| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 2.70 | 0.00 | 2.80 | 2.60 | 2.70 | 2.70 | 0.00 | 122 | 1.95 | 721261 |
| 1STPRIMFMF | 18.10 | 0.00 | 18.40 | 18.00 | 18.10 | 18.10 | 0.00 | 138 | 3.02 | 166514 |
| AAMRANET | 16.10 | 0.62 | 16.40 | 16.00 | 16.20 | 16.10 | 0.10 | 102 | 0.93 | 57805 |
| AAMRATECH | 12.00 | 0.00 | 12.00 | 11.90 | 12.00 | 12.00 | 0.00 | 38 | 0.17 | 14394 |
| ABB1STMF | 2.80 | 0.00 | 2.90 | 2.70 | 2.80 | 2.80 | 0.00 | 207 | 7.81 | 2785522 |
| ABBANK | 6.60 | -4.35 | 7.00 | 6.40 | 6.60 | 6.90 | -0.30 | 891 | 26.12 | 3930335 |
| ABBLPBOND | 1000.00 | 0.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0.00 | 1 | 20.00 | 20000 |
| ACFL | 17.60 | 1.73 | 17.60 | 17.50 | 17.60 | 17.30 | 0.30 | 5 | 0.03 | 1552 |
| ACHIASF | 44.10 | -3.28 | 48.60 | 41.20 | 44.20 | 45.70 | -1.50 | 86 | 2.69 | 60365 |
| ACI | 210.90 | 0.14 | 213.90 | 209.70 | 210.90 | 210.60 | 0.30 | 605 | 14.34 | 67921 |
| ACIFORMULA | 138.60 | -2.81 | 142.50 | 138.10 | 138.60 | 142.60 | -4.00 | 234 | 4.79 | 34253 |
| ACMELAB | 77.90 | -0.64 | 78.80 | 77.60 | 77.90 | 78.40 | -0.50 | 426 | 17.48 | 224229 |
| ACMEPL | 17.00 | 0.00 | 17.20 | 16.50 | 17.00 | 17.00 | 0.00 | 900 | 60.67 | 3574832 |
| ACTIVEFINE | 6.80 | 0.00 | 7.00 | 6.70 | 6.80 | 6.80 | 0.00 | 90 | 1.56 | 228911 |
| ADNTEL | 56.70 | -3.08 | 59.00 | 56.00 | 56.70 | 58.50 | -1.80 | 845 | 18.87 | 331545 |
| ADVENT | 13.20 | -3.65 | 13.80 | 13.10 | 13.20 | 13.70 | -0.50 | 139 | 2.76 | 205535 |
| AFCAGRO | 7.00 | -4.17 | 7.30 | 6.90 | 6.90 | 7.20 | -0.30 | 47 | 0.39 | 56501 |
| AFTABAUTO | 27.70 | -1.77 | 28.60 | 27.50 | 27.70 | 28.20 | -0.50 | 199 | 2.44 | 87554 |
| AGNISYSL | 20.30 | -0.49 | 20.70 | 20.10 | 20.30 | 20.40 | -0.10 | 388 | 6.22 | 307269 |
| AGRANINS | 21.30 | -4.48 | 22.50 | 21.00 | 21.30 | 22.30 | -1.00 | 156 | 1.14 | 52924 |
| AIBL1STIMF | 3.60 | -2.70 | 3.70 | 3.60 | 3.60 | 3.70 | -0.10 | 54 | 1.36 | 377699 |
| AIL | 28.90 | 1.05 | 29.30 | 27.80 | 28.90 | 28.60 | 0.30 | 425 | 6.67 | 234081 |
| ALARABANK | 16.80 | 1.20 | 16.80 | 16.60 | 16.80 | 16.60 | 0.20 | 249 | 7.16 | 428880 |
| AL-HAJTEX | 123.60 | -2.68 | 127.80 | 122.10 | 123.60 | 127.00 | -3.40 | 590 | 13.30 | 107015 |
| ALIF | 5.00 | 0.00 | 5.40 | 4.80 | 5.00 | 5.00 | 0.00 | 437 | 5.68 | 1107091 |
| ALLTEX | 13.60 | -1.43 | 14.30 | 13.60 | 13.80 | 14.00 | -0.20 | 137 | 2.59 | 185183 |
| AMANFEED | 22.90 | -0.87 | 23.40 | 22.80 | 22.90 | 23.10 | -0.20 | 155 | 2.33 | 101475 |
| AMBEEPHA | 746.00 | -0.08 | 758.70 | 745.00 | 746.00 | 746.60 | -0.60 | 80 | 0.59 | 785 |
| AMCL(PRAN) | 205.80 | -1.01 | 209.90 | 205.00 | 205.80 | 207.90 | -2.10 | 133 | 2.19 | 10555 |
| AMPL | 37.60 | 1.08 | 39.70 | 35.90 | 37.60 | 37.20 | 0.40 | 364 | 0.46 | 12587 |
| ANLIMAYARN | 18.50 | -1.07 | 19.10 | 18.50 | 18.50 | 18.70 | -0.20 | 50 | 0.44 | 23666 |
| ANWARGALV | 91.80 | -1.50 | 94.80 | 91.10 | 91.80 | 93.20 | -1.40 | 1628 | 34.20 | 369107 |
| AOL | 15.40 | 0.65 | 15.80 | 15.30 | 15.40 | 15.30 | 0.10 | 95 | 3.39 | 221564 |
| AOPLC | 10.00 | -3.03 | 10.50 | 9.50 | 9.60 | 9.90 | -0.30 | 25 | 0.28 | 29067 |
| APEXFOODS | 216.60 | -1.19 | 220.00 | 215.50 | 216.20 | 218.80 | -2.60 | 94 | 1.07 | 4922 |
| APEXFOOT | 182.40 | -1.35 | 185.70 | 181.30 | 182.40 | 184.90 | -2.50 | 467 | 6.35 | 34804 |
| APEXSPINN | 185.40 | -3.95 | 193.90 | 183.00 | 184.80 | 192.40 | -7.60 | 357 | 7.10 | 38101 |
| APEXTANRY | 64.70 | -3.19 | 66.40 | 63.50 | 63.70 | 65.80 | -2.10 | 107 | 0.79 | 12288 |
| APEXWEAV | 6.00 | -7.69 | 7.00 | 6.00 | 6.00 | 6.50 | -0.50 | 42 | 0.68 | 112369 |
| APOLOISPAT | 3.60 | -7.69 | 4.00 | 3.60 | 3.60 | 3.90 | -0.30 | 618 | 10.76 | 2889517 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1815.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 162.70 | -1.33 | 168.40 | 160.60 | 162.60 | 164.80 | -2.20 | 72 | 0.46 | 2796 |
