53.00 | 54.40 | 55.70 | -1.30 | 139 | 2.63 | 48261 |
| SAFKOSPINN | 16.20 | -0.61 | 16.80 | 15.80 | 16.30 | 16.40 | -0.10 | 167 | 2.11 | 130631 |
| SAIFPOWER | 7.80 | 1.30 | 7.90 | 7.40 | 7.80 | 7.70 | 0.10 | 346 | 5.60 | 733656 |
| SAIHAMCOT | 19.90 | 2.05 | 20.20 | 19.50 | 19.90 | 19.50 | 0.40 | 587 | 33.60 | 1694091 |
| SAIHAMTEX | 19.50 | -0.51 | 19.90 | 19.30 | 19.50 | 19.60 | -0.10 | 385 | 11.14 | 568708 |
| SALAMCRST | 15.60 | -1.89 | 16.00 | 15.50 | 15.60 | 15.90 | -0.30 | 350 | 6.49 | 413108 |
| SALVO | 32.50 | 3.83 | 32.80 | 31.10 | 32.50 | 31.30 | 1.20 | 1627 | 76.64 | 2388409 |
| SAMATALETH | 87.80 | 5.40 | 88.20 | 82.20 | 87.80 | 83.30 | 4.50 | 652 | 11.53 | 134288 |
| SAMORITA | 68.20 | 1.34 | 69.20 | 67.30 | 68.20 | 67.30 | 0.90 | 224 | 3.34 | 49094 |
| SANDHANINS | 20.40 | -0.49 | 20.50 | 20.30 | 20.40 | 20.50 | -0.10 | 147 | 2.41 | 118154 |
| SAPORTL | 48.70 | 0.00 | 49.10 | 48.00 | 48.70 | 48.70 | 0.00 | 1396 | 114.33 | 2359010 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.80 | 0.00 | 7.40 | 6.80 | 6.80 | 6.80 | 0.00 | 70 | 0.36 | 52875 |
| SEAPEARL | 38.70 | -5.15 | 41.00 | 38.40 | 38.70 | 40.80 | -2.10 | 3126 | 98.82 | 2496678 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.50 | -1.79 | 5.70 | 5.30 | 5.50 | 5.60 | -0.10 | 65 | 1.78 | 324934 |
| SEMLIBBLSF | 6.40 | -1.54 | 6.50 | 6.30 | 6.40 | 6.50 | -0.10 | 42 | 0.35 | 55104 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.60 | -1.12 | 18.00 | 17.60 | 17.60 | 17.80 | -0.20 | 238 | 11.95 | 674853 |
| SHARPIND | 16.70 | -2.34 | 17.30 | 16.50 | 16.70 | 17.10 | -0.40 | 265 | 1.27 | 75359 |
| SHASHADNIM | 18.60 | -3.63 | 19.30 | 18.60 | 18.60 | 19.30 | -0.70 | 252 | 6.39 | 339735 |
| SHEPHERD | 13.60 | -2.82 | 14.20 | 13.60 | 13.80 | 14.20 | -0.40 | 187 | 5.38 | 388114 |
| SHURWID | 7.00 | 1.45 | 7.20 | 6.90 | 7.00 | 6.90 | 0.10 | 108 | 1.44 | 205326 |
| SHYAMPSUG | 159.70 | -2.56 | 165.90 | 149.10 | 159.70 | 163.90 | -4.20 | 65 | 1.11 | 6911 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 20.30 | -1.93 | 20.80 | 20.00 | 20.30 | 20.70 | -0.40 | 188 | 1.39 | 67954 |
| SILCOPHL | 14.60 | 3.55 | 14.80 | 14.10 | 14.60 | 14.10 | 0.50 | 669 | 18.04 | 1247836 |
| SILVAPHL | 10.60 | 4.95 | 10.80 | 10.20 | 10.60 | 10.10 | 0.50 | 1050 | 19.51 | 1858751 |
| SIMTEX | 23.50 | -2.08 | 24.10 | 23.40 | 23.50 | 24.00 | -0.50 | 930 | 37.66 | 1593643 |
| SINGERBD | 86.90 | -1.36 | 88.20 | 85.00 | 87.00 | 88.20 | -1.20 | 189 | 1.43 | 16442 |
