| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.10 | 3.33 | 3.20 | 3.10 | 3.10 | 3.00 | 0.10 | 172 | 3.68 | 1185332 |
| 1STPRIMFMF | 18.90 | 6.18 | 19.50 | 18.00 | 18.90 | 17.80 | 1.10 | 1088 | 28.43 | 1488962 |
| AAMRANET | 16.20 | 0.00 | 16.50 | 16.00 | 16.10 | 16.10 | 0.00 | 161 | 4.63 | 287066 |
| AAMRATECH | 12.80 | -3.01 | 13.50 | 12.80 | 12.90 | 13.30 | -0.40 | 187 | 1.43 | 109700 |
| ABB1STMF | 3.40 | 3.03 | 3.50 | 3.30 | 3.40 | 3.30 | 0.10 | 384 | 18.64 | 5469249 |
| ABBANK | 6.00 | -1.64 | 6.30 | 5.90 | 6.00 | 6.10 | -0.10 | 480 | 12.01 | 1992909 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1050.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 17.60 | -0.56 | 18.00 | 17.60 | 17.90 | 18.00 | -0.10 | 26 | 0.47 | 26429 |
| ACHIASF | 36.90 | -4.65 | 39.70 | 36.30 | 36.90 | 38.70 | -1.80 | 109 | 4.28 | 115880 |
| ACI | 206.90 | -1.52 | 210.10 | 206.70 | 206.90 | 210.10 | -3.20 | 685 | 18.37 | 88135 |
| ACIFORMULA | 139.90 | -1.76 | 143.00 | 139.30 | 139.90 | 142.40 | -2.50 | 172 | 2.63 | 18771 |
| ACMELAB | 75.30 | -0.40 | 75.90 | 75.00 | 75.30 | 75.60 | -0.30 | 356 | 7.08 | 93950 |
| ACMEPL | 26.20 | -1.50 | 26.90 | 25.80 | 26.20 | 26.60 | -0.40 | 4943 | 271.51 | 10361575 |
| ACTIVEFINE | 6.90 | 0.00 | 7.00 | 6.80 | 6.90 | 6.90 | 0.00 | 116 | 1.78 | 258336 |
| ADNTEL | 62.30 | 2.64 | 63.70 | 60.50 | 62.30 | 60.70 | 1.60 | 2347 | 90.99 | 1461395 |
| ADVENT | 13.90 | -0.71 | 14.30 | 13.90 | 13.90 | 14.00 | -0.10 | 80 | 1.66 | 119487 |
| AFCAGRO | 7.10 | -2.74 | 7.40 | 7.10 | 7.10 | 7.30 | -0.20 | 119 | 1.11 | 153901 |
| AFTABAUTO | 27.90 | 0.72 | 28.40 | 27.60 | 27.90 | 27.70 | 0.20 | 183 | 3.41 | 122160 |
| AGNISYSL | 21.20 | 0.47 | 21.50 | 21.10 | 21.20 | 21.10 | 0.10 | 786 | 22.87 | 1076565 |
| AGRANINS | 20.90 | -2.34 | 21.40 | 20.80 | 20.90 | 21.40 | -0.50 | 130 | 1.97 | 94461 |
| AIBL1STIMF | 4.10 | 2.50 | 4.20 | 4.00 | 4.10 | 4.00 | 0.10 | 126 | 3.83 | 932839 |
| AIL | 28.40 | -2.07 | 29.30 | 28.30 | 28.40 | 29.00 | -0.60 | 336 | 6.59 | 229978 |
| ALARABANK | 15.50 | 1.97 | 15.50 | 15.30 | 15.50 | 15.20 | 0.30 | 58 | 1.35 | 86937 |
| AL-HAJTEX | 117.10 | -0.76 | 119.90 | 116.50 | 117.10 | 118.00 | -0.90 | 794 | 15.36 | 130738 |
| ALIF | 4.90 | 2.08 | 5.00 | 4.80 | 4.90 | 4.80 | 0.10 | 103 | 1.91 | 390384 |
| ALLTEX | 13.40 | 0.00 | 13.60 | 13.10 | 13.30 | 13.30 | 0.00 | 133 | 2.91 | 218529 |
| AMANFEED | 24.70 | 1.65 | 25.00 | 24.30 | 24.70 | 24.30 | 0.40 | 890 | 24.81 | 1005947 |
| AMBEEPHA | 752.20 | -0.23 | 767.00 | 750.10 | 752.20 | 753.90 | -1.70 | 67 | 0.43 | 565 |
| AMCL(PRAN) | 210.60 | -1.40 | 215.00 | 210.20 | 210.60 | 213.60 | -3.00 | 185 | 3.47 | 16383 |
| AMPL | 42.50 | 0.47 | 44.00 | 41.00 | 42.50 | 42.30 | 0.20 | 296 | 2.75 | 65146 |
| ANLIMAYARN | 19.20 | -1.04 | 19.70 | 19.10 | 19.10 | 19.30 | -0.20 | 58 | 0.12 | 6292 |
| ANWARGALV | 97.30 | 3.73 | 98.90 | 94.10 | 97.30 | 93.80 | 3.50 | 4196 | 130.82 | 1348608 |
| AOL | 16.00 | 0.00 | 16.30 | 16.00 | 16.00 | 16.00 | 0.00 | 163 | 3.31 | 205636 |
| AOPLC | 11.60 | -2.52 | 12.00 | 11.60 | 11.60 | 11.90 | -0.30 | 97 | 3.06 | 261449 |
| APEXFOODS | 244.70 | -2.18 | 247.70 | 240.00 | 242.30 | 247.70 | -5.40 | 690 | 11.76 | 48333 |
| APEXFOOT | 188.00 | -1.93 | 193.50 | 187.40 | 188.00 | 191.70 | -3.70 | 905 | 17.40 | 91696 |
| APEXSPINN | 237.20 | -2.95 | 244.20 | 228.00 | 237.20 | 244.40 | -7.20 | 1420 | 74.33 | 313015 |
| APEXTANRY | 75.00 | -4.34 | 78.80 | 74.50 | 75.00 | 78.40 | -3.40 | 720 | 10.10 | 132913 |
| APEXWEAV | 7.70 | -4.94 | 8.60 | 7.60 | 7.70 | 8.10 | -0.40 | 57 | 0.36 | 46238 |
| APOLOISPAT | 3.70 | 0.00 | 3.90 | 3.60 | 3.70 | 3.70 | 0.00 | 225 | 2.75 | 740831 |
| APSCLBOND | 1115.00 | 0.00 | 1115.00 | 1115.00 | 1115.00 | 1115.00 | 0.00 | 1 | 0.00 | 1 |
| ARAMIT | 177.00 | -3.29 | 183.00 | 176.10 | 176.50 | 182.50 | -6.00 | 270 | 4.54 | 25543 |
| ARAMITCEM | 11.80 | 5.17 | 12.40 | 11.50 | 12.20 | 11.60 | 0.60 | 17 | 0.26 | 21612 |
| ARGONDENIM | 16.80 | 0.00 | 17.10 | 16.80 | 16.80 | 16.80 | 0.00 | 207 | 5.45 | 322268 |
| ASIAINS | 41.10 | -3.75 | 43.00 | 41.00 | 41.10 | 42.70 | -1.60 | 1088 | 39.91 | 953248 |
| ASIAPACINS | 37.60 | -3.34 | 39.00 | 37.40 | 37.60 | 38.90 | -1.30 | 311 | 6.76 | 178189 |
| ASIATICLAB | 84.40 | -0.93 | 85.80 | 84.20 | 84.80 | 85.60 | -0.80 | 1477 | 67.59 | 795960 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 71.10 | 2.89 | 75.00 | 69.00 | 71.10 | 69.10 | 2.00 | 105 | 0.69 | 9762 |
| AZIZPIPES | 49.50 | -0.60 | 50.50 | 49.50 | 49.70 | 50.00 | -0.30 | 74 | 0.57 | 11324 |
| BANGAS | 138.70 | -3.28 | 147.70 | 137.50 | 138.70 | 143.40 | -4.70 | 2696 | 69.41 | 484892 |
| BANKASIA | 22.00 | -1.35 | 22.30 | 21.90 | 22.00 | 22.30 | -0.30 | 244 | 21.23 | 960010 |