| ARAMITCEM | 11.00 | -5.98 | 12.00 | 10.80 | 11.00 | 11.70 | -0.70 | 42 | 0.29 | 26169 |
| ARGONDENIM | 16.60 | -1.19 | 17.00 | 16.50 | 16.60 | 16.80 | -0.20 | 157 | 2.01 | 121363 |
| ASIAINS | 36.20 | -2.43 | 37.90 | 35.70 | 36.20 | 37.10 | -0.90 | 777 | 15.90 | 433097 |
| ASIAPACINS | 34.90 | -1.13 | 35.90 | 34.80 | 34.90 | 35.30 | -0.40 | 186 | 3.13 | 88749 |
| ASIATICLAB | 63.30 | 1.44 | 64.40 | 61.50 | 63.30 | 62.40 | 0.90 | 1627 | 76.00 | 1196700 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 61.10 | -3.63 | 62.80 | 60.70 | 61.10 | 63.40 | -2.30 | 11 | 0.05 | 781 |
| AZIZPIPES | 48.00 | -2.04 | 49.90 | 45.70 | 48.00 | 49.00 | -1.00 | 226 | 1.31 | 27792 |
| BANGAS | 115.30 | -1.87 | 118.80 | 114.10 | 115.30 | 117.50 | -2.20 | 226 | 2.69 | 23339 |
| BANKASIA | 21.30 | -3.62 | 22.50 | 21.10 | 21.30 | 22.10 | -0.80 | 555 | 49.19 | 2301128 |
| BARKAPOWER | 7.60 | -2.56 | 7.80 | 7.60 | 7.60 | 7.80 | -0.20 | 107 | 2.14 | 278531 |
| BATASHOE | 821.20 | -0.45 | 826.10 | 820.00 | 823.00 | 826.70 | -3.70 | 11 | 0.12 | 143 |
| BATBC | 226.80 | -3.61 | 235.30 | 223.30 | 226.80 | 235.30 | -8.50 | 3704 | 70.27 | 309966 |
| BAYLEASING | 5.50 | -5.17 | 6.00 | 5.30 | 5.50 | 5.80 | -0.30 | 301 | 5.62 | 1016160 |
| BBS | 10.20 | -1.92 | 10.50 | 10.10 | 10.20 | 10.40 | -0.20 | 324 | 8.53 | 829845 |
| BBSCABLES | 16.20 | -2.41 | 16.80 | 16.00 | 16.20 | 16.60 | -0.40 | 475 | 10.64 | 652529 |
| BDAUTOCA | 137.00 | -0.93 | 141.80 | 137.00 | 138.20 | 139.50 | -1.30 | 370 | 5.99 | 43083 |
| BDCOM | 25.90 | -1.15 | 26.70 | 25.70 | 25.90 | 26.20 | -0.30 | 725 | 13.57 | 519490 |
| BDFINANCE | 14.10 | -3.45 | 14.50 | 13.70 | 14.00 | 14.50 | -0.50 | 405 | 10.12 | 718682 |
| BDLAMPS | 136.50 | -1.83 | 140.20 | 132.60 | 134.30 | 136.80 | -2.50 | 124 | 1.13 | 8433 |
| BDPAINTS | 29.70 | 0.00 | 31.90 | 29.70 | 30.40 | 30.40 | 0.00 | 45 | 0.68 | 22564 |
| BDTHAI | 10.90 | -0.91 | 11.20 | 10.90 | 10.90 | 11.00 | -0.10 | 295 | 5.50 | 500823 |
| BDTHAIFOOD | 16.70 | 3.09 | 16.80 | 16.20 | 16.70 | 16.20 | 0.50 | 1038 | 47.56 | 2871273 |
| BDWELDING | 15.80 | -3.66 | 17.30 | 15.60 | 15.80 | 16.40 | -0.60 | 299 | 2.89 | 177912 |
| BEACHHATCH | 30.90 | -1.28 | 32.20 | 30.80 | 30.90 | 31.30 | -0.40 | 295 | 4.77 | 153974 |
| BEACONPHAR | 102.50 | -0.68 | 103.00 | 101.00 | 102.00 | 102.70 | -0.70 | 493 | 9.21 | 90467 |
| BENGALBISC | 62.20 | 1.63 | 62.20 | 62.20 | 62.20 | 61.20 | 1.00 | 1 | 0.00 | 1 |
| BENGALWTL | 17.60 | 0.00 | 18.00 | 17.10 | 17.60 | 17.60 | 0.00 | 155 | 1.94 | 111237 |
| BERGERPBL | 1408.10 | 0.27 | 1414.80 | 1404.00 | 1408.10 | 1404.30 | 3.80 | 442 | 10.14 | 7208 |
| BESTHLDNG | 12.90 | 0.00 | 13.10 | 12.70 | 12.90 | 12.90 | 0.00 | 217 | 3.77 | 292336 |
| BEXGSUKUK | 59.00 | 0.00 | 59.50 | 58.50 | 59.50 | 59.50 | 0.00 | 7 | 0.37 | 6282 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 110.10 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 32.20 | 0.31 | 32.30 | 32.00 | 32.20 | 32.10 | 0.10 | 21 | 0.17 | 5131 |
| BIFC | 6.60 | -4.41 | 7.40 | 6.30 | 6.50 | 6.80 | -0.30 | 454 | 7.22 | 1046067 |
| BNICL | 49.70 | -2.74 | 52.00 | 49.00 | 49.70 | 51.10 | -1.40 | 468 | 10.97 | 217457 |
| BPML | 27.90 | -2.11 | 28.70 | 27.70 | 27.90 | 28.50 | -0.60 | 146 | 1.57 | 55845 |
| BPPL | 14.00 | -2.10 | 14.50 | 13.90 | 14.00 | 14.30 | -0.30 | 523 | 15.57 | 1103585 |
| BRACBANK | 77.20 | -3.14 | 80.10 | 77.00 | 77.20 | 79.70 | -2.50 | 948 | 36.70 | 471884 |
| BSC | 109.00 | -1.18 | 110.80 | 108.70 | 109.00 | 110.30 | -1.30 | 736 | 35.20 | 322452 |
| BSCPLC | 139.00 | -0.14 | 139.90 | 136.00 | 139.00 | 139.20 | -0.20 | 191 | 6.27 | 45442 |
| BSRMLTD | 80.50 | -0.12 | 81.70 | 80.20 | 80.50 | 80.60 | -0.10 | 90 | 3.26 | 40198 |
| BSRMSTEEL | 68.60 | -1.29 | 70.00 | 68.50 | 68.60 | 69.50 | -0.90 | 211 | 3.00 | 43702 |
| BXPHARMA | 114.80 | -2.88 | 119.00 | 113.40 | 114.80 | 118.20 | -3.40 | 1389 | 66.34 | 577378 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 6.70 | 0.00 | 6.80 | 6.60 | 6.70 | 6.70 | 0.00 | 227 | 7.95 | 1196134 |