| SINOBANGLA | 48.50 | 2.32 | 49.10 | 47.50 | 48.50 | 47.40 | 1.10 | 1097 | 25.60 | 530253 |
| SIPLC | 62.00 | 0.65 | 63.10 | 61.00 | 61.70 | 61.30 | 0.40 | 365 | 17.03 | 275521 |
| SKTRIMS | 9.60 | -2.04 | 9.90 | 9.30 | 9.60 | 9.80 | -0.20 | 147 | 1.69 | 175803 |
| SONALIANSH | 161.90 | -0.55 | 163.70 | 161.00 | 162.00 | 162.90 | -0.90 | 529 | 5.19 | 32018 |
| SONALILIFE | 60.60 | 2.04 | 61.00 | 60.00 | 60.10 | 58.90 | 1.20 | 144 | 2.02 | 33438 |
| SONALIPAPR | 237.90 | 1.84 | 241.10 | 232.20 | 237.90 | 233.60 | 4.30 | 1874 | 49.73 | 209120 |
| SONARBAINS | 27.10 | -1.09 | 27.60 | 27.00 | 27.10 | 27.40 | -0.30 | 192 | 2.92 | 107382 |
| SONARGAON | 39.10 | 4.27 | 39.40 | 37.30 | 39.10 | 37.50 | 1.60 | 572 | 13.57 | 352363 |
| SOUTHEASTB | 9.50 | -2.06 | 9.70 | 9.50 | 9.50 | 9.70 | -0.20 | 86 | 3.75 | 391554 |
| SPCERAMICS | 21.60 | 0.93 | 22.30 | 20.70 | 21.60 | 21.40 | 0.20 | 2297 | 105.45 | 4974054 |
| SPCL | 48.70 | -1.02 | 49.60 | 48.50 | 48.70 | 49.20 | -0.50 | 957 | 29.89 | 610896 |
| SQUARETEXT | 48.60 | -0.41 | 48.60 | 48.20 | 48.40 | 48.60 | -0.20 | 73 | 0.57 | 11774 |
| SQURPHARMA | 214.80 | -0.56 | 216.30 | 214.50 | 214.80 | 216.00 | -1.20 | 1390 | 35.74 | 166262 |
| SSSTEEL | 5.50 | -3.51 | 5.70 | 5.40 | 5.50 | 5.70 | -0.20 | 467 | 6.15 | 1117718 |
| STANCERAM | 71.70 | -0.42 | 73.40 | 70.50 | 71.70 | 72.00 | -0.30 | 67 | 0.58 | 8000 |
| STANDARINS | 39.10 | 0.00 | 39.10 | 38.00 | 38.90 | 38.90 | 0.00 | 130 | 3.13 | 81099 |
| STANDBANKL | 5.60 | -1.75 | 5.70 | 5.50 | 5.60 | 5.70 | -0.10 | 247 | 4.41 | 788732 |
| STYLECRAFT | 52.00 | -1.35 | 52.50 | 50.80 | 51.20 | 51.90 | -0.70 | 133 | 0.69 | 13554 |
| SUMITPOWER | 13.90 | -0.71 | 14.10 | 13.80 | 13.90 | 14.00 | -0.10 | 364 | 7.93 | 568658 |
| SUNLIFEINS | 58.10 | 3.75 | 61.00 | 57.00 | 58.10 | 56.00 | 2.10 | 1883 | 105.03 | 1777856 |
| TAKAFULINS | 31.00 | -3.13 | 32.20 | 31.00 | 31.00 | 32.00 | -1.00 | 132 | 1.22 | 38780 |
| TALLUSPIN | 8.10 | -1.23 | 8.20 | 7.90 | 8.00 | 8.10 | -0.10 | 150 | 2.63 | 326350 |
| TAMIJTEX | 114.40 | -0.09 | 116.30 | 114.00 | 114.40 | 114.50 | -0.10 | 438 | 5.76 | 50066 |
| TECHNODRUG | 33.00 | 8.91 | 33.30 | 30.20 | 33.00 | 30.30 | 2.70 | 3385 | 132.05 | 4086606 |
| TILIL | 44.30 | 0.00 | 44.90 | 43.80 | 44.30 | 44.30 | 0.00 | 645 | 18.33 | 413658 |
| TITASGAS | 17.20 | -1.15 | 17.50 | 17.00 | 17.20 | 17.40 | -0.20 | 215 | 3.14 | 182509 |
| TOSRIFA | 16.70 | 0.00 | 16.80 | 16.50 | 16.70 | 16.70 | 0.00 | 175 | 3.82 | 230024 |