| BARKAPOWER | 7.60 | 0.00 | 7.80 | 7.60 | 7.60 | 7.60 | 0.00 | 127 | 1.27 | 166319 |
| BATASHOE | 837.10 | -0.68 | 845.00 | 830.00 | 837.10 | 842.80 | -5.70 | 16 | 0.16 | 192 |
| BATBC | 217.00 | -0.60 | 219.20 | 216.10 | 217.00 | 218.30 | -1.30 | 1100 | 16.28 | 75095 |
| BAYLEASING | 5.10 | 0.00 | 5.20 | 5.00 | 5.10 | 5.10 | 0.00 | 62 | 1.25 | 244470 |
| BBS | 12.30 | 3.36 | 12.60 | 12.00 | 12.30 | 11.90 | 0.40 | 2103 | 83.84 | 6797440 |
| BBSCABLES | 21.00 | 1.94 | 21.40 | 20.70 | 21.00 | 20.60 | 0.40 | 1977 | 95.26 | 4531628 |
| BDAUTOCA | 246.50 | 2.45 | 256.50 | 240.00 | 246.50 | 240.60 | 5.90 | 3038 | 83.66 | 338308 |
| BDCOM | 30.10 | -2.27 | 31.10 | 29.80 | 30.10 | 30.80 | -0.70 | 2027 | 87.08 | 2861919 |
| BDFINANCE | 12.70 | -1.55 | 13.00 | 12.50 | 12.70 | 12.90 | -0.20 | 152 | 3.35 | 263589 |
| BDLAMPS | 161.50 | -3.75 | 170.00 | 160.00 | 161.50 | 167.80 | -6.30 | 921 | 16.75 | 101262 |
| BDPAINTS | 40.60 | -3.33 | 42.50 | 40.00 | 40.60 | 42.00 | -1.40 | 128 | 1.87 | 45675 |
| BDTHAI | 12.80 | -1.54 | 13.30 | 12.70 | 12.80 | 13.00 | -0.20 | 1047 | 31.68 | 2440548 |
| BDTHAIFOOD | 19.30 | -1.03 | 20.40 | 19.10 | 19.30 | 19.50 | -0.20 | 2712 | 113.17 | 5707865 |
| BDWELDING | 15.70 | -0.64 | 16.00 | 15.20 | 15.60 | 15.70 | -0.10 | 244 | 2.50 | 161446 |
| BEACHHATCH | 30.40 | -0.98 | 30.90 | 30.30 | 30.40 | 30.70 | -0.30 | 336 | 5.20 | 170365 |
| BEACONPHAR | 100.50 | 1.01 | 102.00 | 99.50 | 100.20 | 99.20 | 1.00 | 1210 | 38.85 | 386353 |
| BENGALBISC | 65.00 | 1.25 | 66.40 | 64.00 | 65.00 | 64.20 | 0.80 | 58 | 0.55 | 8431 |
| BENGALWTL | 23.30 | 1.30 | 23.80 | 22.60 | 23.30 | 23.00 | 0.30 | 1165 | 34.33 | 1481488 |
| BERGERPBL | 1389.50 | -0.05 | 1394.80 | 1388.00 | 1389.10 | 1389.80 | -0.70 | 78 | 1.07 | 773 |
| BESTHLDNG | 12.70 | 0.00 | 12.90 | 12.50 | 12.70 | 12.70 | 0.00 | 330 | 4.09 | 324179 |
| BEXGSUKUK | 68.00 | -0.74 | 68.00 | 67.00 | 67.50 | 68.00 | -0.50 | 9 | 0.38 | 5582 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 110.10 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 33.50 | -2.62 | 34.80 | 33.30 | 33.50 | 34.40 | -0.90 | 106 | 1.47 | 43158 |
| BIFC | 5.60 | 1.82 | 5.70 | 5.40 | 5.60 | 5.50 | 0.10 | 80 | 0.84 | 152363 |
| BNICL | 70.80 | -3.15 | 74.70 | 70.20 | 70.80 | 73.10 | -2.30 | 2241 | 100.50 | 1407522 |
| BPML | 27.30 | 0.00 | 27.90 | 27.10 | 27.30 | 27.30 | 0.00 | 116 | 1.26 | 46219 |
| BPPL | 14.40 | -0.69 | 14.70 | 14.30 | 14.40 | 14.50 | -0.10 | 621 | 18.06 | 1248283 |
| BRACBANK | 70.20 | -3.31 | 72.90 | 69.90 | 70.20 | 72.60 | -2.40 | 1429 | 71.53 | 1002686 |
| BSC | 106.80 | -1.11 | 108.50 | 106.60 | 106.80 | 108.00 | -1.20 | 1055 | 38.36 | 357223 |
| BSCPLC | 140.80 | -0.99 | 141.50 | 139.10 | 140.30 | 141.70 | -1.40 | 260 | 6.49 | 46286 |
| BSRMLTD | 82.20 | -0.36 | 83.00 | 82.00 | 82.20 | 82.50 | -0.30 | 147 | 6.45 | 78236 |
| BSRMSTEEL | 68.90 | -0.43 | 70.00 | 68.60 | 68.90 | 69.20 | -0.30 | 265 | 10.99 | 159600 |
| BXPHARMA | 115.00 | -1.88 | 117.90 | 114.70 | 115.00 | 117.20 | -2.20 | 884 | 38.92 | 336849 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 6.70 | 1.52 | 6.90 | 6.70 | 6.70 | 6.60 | 0.10 | 250 | 8.30 | 1225855 |
| CAPMBDBLMF | 13.20 | 5.60 | 13.50 | 12.70 | 13.20 | 12.50 | 0.70 | 681 | 41.58 | 3194557 |
| CAPMIBBLMF | 9.10 | 1.11 | 9.30 | 9.00 | 9.10 | 9.00 | 0.10 | 311 | 10.38 | 1137177 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 41.50 | -2.58 | 43.20 | 41.20 | 41.50 | 42.60 | -1.10 | 868 | 26.55 | 628494 |
| CENTRALPHL | 8.90 | -1.11 | 9.10 | 8.90 | 8.90 | 9.00 | -0.10 | 158 | 3.36 | 375549 |
| CITYBANK | 30.50 | -2.87 | 31.60 | 30.40 | 30.50 | 31.40 | -0.90 | 3471 | 249.02 | 8057634 |
| CITYGENINS | 100.80 | -0.40 | 102.00 | 100.20 | 100.80 | 101.20 | -0.40 | 422 | 16.22 | 160750 |
| CLICL | 57.90 | -3.82 | 60.90 | 57.50 | 57.90 | 60.20 | -2.30 | 880 | 25.96 | 439374 |
| CNATEX | 3.60 | 0.00 | 3.70 | 3.50 | 3.50 | 3.50 | 0.00 | 223 | 2.78 | 788102 |
| CONFIDCEM | 60.20 | -1.31 | 61.70 | 60.00 | 60.20 | 61.00 | -0.80 | 462 | 11.39 | 188153 |
| CONTININS | 25.50 | -1.55 | 26.20 | 25.30 | 25.40 | 25.80 | -0.40 | 183 | 4.08 | 158595 |
| COPPERTECH | 21.00 | 3.45 | 21.30 | 20.40 | 21.00 | 20.30 | 0.70 | 1074 | 36.04 | 1720022 |
| CRAFTSMAN | 40.10 | -4.11 | 41.90 | 39.60 | 39.70 | 41.40 | -1.70 | 320 | 13.69 | 337433 |
| CROWNCEMNT | 49.10 | -2.19 | 50.00 | 48.00 | 49.10 | 50.20 | -1.10 | 102 | 1.09 | 22265 |
| CRYSTALINS | 77.30 | -3.01 | 80.60 | 77.00 | 77.30 | 79.70 | -2.40 | 768 | 14.16 | 180778 |
| CVOPRL | 159.20 | -1.00 | 164.30 | 158.10 | 159.20 | 160.80 | -1.60 | 2727 | 96.05 | 592721 |
| DACCADYE | 16.30 | 0.62 | 16.50 | 16.00 | 16.30 | 16.20 | 0.10 | 138 | 2.31 | 142698 |
| DAFODILCOM | 91.60 | -3.68 | 96.00 | 90.00 | 91.60 | 95.10 | -3.50 | 1285 | 32.08 | 347149 |