| CAPMBDBLMF | 9.80 | 0.00 | 10.00 | 9.60 | 9.80 | 9.80 | 0.00 | 70 | 4.40 | 448279 |
| CAPMIBBLMF | 8.00 | -1.23 | 8.10 | 7.90 | 8.00 | 8.10 | -0.10 | 86 | 1.14 | 142716 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 39.20 | 1.29 | 39.70 | 38.30 | 39.20 | 38.70 | 0.50 | 227 | 7.59 | 194440 |
| CENTRALPHL | 8.50 | -1.16 | 8.80 | 8.40 | 8.50 | 8.60 | -0.10 | 165 | 2.58 | 300701 |
| CITYBANK | 30.10 | -3.53 | 31.50 | 29.80 | 30.10 | 31.20 | -1.10 | 2370 | 252.24 | 8292084 |
| CITYGENINS | 90.40 | -0.88 | 91.70 | 90.10 | 90.40 | 91.20 | -0.80 | 331 | 13.44 | 148642 |
| CLICL | 51.80 | -0.58 | 53.00 | 51.10 | 51.80 | 52.10 | -0.30 | 291 | 6.81 | 130813 |
| CNATEX | 3.60 | -2.70 | 4.00 | 3.50 | 3.60 | 3.70 | -0.10 | 883 | 22.29 | 5688800 |
| CONFIDCEM | 63.50 | -2.46 | 66.00 | 62.60 | 63.50 | 65.10 | -1.60 | 412 | 13.23 | 206078 |
| CONTININS | 23.60 | -0.84 | 24.00 | 23.50 | 23.60 | 23.80 | -0.20 | 64 | 0.75 | 31777 |
| COPPERTECH | 18.30 | -1.61 | 18.70 | 18.10 | 18.30 | 18.60 | -0.30 | 170 | 2.18 | 118784 |
| CRAFTSMAN | 26.70 | -3.58 | 29.40 | 26.70 | 26.90 | 27.90 | -1.00 | 39 | 0.75 | 27975 |
| CROWNCEMNT | 48.90 | -1.22 | 48.90 | 48.00 | 48.50 | 49.10 | -0.60 | 32 | 0.46 | 9390 |
| CRYSTALINS | 75.10 | 2.74 | 76.00 | 72.50 | 75.10 | 73.10 | 2.00 | 460 | 12.70 | 170299 |
| CVOPRL | 151.80 | -0.59 | 154.20 | 150.00 | 151.80 | 152.70 | -0.90 | 998 | 21.96 | 144539 |
| DACCADYE | 17.60 | -1.68 | 18.10 | 17.20 | 17.60 | 17.90 | -0.30 | 102 | 0.89 | 50601 |
| DAFODILCOM | 59.50 | -0.17 | 60.40 | 59.20 | 59.50 | 59.60 | -0.10 | 351 | 9.84 | 164467 |
| DBH | 37.60 | -1.05 | 37.90 | 37.60 | 37.60 | 38.00 | -0.40 | 61 | 1.80 | 47697 |
| DBH1STMF | 4.40 | -2.22 | 4.50 | 4.40 | 4.40 | 4.50 | -0.10 | 47 | 0.77 | 173472 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 71.00 | 0.14 | 71.80 | 70.20 | 70.40 | 70.30 | 0.10 | 152 | 2.58 | 36458 |
| DELTASPINN | 5.90 | -1.67 | 6.20 | 5.70 | 5.90 | 6.00 | -0.10 | 345 | 7.09 | 1185567 |
| DESCO | 22.40 | -1.32 | 22.80 | 22.40 | 22.40 | 22.70 | -0.30 | 49 | 0.46 | 20342 |
| DESHBANDHU | 15.60 | -1.89 | 16.30 | 15.40 | 15.60 | 15.90 | -0.30 | 297 | 4.67 | 297857 |
| DGIC | 19.80 | -1.98 | 20.60 | 19.80 | 19.80 | 20.20 | -0.40 | 62 | 1.20 | 60166 |
| DHAKABANK | 13.00 | -1.52 | 13.40 | 12.90 | 13.00 | 13.20 | -0.20 | 1042 | 34.06 | 2608909 |
| DHAKAINS | 37.00 | -2.37 | 38.40 | 36.30 | 37.10 | 38.00 | -0.90 | 172 | 1.67 | 44924 |
| DOMINAGE | 35.80 | -0.56 | 36.50 | 35.40 | 35.80 | 36.00 | -0.20 | 474 | 28.99 | 809667 |
| DOREENPWR | 26.00 | -3.35 | 26.80 | 25.80 | 26.00 | 26.90 | -0.90 | 459 | 9.44 | 358988 |
| DSHGARME | 108.70 | -0.28 | 111.00 | 106.60 | 108.70 | 109.00 | -0.30 | 292 | 4.38 | 39956 |
| DSSL | 8.40 | -1.18 | 8.60 | 8.30 | 8.40 | 8.50 | -0.10 | 217 | 5.97 | 706064 |
| DULAMIACOT | 131.40 | 2.18 | 133.60 | 128.00 | 131.40 | 128.60 | 2.80 | 151 | 1.62 | 12347 |
| DUTCHBANGL | 40.50 | -1.94 | 41.40 | 40.40 | 40.50 | 41.30 | -0.80 | 305 | 10.57 | 260124 |
| EASTERNINS | 51.10 | -0.58 | 51.50 | 50.60 | 51.10 | 51.40 | -0.30 | 117 | 1.72 | 33737 |
| EASTLAND | 20.00 | 0.50 | 20.50 | 19.80 | 20.00 | 19.90 | 0.10 | 98 | 1.19 | 59723 |
| EASTRNLUB | 1493.50 | -2.53 | 1543.00 | 1490.00 | 1493.50 | 1532.20 | -38.70 | 904 | 8.53 | 5667 |
| EBL | 26.30 | -1.87 | 26.90 | 26.00 | 26.30 | 26.80 | -0.50 | 675 | 31.43 | 1193648 |
| EBL1STMF | 3.60 | -2.70 | 3.70 | 3.50 | 3.60 | 3.70 | -0.10 | 78 | 0.31 | 86996 |
| EBLNRBMF | 2.60 | -3.70 | 2.80 | 2.60 | 2.60 | 2.70 | -0.10 | 69 | 1.40 | 527330 |
| ECABLES | 111.00 | -1.86 | 112.00 | 110.00 | 111.00 | 113.10 | -2.10 | 135 | 0.85 | 7615 |
| EGEN | 20.50 | 0.00 | 20.90 | 20.30 | 20.50 | 20.50 | 0.00 | 558 | 15.59 | 760192 |
| EHL | 76.50 | -1.67 | 77.70 | 76.30 | 76.50 | 77.80 | -1.30 | 315 | 5.96 | 77607 |