| TRUSTB1MF | 3.50 | 2.94 | 3.70 | 3.20 | 3.50 | 3.40 | 0.10 | 439 | 15.03 | 4442810 |
| TRUSTBANK | 17.80 | -0.56 | 18.00 | 17.70 | 17.80 | 17.90 | -0.10 | 367 | 12.31 | 690849 |
| TUNGHAI | 3.70 | 0.00 | 3.80 | 3.60 | 3.70 | 3.70 | 0.00 | 84 | 1.04 | 281067 |
| UCB | 9.50 | -2.06 | 9.80 | 9.40 | 9.50 | 9.70 | -0.20 | 344 | 10.90 | 1141500 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2151.30 | 0.47 | 2174.60 | 2151.30 | 2164.50 | 2154.30 | 10.20 | 44 | 0.58 | 267 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 6.00 | -1.64 | 6.50 | 6.00 | 6.00 | 6.10 | -0.10 | 201 | 4.79 | 786555 |
| UNIONINS | 32.80 | -0.61 | 33.30 | 32.30 | 32.80 | 33.00 | -0.20 | 241 | 4.36 | 132570 |
| UNIQUEHRL | 38.60 | -1.53 | 39.80 | 38.50 | 38.60 | 39.20 | -0.60 | 273 | 4.72 | 122139 |
| UNITEDFIN | 12.60 | -0.79 | 13.00 | 12.50 | 12.60 | 12.70 | -0.10 | 91 | 1.60 | 127155 |
| UNITEDINS | 41.80 | -3.37 | 43.40 | 39.90 | 40.20 | 41.60 | -1.40 | 84 | 0.93 | 22678 |
| UPGDCL | 118.50 | -0.67 | 119.10 | 117.70 | 118.50 | 119.30 | -0.80 | 274 | 1.94 | 16396 |
| USMANIAGL | 34.80 | -1.13 | 37.90 | 34.80 | 34.90 | 35.30 | -0.40 | 74 | 0.30 | 8538 |
| UTTARABANK | 25.10 | -1.57 | 25.50 | 25.10 | 25.10 | 25.50 | -0.40 | 525 | 31.47 | 1248999 |
| UTTARAFIN | 13.60 | -2.19 | 13.90 | 13.10 | 13.40 | 13.70 | -0.30 | 56 | 1.14 | 84396 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 6.10 | 0.00 | 6.20 | 6.00 | 6.10 | 6.10 | 0.00 | 23 | 0.44 | 72303 |
| VFSTDL | 11.00 | -2.65 | 11.40 | 11.00 | 11.00 | 11.30 | -0.30 | 361 | 8.51 | 767881 |
| WALTONHIL | 378.90 | -0.99 | 383.30 | 378.00 | 378.90 | 382.70 | -3.80 | 868 | 13.73 | 36101 |
| WATACHEM | 132.80 | 1.53 | 137.90 | 131.00 | 132.80 | 130.80 | 2.00 | 711 | 9.72 | 72033 |
| WEBCOATS | 19.20 | 1.59 | 19.20 | 18.70 | 19.20 | 18.90 | 0.30 | 130 | 1.52 | 79805 |
| WMSHIPYARD | 9.10 | 4.60 | 9.40 | 8.60 | 9.10 | 8.70 | 0.40 | 1174 | 32.74 | 3580593 |
| WONDERTOYS | 23.20 | 2.20 | 23.70 | 22.00 | 23.20 | 22.70 | 0.50 | 32 | 0.59 | 25792 |
| YPL | 16.20 | 0.00 | 16.50 | 16.10 | 16.20 | 16.20 | 0.00 | 181 | 3.05 | 187516 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2200.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.90 | -1.67 | 6.00 | 5.80 | 5.90 | 6.00 | -0.10 | 164 | 1.51 | 254788 |
| ZAHINTEX | 7.00 | 0.00 | 7.30 | 7.00 | 7.00 | 7.00 | 0.00 | 57 | 0.68 | 97304 |
| ZEALBANGLA | 132.00 | 0.15 | 136.00 | 130.20 | 132.00 | 131.80 | 0.20 | 179 | 1.11 | 8375 |