| DBH | 38.90 | 0.78 | 39.10 | 38.10 | 38.90 | 38.60 | 0.30 | 387 | 14.51 | 374033 |
| DBH1STMF | 4.80 | 0.00 | 4.90 | 4.70 | 4.70 | 4.70 | 0.00 | 181 | 3.50 | 731097 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 71.50 | -1.24 | 72.50 | 71.40 | 71.50 | 72.40 | -0.90 | 203 | 2.75 | 38316 |
| DELTASPINN | 6.40 | 4.92 | 6.60 | 6.20 | 6.40 | 6.10 | 0.30 | 926 | 22.93 | 3564073 |
| DESCO | 23.80 | -0.83 | 24.50 | 23.80 | 23.80 | 24.00 | -0.20 | 83 | 1.27 | 53082 |
| DESHBANDHU | 17.30 | 1.17 | 17.80 | 17.00 | 17.30 | 17.10 | 0.20 | 708 | 16.92 | 971327 |
| DGIC | 20.70 | -0.96 | 21.30 | 20.70 | 20.70 | 20.90 | -0.20 | 147 | 3.42 | 163911 |
| DHAKABANK | 12.00 | -0.83 | 12.20 | 11.90 | 12.00 | 12.10 | -0.10 | 692 | 19.88 | 1654340 |
| DHAKAINS | 38.40 | -1.29 | 39.40 | 38.10 | 38.40 | 38.90 | -0.50 | 80 | 1.44 | 37280 |
| DOMINAGE | 52.20 | 2.15 | 53.00 | 50.70 | 52.20 | 51.10 | 1.10 | 2821 | 148.12 | 2852222 |
| DOREENPWR | 28.20 | -1.40 | 29.00 | 28.00 | 28.20 | 28.60 | -0.40 | 648 | 16.46 | 577358 |
| DSHGARME | 115.20 | -0.43 | 120.00 | 114.00 | 115.20 | 115.70 | -0.50 | 891 | 18.16 | 154523 |
| DSSL | 9.10 | -1.09 | 9.40 | 9.10 | 9.10 | 9.20 | -0.10 | 519 | 11.90 | 1291832 |
| DULAMIACOT | 123.80 | 2.98 | 125.30 | 120.70 | 124.60 | 121.00 | 3.60 | 109 | 1.40 | 11303 |
| DUTCHBANGL | 40.90 | -0.24 | 41.00 | 40.70 | 40.90 | 41.00 | -0.10 | 155 | 7.05 | 172586 |
| EASTERNINS | 55.20 | -3.83 | 57.90 | 54.90 | 55.20 | 57.40 | -2.20 | 572 | 16.64 | 295751 |
| EASTLAND | 20.60 | -2.38 | 21.10 | 20.50 | 20.50 | 21.00 | -0.50 | 95 | 1.38 | 66655 |
| EASTRNLUB | 1566.90 | 0.08 | 1590.00 | 1555.00 | 1566.90 | 1565.70 | 1.20 | 571 | 8.10 | 5169 |
| EBL | 27.20 | -1.81 | 27.90 | 27.00 | 27.10 | 27.60 | -0.50 | 811 | 34.44 | 1261094 |
| EBL1STMF | 3.80 | 2.70 | 3.90 | 3.60 | 3.80 | 3.70 | 0.10 | 84 | 1.76 | 468875 |
| EBLNRBMF | 3.00 | 3.45 | 3.10 | 2.90 | 3.00 | 2.90 | 0.10 | 137 | 3.42 | 1137731 |
| ECABLES | 128.80 | -2.72 | 134.40 | 127.00 | 128.80 | 132.40 | -3.60 | 410 | 6.87 | 52904 |
| EGEN | 21.80 | 0.93 | 22.10 | 21.60 | 21.80 | 21.60 | 0.20 | 942 | 35.01 | 1603796 |
| EHL | 76.00 | 0.53 | 76.80 | 74.10 | 76.00 | 75.60 | 0.40 | 275 | 5.84 | 76790 |
| EIL | 27.40 | -0.72 | 27.90 | 27.20 | 27.40 | 27.60 | -0.20 | 249 | 6.01 | 219098 |
| EMERALDOIL | 15.40 | 1.32 | 15.70 | 15.20 | 15.30 | 15.10 | 0.20 | 129 | 1.34 | 87096 |
| ENVOYTEX | 48.50 | -0.21 | 49.30 | 47.70 | 48.50 | 48.60 | -0.10 | 173 | 4.72 | 97695 |
| EPGL | 16.50 | -1.20 | 16.70 | 16.40 | 16.50 | 16.70 | -0.20 | 285 | 5.32 | 321498 |
| ESQUIRENIT | 19.70 | -1.01 | 20.20 | 19.60 | 19.70 | 19.90 | -0.20 | 147 | 1.47 | 73998 |
| ETL | 9.40 | -1.05 | 9.60 | 9.40 | 9.40 | 9.50 | -0.10 | 228 | 4.75 | 502169 |
| EXIM1STMF | 4.00 | 8.11 | 4.00 | 3.70 | 4.00 | 3.70 | 0.30 | 532 | 30.14 | 7571722 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 3.30 | 3.12 | 3.40 | 3.20 | 3.30 | 3.20 | 0.10 | 258 | 3.94 | 1201263 |
| FARCHEM | 17.20 | 6.83 | 17.50 | 16.30 | 17.20 | 16.10 | 1.10 | 866 | 17.87 | 1041376 |
| FAREASTFIN | 2.50 | 8.70 | 2.50 | 2.30 | 2.50 | 2.30 | 0.20 | 198 | 4.02 | 1651896 |
| FAREASTLIF | 21.20 | 0.96 | 21.40 | 20.80 | 21.00 | 20.80 | 0.20 | 35 | 0.17 | 7906 |
| FASFIN | 2.60 | 8.33 | 2.60 | 2.40 | 2.60 | 2.40 | 0.20 | 199 | 2.84 | 1112186 |
| FBFIF | 3.20 | 0.00 | 3.30 | 3.10 | 3.10 | 3.10 | 0.00 | 104 | 1.30 | 409372 |
| FEDERALINS | 20.20 | -1.47 | 20.70 | 20.00 | 20.10 | 20.40 | -0.30 | 64 | 1.00 | 49528 |
| FEKDIL | 14.00 | 0.00 | 14.20 | 14.00 | 14.00 | 14.00 | 0.00 | 310 | 6.35 | 450521 |
| FINEFOODS | 498.50 | 0.97 | 510.00 | 490.80 | 498.50 | 493.70 | 4.80 | 1746 | 95.85 | 193360 |
| FIRSTFIN | 5.00 | -3.85 | 5.40 | 5.00 | 5.00 | 5.20 | -0.20 | 77 | 0.72 | 143244 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 13.80 | 0.00 | 14.20 | 13.70 | 13.80 | 13.80 | 0.00 | 274 | 3.48 | 250669 |
| FUWANGCER | 12.40 | 0.81 | 12.60 | 12.20 | 12.40 | 12.30 | 0.10 | 655 | 22.61 | 1822217 |
| FUWANGFOOD | 10.20 | 0.00 | 10.40 | 10.10 | 10.20 | 10.20 | 0.00 | 120 | 1.63 | 159374 |
| GBBPOWER | 8.60 | 1.19 | 8.60 | 8.30 | 8.50 | 8.40 | 0.10 | 94 | 2.33 | 276249 |
| GEMINISEA | 114.80 | -1.88 | 119.00 | 114.00 | 114.80 | 117.00 | -2.20 | 344 | 4.76 | 41139 |
| GENEXIL | 27.90 | 1.82 | 28.50 | 27.30 | 27.90 | 27.40 | 0.50 | 2398 | 109.90 | 3929356 |
| GENNEXT | 3.40 | 3.03 | 3.50 | 3.30 | 3.40 | 3.30 | 0.10 | 174 | 1.42 | 418529 |
| GHAIL | 13.00 | 0.78 | 13.50 | 12.80 | 13.00 | 12.90 | 0.10 | 1394 | 48.66 | 3691632 |
| GHCL | 18.80 | 0.53 | 19.50 | 18.60 | 18.80 | 18.70 | 0.10 | 95 | 1.29 | 68138 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.20 | 5.08 | 6.30 | 5.90 | 6.20 | 5.90 | 0.30 | 681 | 12.34 | 2005153 |