| EIL | 26.30 | -1.50 | 27.00 | 25.90 | 26.30 | 26.70 | -0.40 | 236 | 4.57 | 173395 |
| EMERALDOIL | 16.70 | -2.34 | 17.40 | 16.50 | 16.70 | 17.10 | -0.40 | 183 | 2.75 | 162922 |
| ENVOYTEX | 48.90 | -1.61 | 50.10 | 48.70 | 48.90 | 49.70 | -0.80 | 250 | 7.89 | 161002 |
| EPGL | 16.50 | 0.61 | 16.80 | 16.20 | 16.50 | 16.40 | 0.10 | 229 | 2.80 | 170010 |
| ESQUIRENIT | 21.30 | 4.41 | 22.10 | 20.60 | 21.30 | 20.40 | 0.90 | 919 | 18.46 | 867966 |
| ETL | 9.40 | -1.05 | 9.60 | 9.40 | 9.40 | 9.50 | -0.10 | 215 | 6.31 | 666853 |
| EXIM1STMF | 2.80 | -3.45 | 3.00 | 2.80 | 2.80 | 2.90 | -0.10 | 78 | 2.69 | 952735 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 2.90 | -3.33 | 3.30 | 2.80 | 2.90 | 3.00 | -0.10 | 1676 | 42.88 | 13646358 |
| FARCHEM | 13.70 | 0.00 | 13.80 | 13.10 | 13.50 | 13.50 | 0.00 | 120 | 0.77 | 57636 |
| FAREASTFIN | 2.40 | 9.09 | 2.40 | 2.00 | 2.40 | 2.20 | 0.20 | 276 | 10.75 | 4536084 |
| FAREASTLIF | 22.20 | -6.11 | 23.40 | 21.00 | 21.50 | 22.90 | -1.40 | 81 | 1.18 | 54312 |
| FASFIN | 2.40 | 9.09 | 2.40 | 2.10 | 2.40 | 2.20 | 0.20 | 408 | 13.28 | 5609928 |
| FBFIF | 2.80 | -6.90 | 2.90 | 2.70 | 2.70 | 2.90 | -0.20 | 76 | 0.77 | 279481 |
| FEDERALINS | 19.60 | -2.00 | 20.70 | 19.50 | 19.60 | 20.00 | -0.40 | 47 | 0.33 | 16632 |
| FEKDIL | 14.00 | -0.71 | 14.30 | 13.90 | 14.00 | 14.10 | -0.10 | 339 | 8.09 | 576583 |
| FINEFOODS | 468.80 | -0.02 | 469.40 | 463.70 | 468.80 | 468.90 | -0.10 | 842 | 49.12 | 104912 |
| FIRSTFIN | 5.40 | -10.00 | 6.00 | 5.40 | 5.40 | 6.00 | -0.60 | 253 | 6.25 | 1119289 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 13.90 | -2.11 | 14.40 | 13.70 | 13.90 | 14.20 | -0.30 | 250 | 3.45 | 248382 |
| FUWANGCER | 11.40 | -0.87 | 11.70 | 11.30 | 11.40 | 11.50 | -0.10 | 331 | 7.86 | 684588 |
| FUWANGFOOD | 10.20 | -1.92 | 10.50 | 10.10 | 10.20 | 10.40 | -0.20 | 222 | 3.77 | 367289 |
| GBBPOWER | 8.00 | -1.23 | 8.30 | 7.90 | 8.00 | 8.10 | -0.10 | 96 | 1.40 | 175658 |
| GEMINISEA | 113.60 | -1.98 | 115.90 | 113.30 | 113.60 | 115.90 | -2.30 | 196 | 1.68 | 14703 |
| GENEXIL | 25.70 | 0.39 | 26.30 | 25.50 | 25.70 | 25.60 | 0.10 | 733 | 19.91 | 770942 |
| GENNEXT | 3.50 | -5.41 | 4.00 | 3.40 | 3.50 | 3.70 | -0.20 | 823 | 18.49 | 5010749 |
| GHAIL | 11.00 | -0.90 | 11.20 | 11.00 | 11.00 | 11.10 | -0.10 | 165 | 3.52 | 319135 |
| GHCL | 18.30 | -2.16 | 18.60 | 18.00 | 18.10 | 18.50 | -0.40 | 102 | 1.36 | 74641 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 5.90 | 0.00 | 5.90 | 5.80 | 5.90 | 5.90 | 0.00 | 86 | 2.37 | 408122 |
| GLOBALINS | 27.00 | -1.46 | 27.40 | 26.20 | 27.00 | 27.40 | -0.40 | 101 | 2.60 | 96846 |
| GOLDENSON | 10.50 | -2.78 | 11.00 | 10.30 | 10.50 | 10.80 | -0.30 | 530 | 10.84 | 1029422 |
| GP | 245.10 | 0.12 | 248.00 | 243.90 | 245.10 | 244.80 | 0.30 | 1189 | 31.63 | 129283 |
| GPHISPAT | 16.20 | -1.22 | 16.70 | 16.10 | 16.20 | 16.40 | -0.20 | 303 | 3.78 | 232962 |
| GQBALLPEN | 525.10 | -1.26 | 534.50 | 520.00 | 525.10 | 531.80 | -6.70 | 549 | 14.12 | 26736 |
| GRAMEENS2 | 12.40 | -1.59 | 12.50 | 12.40 | 12.40 | 12.60 | -0.20 | 50 | 0.91 | 72886 |
| GREENDELMF | 3.00 | -3.13 | 3.20 | 3.00 | 3.10 | 3.20 | -0.10 | 31 | 0.19 | 60725 |
| GREENDELT | 56.10 | -1.23 | 57.40 | 56.10 | 56.30 | 57.00 | -0.70 | 148 | 2.14 | 37987 |
| GSPFINANCE | 5.40 | -3.57 | 6.10 | 5.20 | 5.40 | 5.60 | -0.20 | 497 | 10.00 | 1800170 |
| HAKKANIPUL | 65.90 | -1.05 | 67.30 | 65.50 | 65.90 | 66.60 | -0.70 | 485 | 11.41 | 172217 |
| HAMI | 162.70 | 1.88 | 164.80 | 160.10 | 162.70 | 159.70 | 3.00 | 760 | 11.73 | 72056 |
| HEIDELBCEM | 226.00 | -0.40 | 226.90 | 225.00 | 226.00 | 226.90 | -0.90 | 33 | 0.14 | 616 |
| HFL | 8.00 | -1.25 | 8.40 | 7.90 | 7.90 | 8.00 | -0.10 | 100 | 1.33 | 162532 |
| HIMADRI | 500.50 | -1.32 | 545.00 | 500.50 | 507.90 | 514.70 | -6.80 | 3 | 0.01 | 12 |
| HRTEX | 17.60 | -4.35 | 18.80 | 17.50 | 17.60 | 18.40 | -0.80 | 128 | 0.82 | 45481 |
| HWAWELLTEX | 41.90 | -0.48 | 42.50 | 41.60 | 41.90 | 42.10 | -0.20 | 101 | 3.43 | 82153 |
| IBNSINA | 318.90 | -1.30 | 326.00 | 315.90 | 318.90 | 323.10 | -4.20 | 217 | 5.95 | 18681 |
| IBP | 13.10 | -2.24 | 13.50 | 13.00 | 13.10 | 13.40 | -0.30 | 423 | 9.16 | 695091 |
| ICB | 37.70 | -3.58 | 39.60 | 37.40 | 37.70 | 39.10 | -1.40 | 179 | 1.54 | 40329 |
| ICB3RDNRB | 4.20 | -2.33 | 4.40 | 4.20 | 4.20 | 4.30 | -0.10 | 17 | 0.21 | 50213 |
| ICBAGRANI1 | 6.40 | -1.54 | 6.40 | 6.40 | 6.40 | 6.50 | -0.10 | 3 | 0.06 | 10000 |
| ICBAMCL2ND | 5.70 | 0.00 | 6.00 | 5.40 | 5.50 | 5.50 | 0.00 | 53 | 0.74 | 133770 |
| ICBEPMF1S1 | 4.80 | 2.13 | 4.80 | 4.60 | 4.80 | 4.70 | 0.10 | 105 | 0.87 | 183821 |
| ICBIBANK | 3.50 | -7.89 | 3.90 | 3.50 | 3.50 | 3.80 | -0.30 | 438 | 7.76 | 2201862 |
| ICBSONALI1 | 4.30 | -2.27 | 4.40 | 4.20 | 4.30 | 4.40 | -0.10 | 61 | 0.79 | 184386 |
| ICICL | 21.00 | -1.41 | 21.70 | 20.90 | 21.00 | 21.30 | -0.30 | 152 | 1.59 | 74968 |
| IDLC | 39.80 | -1.00 | 40.50 | 39.60 | 39.80 | 40.20 | -0.40 | 174 | 5.07 | 127075 |
| IFADAUTOS | 20.60 | -1.44 | 21.00 | 20.40 | 20.60 | 20.90 | -0.30 | 152 | 1.53 | 74008 |
| IFIC | 6.10 | -3.17 | 6.40 | 5.90 | 6.10 | 6.30 | -0.20 | 981 | 41.99 | 6856119 |
| IFIC1STMF | 2.90 | 0.00 | 3.00 | 2.90 | 2.90 | 2.90 | 0.00 | 66 | 4.15 | 1431113 |
| IFILISLMF1 | 3.90 | 0.00 | 4.00 | 3.80 | 3.90 | 3.90 | 0.00 | 13 | 0.09 | 23600 |
| ILFSL | 2.20 | 10.00 | 2.20 | 2.10 | 2.20 | 2.00 | 0.20 | 612 | 25.87 | 11783293 |
| INDEXAGRO | 65.00 | 0.78 | 65.10 | 64.00 | 64.80 | 64.30 | 0.50 | 91 | 1.31 | 20221 |
| INTECH | 35.90 | 4.66 | 36.80 | 33.70 | 35.90 | 34.30 | 1.60 | 2861 | 87.17 | 2447378 |
| INTRACO | 18.10 | 0.56 | 18.20 | 17.90 | 18.10 | 18.00 | 0.10 | 152 | 1.29 | 71341 |
| IPDC | 19.50 | -1.02 | 19.80 | 19.40 | 19.50 | 19.70 | -0.20 | 588 | 21.80 | 1111752 |
| ISLAMIBANK | 40.90 | -3.76 | 43.00 | 40.60 | 40.90 | 42.50 | -1.60 | 1290 | 28.27 | 682366 |
| ISLAMICFIN | 11.00 | -1.80 | 11.20 | 10.80 | 10.90 | 11.10 | -0.20 | 150 | 2.30 | 209515 |
| ISLAMIINS | 37.10 | 0.27 | 37.30 | 37.10 | 37.20 | 37.10 | 0.10 | 22 | 0.19 | 5062 |
| ISNLTD | 77.10 | 1.05 | 79.80 | 75.50 | 77.10 | 76.30 | 0.80 | 1302 | 29.89 | 385188 |
| ITC | 37.70 | -0.26 | 38.00 | 37.50 | 37.70 | 37.80 | -0.10 | 387 | 11.27 | 299131 |
| JAMUNABANK | 23.70 | -2.07 | 24.30 | 23.50 | 23.70 | 24.20 | -0.50 | 518 | 50.34 | 2117002 |
| JAMUNAOIL | 171.50 | -0.29 | 174.00 | 171.50 | 171.50 | 172.00 | -0.50 | 163 | 1.96 | 11446 |
| JANATAINS | 25.00 | 2.46 | 25.30 | 24.20 | 25.00 | 24.40 | 0.60 | 168 | 3.97 | 161392 |
| JHRML | 43.20 | -0.23 | 43.60 | 43.10 | 43.20 | 43.30 | -0.10 | 98 | 2.50 | 58011 |
| JMISMDL | 119.30 | -0.25 | 122.00 | 119.00 | 119.10 | 119.40 | -0.30 | 55 | 0.97 | 8143 |
| JUTESPINN | 215.60 | -5.69 | 227.80 | 212.00 | 215.60 | 228.60 | -13.00 | 213 | 2.12 | 9803 |
| KARNAPHULI | 28.10 | -0.71 | 28.50 | 27.80 | 28.10 | 28.30 | -0.20 | 215 | 3.92 | 139703 |
| KAY&QUE | 442.00 | -2.00 | 457.70 | 437.20 | 442.00 | 451.00 | -9.00 | 1766 | 42.18 | 94521 |
| KBPPWBIL | 51.90 | -0.38 | 53.10 | 51.20 | 51.90 | 52.10 | -0.20 | 2987 | 126.57 | 2421816 |
| KBSEED | 8.90 | -1.11 | 8.90 | 8.90 | 8.90 | 9.00 | -0.10 | 5 | 0.05 | 5500 |
| KDSALTD | 39.00 | -2.01 | 40.30 | 38.80 | 39.00 | 39.80 | -0.80 | 438 | 6.62 | 169369 |
| KEYACOSMET | 5.30 | -3.64 | 5.60 | 5.20 | 5.30 | 5.50 | -0.20 | 423 | 9.14 | 1718367 |
| KFL | 10.60 | -4.50 | 11.80 | 10.00 | 10.60 | 11.10 | -0.50 | 14 | 0.11 | 10020 |
| KOHINOOR | 511.30 | -1.01 | 515.60 | 510.10 | 511.30 | 516.50 | -5.20 | 94 | 1.90 | 3712 |
| KPCL | 10.30 | -2.83 | 10.80 | 10.30 | 10.30 | 10.60 | -0.30 | 189 | 2.94 | 281291 |
| KPPL | 15.20 | -1.30 | 15.90 | 15.00 | 15.20 | 15.40 | -0.20 | 284 | 5.05 | 331089 |
| KTL | 9.10 | -1.10 | 9.30 | 8.90 | 9.00 | 9.10 | -0.10 | 149 | 1.35 | 148437 |