| GLOBALINS | 28.20 | -0.70 | 28.80 | 28.10 | 28.20 | 28.40 | -0.20 | 237 | 5.62 | 197802 |
| GOLDENSON | 14.00 | 0.00 | 14.60 | 13.90 | 14.00 | 14.00 | 0.00 | 2687 | 93.87 | 6593088 |
| GP | 242.20 | -0.12 | 243.80 | 241.00 | 241.90 | 242.20 | -0.30 | 716 | 12.85 | 53168 |
| GPHISPAT | 16.10 | 0.00 | 16.30 | 15.90 | 16.10 | 16.10 | 0.00 | 406 | 6.87 | 426002 |
| GQBALLPEN | 602.40 | -1.65 | 616.00 | 595.90 | 602.40 | 612.50 | -10.10 | 1555 | 54.91 | 90452 |
| GRAMEENS2 | 12.40 | -2.38 | 12.60 | 12.30 | 12.30 | 12.60 | -0.30 | 86 | 1.70 | 137681 |
| GREENDELMF | 3.40 | 3.03 | 3.50 | 3.30 | 3.40 | 3.30 | 0.10 | 51 | 1.14 | 338276 |
| GREENDELT | 55.20 | 0.00 | 55.90 | 54.00 | 55.20 | 55.20 | 0.00 | 227 | 4.32 | 79261 |
| GSPFINANCE | 4.90 | 6.52 | 4.90 | 4.60 | 4.90 | 4.60 | 0.30 | 98 | 0.93 | 194210 |
| HAKKANIPUL | 83.10 | -0.12 | 86.00 | 82.50 | 83.10 | 83.20 | -0.10 | 2596 | 82.47 | 977223 |
| HAMI | 179.50 | 2.22 | 183.00 | 173.60 | 179.50 | 175.60 | 3.90 | 1079 | 18.18 | 100786 |
| HEIDELBCEM | 228.50 | -0.04 | 231.00 | 224.00 | 228.50 | 228.60 | -0.10 | 195 | 1.68 | 7311 |
| HFL | 14.50 | -1.36 | 14.90 | 14.20 | 14.50 | 14.70 | -0.20 | 456 | 10.80 | 750040 |
| HIMADRI | 520.00 | -8.25 | 576.90 | 520.00 | 520.20 | 567.00 | -46.80 | 9 | 1.13 | 2176 |
| HRTEX | 18.60 | -3.12 | 19.40 | 18.40 | 18.60 | 19.20 | -0.60 | 169 | 1.53 | 81381 |
| HWAWELLTEX | 40.50 | -0.49 | 41.10 | 40.40 | 40.50 | 40.70 | -0.20 | 136 | 2.64 | 64950 |
| IBNSINA | 315.40 | 0.16 | 318.00 | 315.10 | 315.60 | 315.10 | 0.50 | 191 | 2.65 | 8384 |
| IBP | 13.00 | -2.26 | 13.40 | 13.00 | 13.00 | 13.30 | -0.30 | 496 | 13.87 | 1055688 |
| ICB | 36.80 | -0.81 | 37.30 | 36.70 | 36.80 | 37.10 | -0.30 | 180 | 2.44 | 65839 |
| ICB3RDNRB | 4.30 | -2.27 | 4.50 | 4.30 | 4.30 | 4.40 | -0.10 | 77 | 2.21 | 500533 |
| ICBAGRANI1 | 6.50 | 0.00 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 7 | 0.10 | 15941 |
| ICBAMCL2ND | 5.90 | 1.75 | 5.90 | 5.70 | 5.80 | 5.70 | 0.10 | 45 | 0.88 | 149923 |
| ICBEPMF1S1 | 5.30 | 0.00 | 5.50 | 5.30 | 5.30 | 5.30 | 0.00 | 162 | 9.62 | 1797739 |
| ICBIBANK | 3.00 | 3.45 | 3.10 | 3.00 | 3.00 | 2.90 | 0.10 | 57 | 0.41 | 137441 |
| ICBSONALI1 | 4.70 | 0.00 | 4.80 | 4.60 | 4.60 | 4.60 | 0.00 | 69 | 1.48 | 316280 |
| ICICL | 21.50 | -1.38 | 21.90 | 21.50 | 21.50 | 21.80 | -0.30 | 128 | 3.18 | 147247 |
| IDLC | 39.50 | -1.00 | 40.20 | 39.40 | 39.50 | 39.90 | -0.40 | 436 | 10.40 | 261622 |
| IFADAUTOS | 21.70 | -0.91 | 22.20 | 21.40 | 21.70 | 21.90 | -0.20 | 276 | 6.62 | 304077 |
| IFIC | 5.30 | -1.85 | 5.50 | 5.20 | 5.30 | 5.40 | -0.10 | 632 | 26.73 | 5021714 |
| IFIC1STMF | 4.10 | 5.13 | 4.20 | 3.80 | 4.10 | 3.90 | 0.20 | 413 | 15.69 | 3846278 |
| IFILISLMF1 | 4.10 | 5.13 | 4.10 | 4.00 | 4.10 | 3.90 | 0.20 | 35 | 0.70 | 171895 |
| ILFSL | 2.70 | 8.00 | 2.70 | 2.40 | 2.70 | 2.50 | 0.20 | 196 | 3.07 | 1164094 |
| INDEXAGRO | 67.50 | 6.13 | 68.30 | 63.10 | 67.50 | 63.60 | 3.90 | 728 | 16.30 | 246401 |
| INTECH | 39.70 | 2.58 | 40.70 | 38.80 | 39.70 | 38.70 | 1.00 | 2532 | 80.84 | 2032275 |
| INTRACO | 17.70 | 0.00 | 18.00 | 17.50 | 17.70 | 17.70 | 0.00 | 228 | 4.75 | 267371 |
| IPDC | 18.80 | 0.00 | 19.20 | 18.70 | 18.80 | 18.80 | 0.00 | 379 | 12.14 | 640417 |
| ISLAMIBANK | 38.30 | 0.00 | 38.80 | 38.00 | 38.30 | 38.30 | 0.00 | 495 | 8.83 | 230021 |
| ISLAMICFIN | 10.70 | 0.00 | 11.00 | 10.60 | 10.70 | 10.70 | 0.00 | 137 | 1.71 | 159464 |
| ISLAMIINS | 38.60 | 0.00 | 39.80 | 38.30 | 38.60 | 38.60 | 0.00 | 67 | 1.55 | 40230 |
| ISNLTD | 78.80 | 5.35 | 80.70 | 75.20 | 78.80 | 74.80 | 4.00 | 2049 | 67.85 | 868122 |
| ITC | 38.10 | -1.30 | 38.70 | 38.00 | 38.10 | 38.60 | -0.50 | 627 | 18.05 | 471467 |
| JAMUNABANK | 23.30 | -0.85 | 23.60 | 23.20 | 23.30 | 23.50 | -0.20 | 250 | 25.18 | 1078572 |
| JAMUNAOIL | 170.40 | 0.29 | 172.70 | 170.20 | 170.40 | 169.90 | 0.50 | 86 | 0.72 | 4222 |
| JANATAINS | 32.10 | -3.02 | 33.60 | 31.90 | 32.10 | 33.10 | -1.00 | 1155 | 35.24 | 1081015 |
| JHRML | 42.80 | 0.23 | 43.20 | 42.40 | 42.80 | 42.70 | 0.10 | 245 | 4.25 | 99531 |
| JMISMDL | 121.30 | -1.14 | 123.00 | 121.00 | 121.30 | 122.70 | -1.40 | 108 | 1.72 | 14168 |
| JUTESPINN | 214.00 | -2.19 | 219.00 | 195.90 | 209.90 | 214.60 | -4.70 | 241 | 4.42 | 20848 |
| KARNAPHULI | 30.60 | -1.61 | 31.70 | 30.50 | 30.60 | 31.10 | -0.50 | 453 | 12.37 | 396166 |
| KAY&QUE | 463.80 | -0.28 | 473.50 | 463.00 | 463.80 | 465.10 | -1.30 | 1734 | 54.13 | 115767 |
| KBPPWBIL | 54.00 | -0.55 | 55.90 | 53.20 | 54.00 | 54.30 | -0.30 | 6885 | 352.00 | 6416708 |
| KBSEED | 10.30 | -8.26 | 11.10 | 9.90 | 10.00 | 10.90 | -0.90 | 165 | 2.67 | 257837 |
| KDSALTD | 49.30 | -4.27 | 53.40 | 48.90 | 49.30 | 51.50 | -2.20 | 3152 | 164.04 | 3208480 |
| KEYACOSMET | 4.80 | -2.04 | 5.00 | 4.80 | 4.80 | 4.90 | -0.10 | 285 | 3.10 | 637530 |
| KFL | 15.00 | 2.04 | 15.60 | 14.50 | 15.00 | 14.70 | 0.30 | 208 | 12.56 | 839035 |
| KOHINOOR | 508.80 | -0.39 | 517.20 | 508.00 | 508.10 | 510.10 | -2.00 | 130 | 1.86 | 3651 |
| KPCL | 10.50 | -0.95 | 10.60 | 10.20 | 10.40 | 10.50 | -0.10 | 185 | 2.31 | 222562 |
| KPPL | 15.30 | -0.65 | 15.70 | 15.20 | 15.30 | 15.40 | -0.10 | 257 | 4.17 | 271153 |
| KTL | 9.20 | -2.13 | 9.40 | 9.20 | 9.20 | 9.40 | -0.20 | 149 | 2.40 | 260104 |
| LANKABAFIN | 14.30 | -1.38 | 14.70 | 14.20 | 14.30 | 14.50 | -0.20 | 371 | 9.37 | 653201 |
| LEGACYFOOT | 73.10 | 3.98 | 74.50 | 70.00 | 73.10 | 70.30 | 2.80 | 2507 | 89.95 | 1239794 |
| LHB | 50.90 | -0.39 | 51.10 | 50.30 | 50.90 | 51.10 | -0.20 | 768 | 24.16 | 477599 |
| LIBRAINFU | 631.10 | -0.06 | 633.50 | 625.00 | 628.20 | 628.60 | -0.40 | 305 | 2.40 | 3803 |
| LINDEBD | 688.60 | -0.26 | 698.70 | 685.50 | 688.60 | 690.40 | -1.80 | 659 | 5.54 | 7995 |
| LOVELLO | 75.90 | -3.44 | 79.00 | 75.40 | 75.90 | 78.60 | -2.70 | 3219 | 149.42 | 1935908 |
| LRBDL | 9.80 | 0.00 | 10.00 | 9.80 | 9.80 | 9.80 | 0.00 | 94 | 1.04 | 105928 |
| LRGLOBMF1 | 3.20 | 0.00 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00 | 36 | 1.17 | 359202 |
| MAGURAPLEX | 86.80 | -0.12 | 90.70 | 86.40 | 86.80 | 86.90 | -0.10 | 1750 | 54.21 | 611676 |
| MAKSONSPIN | 5.80 | 0.00 | 6.00 | 5.80 | 5.80 | 5.80 | 0.00 | 47 | 0.38 | 64745 |
| MALEKSPIN | 26.80 | -0.74 | 27.30 | 26.70 | 26.80 | 27.00 | -0.20 | 522 | 20.24 | 749989 |
| MAMUNAGRO | 20.30 | 0.98 | 20.90 | 20.10 | 20.60 | 20.40 | 0.20 | 32 | 0.72 | 34764 |
| MARICO | 2761.40 | -0.51 | 2797.00 | 2755.00 | 2761.40 | 2775.60 | -14.20 | 147 | 2.93 | 1060 |
| MASTERAGRO | 7.80 | 0.00 | 8.00 | 7.60 | 7.80 | 7.80 | 0.00 | 145 | 2.54 | 324079 |
| MATINSPINN | 45.30 | -1.96 | 45.80 | 44.90 | 45.10 | 46.00 | -0.90 | 347 | 6.16 | 136676 |
| MBL1STMF | 4.00 | 2.56 | 4.10 | 3.80 | 4.00 | 3.90 | 0.10 | 54 | 1.01 | 254506 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 36.70 | -4.68 | 39.10 | 36.50 | 36.70 | 38.50 | -1.80 | 497 | 7.47 | 198282 |
| MEGHNACEM | 33.60 | 0.30 | 33.80 | 33.00 | 33.50 | 33.40 | 0.10 | 50 | 0.34 | 10233 |
| MEGHNAINS | 28.30 | -1.05 | 29.00 | 28.10 | 28.30 | 28.60 | -0.30 | 489 | 11.64 | 407655 |
| MEGHNALIFE | 53.40 | -2.20 | 54.70 | 53.30 | 53.40 | 54.60 | -1.20 | 205 | 5.14 | 95731 |
| MEGHNAPET | 28.80 | 3.23 | 29.20 | 27.70 | 28.80 | 27.90 | 0.90 | 294 | 2.76 | 96471 |
| MERCANBANK | 8.80 | -1.12 | 9.00 | 8.80 | 8.80 | 8.90 | -0.10 | 62 | 3.56 | 401821 |
| MERCINS | 24.20 | -2.81 | 24.90 | 24.10 | 24.20 | 24.90 | -0.70 | 60 | 0.59 | 24111 |
| METROSPIN | 9.10 | -2.15 | 9.40 | 8.80 | 9.10 | 9.30 | -0.20 | 50 | 0.60 | 66289 |
| MHSML | 17.40 | -1.71 | 17.70 | 17.10 | 17.20 | 17.50 | -0.30 | 362 | 13.74 | 793135 |
| MIDASFIN | 6.00 | 1.67 | 6.40 | 6.00 | 6.10 | 6.00 | 0.10 | 73 | 0.51 | 82600 |
| MIDLANDBNK | 16.20 | 0.00 | 16.40 | 16.10 | 16.20 | 16.20 | 0.00 | 407 | 17.86 | 1099930 |
| MIRACLEIND | 27.10 | -1.47 | 27.40 | 26.70 | 26.90 | 27.30 | -0.40 | 204 | 3.67 | 135907 |
| MIRAKHTER | 31.30 | 9.82 | 31.30 | 28.20 | 31.30 | 28.50 | 2.80 | 2518 | 97.25 | 3203857 |
| MITHUNKNIT | 15.50 | -2.53 | 16.00 | 15.30 | 15.40 | 15.80 | -0.40 | 144 | 0.86 | 55106 |
| MJLBD | 87.30 | -0.57 | 88.20 | 87.00 | 87.30 | 87.80 | -0.50 | 487 | 7.16 | 81955 |
| MKFOOTWEAR | 120.30 | -0.74 | 122.90 | 119.10 | 120.30 | 121.20 | -0.90 | 423 | 12.19 | 101085 |
| MLDYEING | 8.30 | -1.19 | 8.50 | 8.30 | 8.30 | 8.40 | -0.10 | 201 | 2.79 | 333791 |
| MONNOAGML | 339.10 | -0.96 | 347.10 | 337.00 | 339.10 | 342.40 | -3.30 | 456 | 7.90 | 23104 |
| MONNOCERA | 84.60 | 1.95 | 85.20 | 82.20 | 83.80 | 82.20 | 1.60 | 1480 | 53.82 | 640716 |
| MONNOFABR | 21.70 | 0.46 | 22.20 | 21.50 | 21.70 | 21.60 | 0.10 | 1056 | 36.08 | 1652863 |
| MONOSPOOL | 103.90 | 3.08 | 108.30 | 100.80 | 103.90 | 100.80 | 3.10 | 6216 | 222.32 | 2107700 |
| MOSTFAMETL | 12.30 | -3.88 | 12.90 | 12.30 | 12.40 | 12.90 | -0.50 | 337 | 7.58 | 606023 |
| MPETROLEUM | 200.10 | 0.10 | 201.90 | 200.10 | 200.20 | 200.00 | 0.20 | 86 | 4.92 | 24575 |
| MTB | 12.60 | 0.00 | 12.90 | 12.60 | 12.70 | 12.70 | 0.00 | 105 | 2.44 | 192212 |
| NAHEEACP | 21.20 | 0.47 | 21.60 | 21.10 | 21.20 | 21.10 | 0.10 | 301 | 7.83 | 367128 |
| NATLIFEINS | 97.60 | -1.11 | 100.00 | 97.50 | 97.60 | 98.70 | -1.10 | 127 | 2.49 | 25473 |
| NAVANACNG | 20.30 | -1.93 | 21.00 | 20.30 | 20.30 | 20.70 | -0.40 | 147 | 2.14 | 104664 |
| NAVANAPHAR | 57.50 | -1.03 | 58.70 | 57.20 | 57.50 | 58.10 | -0.60 | 537 | 15.29 | 264085 |
| NBL | 4.70 | 0.00 | 4.80 | 4.60 | 4.70 | 4.70 | 0.00 | 225 | 4.21 | 894920 |
| NCCBANK | 13.10 | 0.00 | 13.20 | 13.00 | 13.10 | 13.10 | 0.00 | 146 | 8.41 | 643234 |