| LANKABAFIN | 15.60 | -3.11 | 16.30 | 15.50 | 15.60 | 16.10 | -0.50 | 695 | 23.36 | 1477293 |
| LEGACYFOOT | 53.40 | 0.38 | 54.00 | 52.90 | 53.20 | 53.00 | 0.20 | 176 | 2.50 | 47076 |
| LHB | 48.90 | -2.98 | 51.00 | 47.80 | 48.90 | 50.40 | -1.50 | 1617 | 48.81 | 997715 |
| LIBRAINFU | 627.00 | -0.44 | 631.20 | 625.70 | 627.00 | 629.80 | -2.80 | 244 | 4.89 | 7793 |
| LINDEBD | 790.50 | -1.35 | 801.00 | 790.00 | 790.50 | 801.30 | -10.80 | 295 | 3.36 | 4245 |
| LOVELLO | 67.80 | 0.15 | 68.20 | 66.80 | 67.80 | 67.70 | 0.10 | 1178 | 56.90 | 841315 |
| LRBDL | 10.00 | -3.85 | 10.60 | 9.90 | 10.00 | 10.40 | -0.40 | 210 | 2.26 | 221733 |
| LRGLOBMF1 | 2.90 | -3.33 | 2.90 | 2.90 | 2.90 | 3.00 | -0.10 | 14 | 0.12 | 41502 |
| MAGURAPLEX | 81.80 | -1.56 | 83.70 | 81.00 | 81.80 | 83.10 | -1.30 | 350 | 4.51 | 54966 |
| MAKSONSPIN | 6.00 | -1.64 | 6.60 | 5.90 | 6.00 | 6.10 | -0.10 | 327 | 4.23 | 675299 |
| MALEKSPIN | 27.20 | -1.09 | 27.70 | 27.10 | 27.20 | 27.50 | -0.30 | 368 | 15.60 | 571531 |
| MAMUNAGRO | 17.80 | 0.56 | 19.40 | 17.80 | 18.00 | 17.90 | 0.10 | 3 | 0.00 | 12 |
| MARICO | 2777.00 | -0.77 | 2800.00 | 2770.00 | 2780.20 | 2801.70 | -21.50 | 248 | 35.23 | 12672 |
| MASTERAGRO | 6.20 | -4.62 | 6.20 | 6.20 | 6.20 | 6.50 | -0.30 | 1 | 0.00 | 1 |
| MATINSPINN | 46.10 | -1.71 | 47.20 | 45.80 | 46.10 | 46.90 | -0.80 | 162 | 3.97 | 85975 |
| MBL1STMF | 3.90 | -2.50 | 4.00 | 3.90 | 3.90 | 4.00 | -0.10 | 22 | 0.18 | 45052 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 29.30 | 0.00 | 29.40 | 28.00 | 28.80 | 28.80 | 0.00 | 148 | 2.68 | 92568 |
| MEGHNACEM | 32.40 | -0.61 | 33.30 | 32.40 | 32.40 | 32.60 | -0.20 | 13 | 0.04 | 1357 |
| MEGHNAINS | 26.90 | -0.74 | 27.80 | 26.70 | 26.90 | 27.10 | -0.20 | 342 | 7.44 | 275501 |
| MEGHNALIFE | 52.80 | 0.57 | 53.00 | 52.30 | 52.80 | 52.50 | 0.30 | 261 | 4.00 | 76141 |
| MEGHNAPET | 24.80 | -4.38 | 26.60 | 23.80 | 24.00 | 25.10 | -1.10 | 90 | 0.54 | 21952 |
| MERCANBANK | 8.80 | -1.14 | 8.90 | 8.60 | 8.70 | 8.80 | -0.10 | 136 | 7.86 | 895693 |
| MERCINS | 23.40 | -2.90 | 24.00 | 23.30 | 23.40 | 24.10 | -0.70 | 41 | 0.32 | 13436 |
| METROSPIN | 9.70 | 8.99 | 9.70 | 9.00 | 9.70 | 8.90 | 0.80 | 411 | 6.76 | 702104 |
| MHSML | 17.60 | -3.83 | 18.60 | 17.40 | 17.60 | 18.30 | -0.70 | 352 | 9.45 | 528276 |
| MIDASFIN | 6.70 | -5.71 | 7.20 | 6.50 | 6.60 | 7.00 | -0.40 | 55 | 0.45 | 67443 |
| MIDLANDBNK | 16.50 | -1.79 | 16.90 | 16.50 | 16.50 | 16.80 | -0.30 | 540 | 10.87 | 653028 |
| MIRACLEIND | 29.40 | 0.68 | 29.90 | 29.10 | 29.40 | 29.20 | 0.20 | 212 | 3.12 | 106461 |
| MIRAKHTER | 26.70 | -0.74 | 27.50 | 26.40 | 26.80 | 27.00 | -0.20 | 272 | 2.26 | 84362 |
| MITHUNKNIT | 16.30 | -0.61 | 17.50 | 16.10 | 16.40 | 16.50 | -0.10 | 131 | 0.74 | 44874 |
| MJLBD | 89.60 | -1.21 | 91.00 | 89.60 | 89.60 | 90.70 | -1.10 | 169 | 3.65 | 40680 |
| MKFOOTWEAR | 69.00 | -1.00 | 70.80 | 68.00 | 69.60 | 70.30 | -0.70 | 56 | 21.13 | 310561 |
| MLDYEING | 8.60 | -1.15 | 8.90 | 8.50 | 8.60 | 8.70 | -0.10 | 122 | 2.52 | 289983 |
| MONNOAGML | 337.90 | -1.23 | 355.00 | 336.10 | 337.90 | 342.10 | -4.20 | 465 | 9.45 | 27570 |
| MONNOCERA | 80.10 | -1.35 | 82.20 | 78.70 | 80.10 | 81.20 | -1.10 | 571 | 9.88 | 123140 |
| MONNOFABR | 21.40 | -0.93 | 22.00 | 21.20 | 21.40 | 21.60 | -0.20 | 1100 | 32.21 | 1493254 |
| MONOSPOOL | 90.70 | -1.63 | 92.80 | 89.60 | 90.70 | 92.20 | -1.50 | 798 | 16.17 | 177788 |
| MOSTFAMETL | 9.80 | 1.03 | 10.00 | 9.40 | 9.80 | 9.70 | 0.10 | 128 | 0.94 | 97104 |
| MPETROLEUM | 201.40 | -0.10 | 202.00 | 199.80 | 201.40 | 201.60 | -0.20 | 228 | 7.87 | 39215 |
| MTB | 12.60 | -2.33 | 13.00 | 12.40 | 12.60 | 12.90 | -0.30 | 232 | 5.02 | 399056 |
| NAHEEACP | 19.80 | -1.00 | 20.40 | 19.70 | 19.80 | 20.00 | -0.20 | 326 | 5.78 | 289556 |
| NATLIFEINS | 98.10 | -1.70 | 101.80 | 98.00 | 98.40 | 100.10 | -1.70 | 131 | 5.19 | 52783 |