| NCCBLMF1 | 4.40 | 2.27 | 4.50 | 4.30 | 4.50 | 4.40 | 0.10 | 24 | 0.35 | 76874 |
| NEWLINE | 5.80 | 1.79 | 5.80 | 5.60 | 5.70 | 5.60 | 0.10 | 65 | 1.09 | 192392 |
| NFML | 15.00 | 0.67 | 15.40 | 14.90 | 15.00 | 14.90 | 0.10 | 763 | 20.17 | 1338425 |
| NHFIL | 22.90 | 0.00 | 23.10 | 22.80 | 22.90 | 22.90 | 0.00 | 184 | 3.45 | 150370 |
| NIALCO | 27.00 | -2.53 | 28.40 | 26.80 | 27.00 | 27.70 | -0.70 | 81 | 1.04 | 38392 |
| NITOLINS | 28.90 | 0.00 | 29.60 | 28.50 | 28.80 | 28.80 | 0.00 | 106 | 1.45 | 49916 |
| NORTHERN | 113.90 | 1.42 | 117.20 | 113.10 | 114.20 | 112.60 | 1.60 | 52 | 0.79 | 6906 |
| NORTHRNINS | 30.00 | 0.00 | 30.50 | 29.20 | 29.60 | 29.60 | 0.00 | 121 | 2.82 | 93859 |
| NPOLYMER | 27.90 | 2.96 | 28.40 | 26.90 | 27.80 | 27.00 | 0.80 | 391 | 9.23 | 334348 |
| NRBBANK | 6.90 | -1.43 | 7.10 | 6.90 | 6.90 | 7.00 | -0.10 | 88 | 2.55 | 363245 |
| NRBCBANK | 7.10 | 0.00 | 7.20 | 7.10 | 7.10 | 7.10 | 0.00 | 143 | 3.81 | 535838 |
| NTC | 158.20 | -0.57 | 164.30 | 158.10 | 158.20 | 159.10 | -0.90 | 29 | 0.11 | 667 |
| NTLTUBES | 60.60 | 0.66 | 61.00 | 60.00 | 60.60 | 60.20 | 0.40 | 427 | 7.54 | 124997 |
| NURANI | 3.30 | -2.94 | 3.50 | 3.20 | 3.30 | 3.40 | -0.10 | 61 | 0.41 | 124271 |
| OAL | 6.20 | 0.00 | 6.40 | 6.20 | 6.20 | 6.20 | 0.00 | 96 | 1.11 | 178282 |
| OIMEX | 13.00 | -1.52 | 13.20 | 12.90 | 13.00 | 13.20 | -0.20 | 222 | 3.76 | 287758 |
| OLYMPIC | 144.30 | -0.76 | 147.90 | 143.90 | 144.30 | 145.40 | -1.10 | 706 | 13.38 | 92283 |
| ONEBANKPLC | 7.10 | -1.39 | 7.30 | 7.10 | 7.10 | 7.20 | -0.10 | 169 | 3.86 | 539683 |
| ORIONINFU | 332.40 | -1.92 | 341.90 | 330.20 | 332.40 | 338.90 | -6.50 | 3248 | 136.73 | 405088 |
| ORIONPHARM | 27.80 | 0.00 | 28.00 | 27.70 | 27.80 | 27.80 | 0.00 | 173 | 4.34 | 156284 |
| ORYZAAGRO | 9.80 | -2.00 | 10.30 | 9.70 | 9.80 | 10.00 | -0.20 | 196 | 6.68 | 671956 |
| PADMALIFE | 17.00 | -0.58 | 17.70 | 17.00 | 17.00 | 17.10 | -0.10 | 52 | 0.74 | 43154 |
| PADMAOIL | 176.00 | 0.06 | 177.90 | 175.90 | 176.10 | 176.00 | 0.10 | 119 | 2.22 | 12582 |
| PARAMOUNT | 52.70 | -2.59 | 55.00 | 48.90 | 52.70 | 54.10 | -1.40 | 470 | 11.10 | 211202 |
| PDL | 5.60 | -1.75 | 5.80 | 5.60 | 5.60 | 5.70 | -0.10 | 102 | 1.18 | 207466 |
| PENINSULA | 20.80 | -0.48 | 21.20 | 20.70 | 20.80 | 20.90 | -0.10 | 452 | 10.71 | 512940 |
| PEOPLESINS | 47.30 | -3.86 | 49.50 | 46.90 | 47.30 | 49.20 | -1.90 | 1570 | 61.86 | 1294051 |
| PF1STMF | 6.30 | 8.62 | 6.30 | 5.90 | 6.30 | 5.80 | 0.50 | 287 | 19.00 | 3031346 |
| PHARMAID | 535.90 | -0.56 | 546.60 | 535.00 | 535.90 | 538.90 | -3.00 | 326 | 4.50 | 8332 |
| PHENIXINS | 35.10 | 2.95 | 36.30 | 34.30 | 34.90 | 33.90 | 1.00 | 1145 | 42.90 | 1219686 |
| PHOENIXFIN | 4.00 | 2.56 | 4.10 | 3.80 | 4.00 | 3.90 | 0.10 | 100 | 2.15 | 540658 |
| PHPMF1 | 3.40 | 3.03 | 3.50 | 3.30 | 3.40 | 3.30 | 0.10 | 224 | 6.10 | 1796894 |
| PIONEERINS | 56.40 | 3.11 | 57.50 | 54.70 | 56.40 | 54.70 | 1.70 | 2158 | 132.51 | 2353712 |
| PLFSL | 2.70 | 8.00 | 2.70 | 2.60 | 2.70 | 2.50 | 0.20 | 271 | 8.26 | 3057488 |
| POPULAR1MF | 3.20 | 3.33 | 3.20 | 3.10 | 3.10 | 3.00 | 0.10 | 116 | 5.43 | 1749064 |
| POPULARLIF | 49.00 | -1.61 | 50.00 | 48.90 | 49.00 | 49.80 | -0.80 | 188 | 4.49 | 91149 |
| POWERGRID | 29.10 | 0.00 | 29.80 | 29.00 | 29.10 | 29.10 | 0.00 | 104 | 2.04 | 70143 |
| PRAGATIINS | 71.00 | -2.61 | 75.90 | 70.50 | 71.00 | 72.90 | -1.90 | 1261 | 44.43 | 615393 |
| PRAGATILIF | 186.40 | -1.64 | 195.90 | 185.00 | 186.40 | 189.50 | -3.10 | 1086 | 24.03 | 127058 |
| PREMIERBAN | 5.00 | -2.00 | 5.10 | 4.90 | 4.90 | 5.00 | -0.10 | 83 | 1.70 | 339246 |
| PREMIERCEM | 38.20 | -0.26 | 38.50 | 38.00 | 38.20 | 38.30 | -0.10 | 84 | 0.64 | 16783 |
| PREMIERLEA | 2.60 | 8.33 | 2.60 | 2.40 | 2.60 | 2.40 | 0.20 | 168 | 4.59 | 1796172 |
| PRIME1ICBA | 4.40 | 2.33 | 4.50 | 4.30 | 4.40 | 4.30 | 0.10 | 67 | 2.01 | 449648 |
| PRIMEBANK | 32.20 | 0.31 | 32.40 | 31.90 | 32.20 | 32.10 | 0.10 | 456 | 25.06 | 779209 |
| PRIMEFIN | 4.10 | 2.50 | 4.30 | 4.00 | 4.10 | 4.00 | 0.10 | 188 | 3.20 | 780099 |
| PRIMEINSUR | 34.50 | -3.09 | 35.80 | 34.30 | 34.50 | 35.60 | -1.10 | 168 | 2.48 | 71217 |
| PRIMELIFE | 33.90 | -1.16 | 34.60 | 33.80 | 34.00 | 34.40 | -0.40 | 196 | 2.73 | 80035 |
| PRIMETEX | 18.30 | 1.10 | 18.70 | 18.20 | 18.30 | 18.10 | 0.20 | 74 | 0.98 | 53436 |
| PROGRESLIF | 39.20 | -3.69 | 40.50 | 39.00 | 39.10 | 40.60 | -1.50 | 205 | 1.63 | 41571 |
| PROVATIINS | 32.20 | -2.12 | 33.50 | 32.10 | 32.30 | 33.00 | -0.70 | 259 | 3.80 | 116443 |
| PTL | 57.90 | -1.86 | 59.40 | 57.50 | 57.90 | 59.00 | -1.10 | 679 | 29.04 | 498557 |
| PUBALIBANK | 36.70 | -3.17 | 37.90 | 36.50 | 36.70 | 37.90 | -1.20 | 260 | 8.91 | 241320 |
| PURABIGEN | 21.10 | -0.94 | 21.50 | 20.90 | 21.10 | 21.30 | -0.20 | 89 | 1.79 | 84072 |
| QUASEMIND | 40.60 | 2.53 | 40.90 | 39.60 | 40.60 | 39.60 | 1.00 | 1173 | 41.88 | 1041167 |
| QUEENSOUTH | 11.30 | -1.74 | 11.60 | 11.30 | 11.30 | 11.50 | -0.20 | 263 | 5.46 | 479746 |
| RAHIMAFOOD | 113.80 | -1.47 | 116.70 | 113.20 | 113.80 | 115.50 | -1.70 | 513 | 6.44 | 56074 |
| RAHIMTEXT | 204.40 | -0.68 | 213.00 | 203.90 | 204.40 | 205.80 | -1.40 | 625 | 10.89 | 52413 |
| RAKCERAMIC | 22.60 | 0.00 | 22.70 | 22.40 | 22.50 | 22.50 | 0.00 | 155 | 2.57 | 114031 |
| RANFOUNDRY | 152.20 | -3.06 | 159.00 | 151.50 | 152.20 | 157.00 | -4.80 | 388 | 7.69 | 49901 |
| RDFOOD | 20.70 | 2.99 | 20.90 | 20.10 | 20.70 | 20.10 | 0.60 | 845 | 27.26 | 1331070 |
| RECKITTBEN | 3482.20 | 0.16 | 3498.90 | 3470.00 | 3482.20 | 3476.60 | 5.60 | 69 | 1.06 | 306 |
| REGENTTEX | 4.50 | 4.65 | 4.60 | 4.10 | 4.50 | 4.30 | 0.20 | 149 | 1.77 | 406735 |
| RELIANCE1 | 12.00 | 2.56 | 12.10 | 11.70 | 12.00 | 11.70 | 0.30 | 402 | 9.93 | 831125 |
| RELIANCINS | 71.90 | -2.04 | 74.50 | 69.50 | 71.90 | 73.40 | -1.50 | 288 | 8.14 | 112140 |
| RENATA | 416.40 | -1.19 | 423.90 | 416.10 | 416.40 | 421.40 | -5.00 | 532 | 8.98 | 21430 |
| RENWICKJA | 491.10 | 0.16 | 495.90 | 483.00 | 491.10 | 490.30 | 0.80 | 125 | 0.40 | 818 |
| REPUBLIC | 32.10 | -2.43 | 33.10 | 32.00 | 32.10 | 32.90 | -0.80 | 238 | 4.82 | 147955 |
| RINGSHINE | 3.60 | 2.86 | 3.70 | 3.50 | 3.60 | 3.50 | 0.10 | 162 | 2.25 | 618874 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 28.40 | 0.00 | 28.50 | 28.20 | 28.30 | 28.30 | 0.00 | 783 | 32.17 | 1137326 |
| RSRMSTEEL | 8.10 | -1.27 | 8.20 | 7.80 | 7.80 | 7.90 | -0.10 | 53 | 0.61 | 77117 |
| RUNNERAUTO | 38.00 | -2.56 | 39.40 | 37.80 | 38.00 | 39.00 | -1.00 | 1518 | 55.68 | 1444564 |
| RUPALIBANK | 17.10 | -0.58 | 17.30 | 16.90 | 17.00 | 17.10 | -0.10 | 122 | 1.81 | 106512 |
| RUPALIINS | 22.60 | -0.44 | 23.60 | 22.50 | 22.60 | 22.70 | -0.10 | 209 | 4.18 | 181486 |
| RUPALILIFE | 81.30 | -1.33 | 83.50 | 81.10 | 81.30 | 82.40 | -1.10 | 523 | 14.43 | 176401 |
| SADHESIVE | 65.60 | -2.09 | 67.90 | 65.00 | 65.60 | 67.00 | -1.40 | 38 | 0.81 | 12267 |
| SAFKOSPINN | 18.00 | 1.69 | 19.00 | 17.70 | 18.00 | 17.70 | 0.30 | 517 | 6.75 | 364918 |
| SAIFPOWER | 6.80 | -1.45 | 7.00 | 6.80 | 6.80 | 6.90 | -0.10 | 180 | 3.49 | 509491 |
| SAIHAMCOT | 19.40 | 1.04 | 19.80 | 19.30 | 19.40 | 19.20 | 0.20 | 937 | 38.17 | 1950899 |
| SAIHAMTEX | 17.90 | 1.13 | 18.30 | 17.80 | 17.90 | 17.70 | 0.20 | 856 | 27.36 | 1517507 |
| SALAMCRST | 16.40 | 4.46 | 16.90 | 15.90 | 16.40 | 15.70 | 0.70 | 595 | 9.97 | 602333 |
| SALVO | 31.10 | -0.96 | 31.90 | 30.90 | 31.10 | 31.40 | -0.30 | 1077 | 37.54 | 1198403 |
| SAMATALETH | 86.80 | 2.72 | 87.90 | 84.50 | 86.80 | 84.50 | 2.30 | 810 | 12.67 | 146532 |
| SAMORITA | 71.00 | 0.00 | 71.40 | 70.00 | 70.40 | 70.40 | 0.00 | 204 | 3.83 | 54096 |
| SANDHANINS | 20.30 | -0.98 | 20.40 | 20.10 | 20.20 | 20.40 | -0.20 | 98 | 2.57 | 126644 |
| SAPORTL | 50.30 | -0.59 | 51.00 | 50.20 | 50.30 | 50.60 | -0.30 | 1080 | 115.63 | 2286554 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.70 | 0.00 | 6.70 | 6.60 | 6.70 | 6.70 | 0.00 | 109 | 2.50 | 375681 |
| SEAPEARL | 37.00 | 0.54 | 37.90 | 36.60 | 37.00 | 36.80 | 0.20 | 1157 | 31.18 | 838201 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.30 | 1.92 | 5.40 | 5.20 | 5.30 | 5.20 | 0.10 | 38 | 1.00 | 187574 |
| SEMLIBBLSF | 6.20 | 3.33 | 6.20 | 6.20 | 6.20 | 6.00 | 0.20 | 4 | 0.01 | 850 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.50 | -1.13 | 17.80 | 17.00 | 17.50 | 17.70 | -0.20 | 268 | 12.37 | 703915 |
| SHARPIND | 17.00 | -0.59 | 17.20 | 16.80 | 16.80 | 16.90 | -0.10 | 120 | 1.97 | 116685 |
| SHASHADNIM | 19.20 | 1.05 | 19.40 | 19.00 | 19.20 | 19.00 | 0.20 | 202 | 5.35 | 280162 |
| SHEPHERD | 13.50 | 0.00 | 13.80 | 13.40 | 13.50 | 13.50 | 0.00 | 138 | 3.10 | 227316 |
| SHURWID | 6.80 | 6.35 | 6.90 | 6.40 | 6.70 | 6.30 | 0.40 | 86 | 1.12 | 165125 |
| SHYAMPSUG | 154.70 | -3.67 | 166.90 | 153.00 | 154.70 | 160.60 | -5.90 | 133 | 2.42 | 15296 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 21.20 | -1.40 | 21.60 | 21.00 | 21.10 | 21.40 | -0.30 | 322 | 4.80 | 227665 |
| SILCOPHL | 14.40 | -1.37 | 14.70 | 14.30 | 14.40 | 14.60 | -0.20 | 248 | 8.52 | 589691 |
| SILVAPHL | 11.40 | -1.72 | 11.80 | 11.30 | 11.40 | 11.60 | -0.20 | 342 | 9.21 | 801917 |
| SIMTEX | 24.10 | 1.26 | 24.80 | 23.80 | 24.10 | 23.80 | 0.30 | 2301 | 152.70 | 6288176 |
| SINGERBD | 88.00 | -0.45 | 88.80 | 87.70 | 88.40 | 88.80 | -0.40 | 68 | 1.24 | 14088 |
| SINOBANGLA | 49.20 | 1.44 | 49.90 | 48.80 | 49.20 | 48.50 | 0.70 | 998 | 36.23 | 734005 |
| SIPLC | 70.20 | -4.23 | 73.40 | 69.80 | 70.20 | 73.30 | -3.10 | 1092 | 41.60 | 584261 |