| NAVANACNG | 19.80 | -1.00 | 20.40 | 19.70 | 19.80 | 20.00 | -0.20 | 57 | 0.35 | 17402 |
| NAVANAPHAR | 57.60 | -1.37 | 58.80 | 57.40 | 57.60 | 58.40 | -0.80 | 455 | 11.30 | 195643 |
| NBL | 5.40 | -6.90 | 5.90 | 5.30 | 5.40 | 5.80 | -0.40 | 1409 | 43.67 | 7987816 |
| NCCBANK | 12.60 | -0.79 | 12.70 | 12.50 | 12.60 | 12.70 | -0.10 | 156 | 6.83 | 543449 |
| NCCBLMF1 | 4.00 | -2.44 | 4.10 | 4.00 | 4.00 | 4.10 | -0.10 | 23 | 0.30 | 74587 |
| NEWLINE | 5.90 | -4.84 | 6.60 | 5.70 | 5.90 | 6.20 | -0.30 | 265 | 3.81 | 627818 |
| NFML | 14.80 | -0.68 | 15.20 | 14.50 | 14.60 | 14.70 | -0.10 | 318 | 7.70 | 520894 |
| NHFIL | 23.50 | -1.26 | 24.40 | 23.20 | 23.50 | 23.80 | -0.30 | 211 | 3.62 | 153123 |
| NIALCO | 24.20 | 3.33 | 25.00 | 24.20 | 24.80 | 24.00 | 0.80 | 26 | 0.09 | 3440 |
| NITOLINS | 27.00 | -1.09 | 28.00 | 27.00 | 27.20 | 27.50 | -0.30 | 16 | 0.02 | 537 |
| NORTHERN | 126.50 | -4.55 | 134.60 | 122.50 | 125.80 | 131.80 | -6.00 | 299 | 2.37 | 18308 |
| NORTHRNINS | 28.50 | -0.36 | 29.10 | 27.50 | 27.80 | 27.90 | -0.10 | 17 | 0.22 | 7853 |
| NPOLYMER | 27.30 | -1.47 | 27.80 | 26.90 | 26.90 | 27.30 | -0.40 | 75 | 0.78 | 28951 |
| NRBBANK | 7.20 | 0.00 | 7.40 | 7.00 | 7.20 | 7.20 | 0.00 | 110 | 1.18 | 165929 |
| NRBCBANK | 6.50 | -2.99 | 6.70 | 6.50 | 6.50 | 6.70 | -0.20 | 87 | 2.12 | 325259 |
| NTC | 160.20 | -0.56 | 167.00 | 160.00 | 160.20 | 161.10 | -0.90 | 60 | 0.32 | 1954 |
| NTLTUBES | 58.30 | -1.35 | 59.50 | 58.10 | 58.30 | 59.10 | -0.80 | 181 | 2.13 | 36303 |
| NURANI | 3.70 | -5.41 | 4.00 | 3.40 | 3.50 | 3.70 | -0.20 | 366 | 5.71 | 1543723 |
| OAL | 6.60 | 1.54 | 7.10 | 6.50 | 6.60 | 6.50 | 0.10 | 763 | 14.75 | 2162403 |
| OIMEX | 12.60 | -0.79 | 13.10 | 12.60 | 12.60 | 12.70 | -0.10 | 80 | 1.30 | 102849 |
| OLYMPIC | 147.00 | -2.07 | 151.00 | 145.00 | 147.00 | 150.10 | -3.10 | 848 | 30.81 | 209722 |
| ONEBANKPLC | 7.90 | 1.28 | 8.00 | 7.80 | 7.90 | 7.80 | 0.10 | 277 | 9.11 | 1158147 |
| ORIONINFU | 382.20 | -0.44 | 385.10 | 376.00 | 382.20 | 383.90 | -1.70 | 4134 | 322.69 | 845002 |
| ORIONPHARM | 29.90 | -0.66 | 30.20 | 29.50 | 29.90 | 30.10 | -0.20 | 197 | 5.59 | 187432 |
| ORYZAAGRO | 8.30 | -4.60 | 8.60 | 8.20 | 8.30 | 8.70 | -0.40 | 33 | 0.92 | 110173 |
| PADMALIFE | 17.10 | -1.72 | 17.40 | 17.00 | 17.10 | 17.40 | -0.30 | 34 | 0.38 | 22068 |
| PADMAOIL | 178.80 | 0.00 | 179.90 | 178.40 | 178.80 | 178.80 | 0.00 | 338 | 10.71 | 59914 |
| PARAMOUNT | 48.20 | -2.03 | 50.30 | 47.70 | 48.20 | 49.20 | -1.00 | 225 | 5.83 | 119306 |
| PDL | 5.30 | -3.64 | 6.00 | 5.20 | 5.30 | 5.50 | -0.20 | 377 | 5.49 | 980953 |
| PENINSULA | 20.00 | -1.96 | 20.70 | 19.80 | 20.00 | 20.40 | -0.40 | 403 | 8.65 | 427606 |
| PEOPLESINS | 37.50 | -2.09 | 38.60 | 37.20 | 37.50 | 38.30 | -0.80 | 117 | 3.20 | 85258 |
| PF1STMF | 4.80 | -2.04 | 5.00 | 4.80 | 4.80 | 4.90 | -0.10 | 42 | 0.59 | 120883 |
| PHARMAID | 540.20 | 0.67 | 547.50 | 532.20 | 540.20 | 536.60 | 3.60 | 102 | 2.15 | 4005 |
| PHENIXINS | 28.40 | -1.73 | 29.40 | 28.30 | 28.40 | 28.90 | -0.50 | 119 | 1.69 | 58728 |
| PHOENIXFIN | 4.40 | -6.38 | 4.80 | 4.30 | 4.40 | 4.70 | -0.30 | 251 | 6.69 | 1480857 |
| PHPMF1 | 2.70 | -3.57 | 2.90 | 2.70 | 2.70 | 2.80 | -0.10 | 99 | 2.00 | 733358 |
| PIONEERINS | 51.40 | -0.77 | 53.00 | 51.10 | 51.40 | 51.80 | -0.40 | 280 | 6.54 | 127153 |
| PLFSL | 2.40 | 9.09 | 2.40 | 2.00 | 2.40 | 2.20 | 0.20 | 1048 | 34.53 | 14810252 |
| POPULAR1MF | 2.70 | -3.57 | 2.80 | 2.70 | 2.70 | 2.80 | -0.10 | 24 | 0.42 | 153709 |
| POPULARLIF | 46.40 | -0.22 | 46.90 | 45.90 | 46.40 | 46.50 | -0.10 | 147 | 2.95 | 63891 |
| POWERGRID | 30.40 | -0.33 | 30.90 | 30.30 | 30.40 | 30.50 | -0.10 | 102 | 1.03 | 34048 |
| PRAGATIINS | 68.50 | -1.58 | 70.20 | 68.10 | 68.50 | 69.60 | -1.10 | 441 | 11.13 | 161422 |
| PRAGATILIF | 196.10 | -5.86 | 213.60 | 190.20 | 196.10 | 208.30 | -12.20 | 1283 | 39.94 | 197768 |