| SKTRIMS | 9.30 | 0.00 | 9.60 | 9.10 | 9.30 | 9.30 | 0.00 | 25 | 0.20 | 22013 |
| SLIPLC | 58.10 | -2.68 | 59.70 | 58.00 | 58.10 | 59.70 | -1.60 | 215 | 3.60 | 61546 |
| SONALIANSH | 157.40 | -0.25 | 159.80 | 157.30 | 157.40 | 157.80 | -0.40 | 231 | 2.98 | 18837 |
| SONALIPAPR | 236.70 | 0.42 | 242.70 | 235.70 | 236.70 | 235.70 | 1.00 | 1469 | 53.62 | 224155 |
| SONARBAINS | 27.60 | -2.47 | 28.50 | 27.40 | 27.60 | 28.30 | -0.70 | 341 | 5.39 | 192839 |
| SONARGAON | 38.70 | 0.52 | 39.70 | 38.50 | 38.70 | 38.50 | 0.20 | 579 | 10.94 | 280755 |
| SOUTHEASTB | 9.40 | 0.00 | 9.40 | 9.30 | 9.30 | 9.30 | 0.00 | 80 | 3.51 | 376224 |
| SPCERAMICS | 20.10 | 1.52 | 20.60 | 19.80 | 20.10 | 19.80 | 0.30 | 1332 | 51.91 | 2572560 |
| SPCL | 51.10 | 2.00 | 51.30 | 50.20 | 51.10 | 50.10 | 1.00 | 1911 | 78.08 | 1534554 |
| SQUARETEXT | 48.30 | 0.42 | 48.30 | 47.70 | 48.00 | 47.80 | 0.20 | 105 | 0.58 | 12106 |
| SQURPHARMA | 212.10 | -0.33 | 214.20 | 212.00 | 212.10 | 212.80 | -0.70 | 1399 | 48.87 | 229857 |
| SSSTEEL | 5.10 | 0.00 | 5.20 | 4.90 | 5.10 | 5.10 | 0.00 | 192 | 1.87 | 370024 |
| STANCERAM | 69.70 | 0.58 | 70.90 | 67.00 | 68.90 | 68.50 | 0.40 | 77 | 0.55 | 7931 |
| STANDARINS | 42.90 | 1.66 | 43.80 | 41.90 | 42.90 | 42.20 | 0.70 | 1259 | 51.44 | 1199623 |
| STANDBANKL | 5.20 | 0.00 | 5.30 | 5.10 | 5.20 | 5.20 | 0.00 | 152 | 1.91 | 369868 |
| STYLECRAFT | 52.00 | -1.33 | 53.00 | 51.80 | 52.10 | 52.80 | -0.70 | 139 | 1.29 | 24733 |
| SUMITPOWER | 13.70 | -0.72 | 13.90 | 13.60 | 13.70 | 13.80 | -0.10 | 306 | 3.28 | 239179 |
| SUNLIFEINS | 64.40 | -2.87 | 66.80 | 64.20 | 64.40 | 66.30 | -1.90 | 978 | 39.83 | 611700 |
| TAKAFULINS | 32.10 | -1.23 | 33.00 | 32.00 | 32.10 | 32.50 | -0.40 | 102 | 1.53 | 47428 |
| TALLUSPIN | 7.90 | -1.25 | 8.10 | 7.90 | 7.90 | 8.00 | -0.10 | 180 | 2.46 | 310696 |
| TAMIJTEX | 115.90 | -0.77 | 119.10 | 114.90 | 115.90 | 116.80 | -0.90 | 572 | 9.52 | 81197 |
| TECHNODRUG | 35.60 | -2.20 | 36.70 | 35.50 | 35.60 | 36.40 | -0.80 | 2262 | 93.68 | 2603641 |
| TILIL | 44.50 | -2.20 | 46.00 | 44.30 | 44.50 | 45.50 | -1.00 | 758 | 19.38 | 430527 |
| TITASGAS | 16.70 | -1.18 | 17.10 | 16.70 | 16.70 | 16.90 | -0.20 | 153 | 1.71 | 101887 |
| TOSRIFA | 16.80 | 0.00 | 17.30 | 16.80 | 16.80 | 16.80 | 0.00 | 312 | 6.46 | 381877 |
| TRUSTB1MF | 3.20 | 3.23 | 3.30 | 3.10 | 3.20 | 3.10 | 0.10 | 129 | 2.46 | 776047 |
| TRUSTBANK | 17.70 | -0.56 | 17.90 | 17.60 | 17.60 | 17.70 | -0.10 | 193 | 6.99 | 395177 |
| TUNGHAI | 3.30 | 0.00 | 3.50 | 3.30 | 3.30 | 3.30 | 0.00 | 53 | 0.83 | 250091 |
| UCB | 9.10 | -1.09 | 9.30 | 9.10 | 9.10 | 9.20 | -0.10 | 190 | 4.00 | 437222 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2090.00 | -0.06 | 2113.00 | 2090.00 | 2090.60 | 2091.90 | -1.30 | 39 | 0.29 | 140 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 5.10 | -1.92 | 5.30 | 4.90 | 5.10 | 5.20 | -0.10 | 142 | 1.79 | 349601 |
| UNIONINS | 34.20 | -2.01 | 35.10 | 34.00 | 34.10 | 34.80 | -0.70 | 262 | 4.74 | 137738 |
| UNIQUEHRL | 37.80 | -0.53 | 38.40 | 37.50 | 37.80 | 38.00 | -0.20 | 261 | 5.83 | 154443 |
| UNITEDFIN | 12.20 | -0.81 | 12.50 | 12.20 | 12.20 | 12.30 | -0.10 | 89 | 3.37 | 273083 |
| UNITEDINS | 42.90 | -2.28 | 44.50 | 42.70 | 42.90 | 43.90 | -1.00 | 151 | 5.61 | 128551 |
| UPGDCL | 116.60 | -1.02 | 118.80 | 116.60 | 116.60 | 117.80 | -1.20 | 231 | 1.99 | 16980 |
| USMANIAGL | 33.70 | 2.09 | 35.10 | 33.70 | 34.20 | 33.50 | 0.70 | 38 | 0.37 | 10835 |
| UTTARABANK | 25.10 | -0.79 | 25.40 | 25.10 | 25.10 | 25.30 | -0.20 | 402 | 18.84 | 748610 |
| UTTARAFIN | 13.10 | -0.76 | 13.20 | 12.80 | 13.00 | 13.10 | -0.10 | 28 | 0.41 | 31809 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 5.90 | -1.67 | 6.00 | 5.90 | 5.90 | 6.00 | -0.10 | 34 | 0.54 | 91307 |
| VFSTDL | 11.50 | -0.86 | 11.80 | 11.40 | 11.50 | 11.60 | -0.10 | 655 | 16.16 | 1390910 |
| WALTONHIL | 375.20 | -0.42 | 379.00 | 373.30 | 375.20 | 376.80 | -1.60 | 481 | 6.97 | 18532 |
| WATACHEM | 137.50 | -2.34 | 142.80 | 137.00 | 137.50 | 140.80 | -3.30 | 794 | 17.23 | 124035 |
| WEBCOATS | 24.00 | -2.83 | 25.10 | 23.00 | 24.00 | 24.70 | -0.70 | 230 | 7.76 | 316097 |
| WMSHIPYARD | 8.90 | -1.11 | 9.10 | 8.70 | 8.90 | 9.00 | -0.10 | 197 | 2.50 | 280819 |
| WONDERTOYS | 27.70 | -1.74 | 31.00 | 27.20 | 28.20 | 28.70 | -0.50 | 166 | 1.60 | 55620 |
| YPL | 18.10 | 9.04 | 18.20 | 16.80 | 18.10 | 16.60 | 1.50 | 490 | 11.43 | 644031 |
| YUSUFLOUR | 2100.00 | -5.23 | 2100.00 | 2100.00 | 2100.00 | 2216.00 | -116.00 | 8 | 0.03 | 15 |
| ZAHEENSPIN | 5.70 | 0.00 | 5.90 | 5.70 | 5.70 | 5.70 | 0.00 | 57 | 0.87 | 151934 |
| ZAHINTEX | 7.00 | 1.45 | 7.10 | 6.90 | 7.00 | 6.90 | 0.10 | 47 | 0.91 | 130275 |
| ZEALBANGLA | 138.50 | -1.77 | 145.20 | 138.00 | 138.50 | 141.00 | -2.50 | 253 | 3.46 | 24618 |