| PREMIERBAN | 5.40 | -1.82 | 5.60 | 5.30 | 5.40 | 5.50 | -0.10 | 366 | 9.25 | 1713421 |
| PREMIERCEM | 37.60 | -1.31 | 38.50 | 37.20 | 37.80 | 38.30 | -0.50 | 144 | 1.29 | 34234 |
| PREMIERLEA | 2.60 | 8.33 | 2.60 | 2.40 | 2.60 | 2.40 | 0.20 | 638 | 21.08 | 8155173 |
| PRIME1ICBA | 4.30 | -2.33 | 4.40 | 4.20 | 4.20 | 4.30 | -0.10 | 9 | 0.20 | 48105 |
| PRIMEBANK | 31.60 | -1.86 | 32.50 | 31.60 | 31.60 | 32.20 | -0.60 | 251 | 18.70 | 589404 |
| PRIMEFIN | 4.60 | -8.00 | 5.40 | 4.50 | 4.60 | 5.00 | -0.40 | 994 | 30.65 | 6316306 |
| PRIMEINSUR | 29.90 | -1.97 | 31.50 | 29.80 | 29.90 | 30.50 | -0.60 | 89 | 0.78 | 25857 |
| PRIMELIFE | 34.00 | 2.44 | 34.90 | 32.90 | 33.60 | 32.80 | 0.80 | 37 | 0.19 | 5744 |
| PRIMETEX | 18.30 | 1.10 | 18.70 | 17.70 | 18.30 | 18.10 | 0.20 | 554 | 8.85 | 490164 |
| PROGRESLIF | 42.00 | -1.17 | 43.80 | 42.00 | 42.20 | 42.70 | -0.50 | 32 | 0.33 | 7853 |
| PROVATIINS | 29.70 | -3.26 | 30.80 | 29.60 | 29.70 | 30.70 | -1.00 | 234 | 3.28 | 109685 |
| PTL | 50.90 | -2.12 | 52.50 | 50.50 | 50.90 | 52.00 | -1.10 | 198 | 6.76 | 131968 |
| PUBALIBANK | 36.70 | 0.00 | 37.40 | 36.60 | 36.70 | 36.70 | 0.00 | 190 | 5.99 | 163165 |
| PURABIGEN | 19.30 | -2.94 | 20.50 | 19.30 | 19.80 | 20.40 | -0.60 | 106 | 1.36 | 68227 |
| QUASEMIND | 37.50 | -2.09 | 38.80 | 37.00 | 37.50 | 38.30 | -0.80 | 385 | 8.06 | 212623 |
| QUEENSOUTH | 11.80 | -2.48 | 12.30 | 11.60 | 11.80 | 12.10 | -0.30 | 471 | 11.97 | 1006299 |
| RAHIMAFOOD | 109.70 | -5.63 | 117.70 | 106.30 | 108.90 | 115.40 | -6.50 | 668 | 8.42 | 75760 |
| RAHIMTEXT | 191.00 | -2.10 | 195.10 | 187.10 | 191.00 | 195.10 | -4.10 | 186 | 2.72 | 14180 |
| RAKCERAMIC | 22.50 | -2.17 | 23.00 | 22.50 | 22.50 | 23.00 | -0.50 | 110 | 1.49 | 65537 |
| RANFOUNDRY | 144.00 | 0.00 | 147.50 | 143.00 | 144.20 | 144.20 | 0.00 | 123 | 0.27 | 1896 |
| RDFOOD | 19.70 | -1.01 | 20.50 | 19.60 | 19.70 | 19.90 | -0.20 | 345 | 6.72 | 338263 |
| RECKITTBEN | 3527.00 | -0.91 | 3560.00 | 3500.00 | 3500.20 | 3532.30 | -32.10 | 127 | 2.49 | 708 |
| REGENTTEX | 4.70 | -2.08 | 5.20 | 4.60 | 4.70 | 4.80 | -0.10 | 260 | 3.37 | 686602 |
| RELIANCE1 | 12.70 | 0.00 | 12.80 | 12.50 | 12.70 | 12.70 | 0.00 | 322 | 7.38 | 582454 |
| RELIANCINS | 68.50 | -2.00 | 70.00 | 68.40 | 68.60 | 70.00 | -1.40 | 138 | 4.17 | 60709 |
| RENATA | 429.20 | -0.90 | 435.80 | 428.70 | 429.20 | 433.10 | -3.90 | 330 | 11.34 | 26301 |
| RENWICKJA | 530.00 | -3.04 | 560.00 | 530.00 | 532.10 | 548.80 | -16.70 | 17 | 0.09 | 162 |
| REPUBLIC | 31.30 | -1.60 | 31.70 | 30.70 | 30.80 | 31.30 | -0.50 | 88 | 1.08 | 34960 |
| RINGSHINE | 3.70 | 0.00 | 4.00 | 3.50 | 3.70 | 3.70 | 0.00 | 597 | 16.17 | 4265848 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 30.60 | -0.97 | 31.10 | 30.40 | 30.60 | 30.90 | -0.30 | 1446 | 85.19 | 2780261 |
| RSRMSTEEL | 7.90 | -3.66 | 8.70 | 7.70 | 7.90 | 8.20 | -0.30 | 102 | 1.01 | 124541 |
| RUNNERAUTO | 31.80 | -0.62 | 32.20 | 31.40 | 31.80 | 32.00 | -0.20 | 156 | 2.36 | 74561 |
| RUPALIBANK | 18.60 | 0.00 | 18.90 | 18.30 | 18.60 | 18.60 | 0.00 | 139 | 2.09 | 112452 |
| RUPALIINS | 21.70 | -2.26 | 22.40 | 21.20 | 21.60 | 22.10 | -0.50 | 136 | 2.37 | 109630 |
| RUPALILIFE | 79.60 | -1.36 | 81.10 | 79.40 | 79.60 | 80.70 | -1.10 | 648 | 16.09 | 201483 |
| SADHESIVE | 53.00 | -0.76 | 54.50 | 50.70 | 52.00 | 52.40 | -0.40 | 119 | 0.72 | 13883 |
| SAFKOSPINN | 13.80 | -2.88 | 14.30 | 13.40 | 13.50 | 13.90 | -0.40 | 33 | 0.44 | 32563 |
| SAIFPOWER | 7.20 | 5.88 | 7.40 | 6.90 | 7.20 | 6.80 | 0.40 | 878 | 16.95 | 2361383 |
| SAIHAMCOT | 19.10 | -2.55 | 19.80 | 18.90 | 19.10 | 19.60 | -0.50 | 375 | 17.78 | 923750 |
| SAIHAMTEX | 19.10 | -3.05 | 20.00 | 19.00 | 19.10 | 19.70 | -0.60 | 447 | 11.66 | 604009 |
| SALAMCRST | 15.50 | -3.13 | 16.80 | 15.00 | 15.50 | 16.00 | -0.50 | 373 | 8.02 | 515521 |
| SALVO | 29.90 | -2.29 | 30.90 | 29.60 | 29.90 | 30.60 | -0.70 | 640 | 26.25 | 873210 |
| SAMATALETH | 83.00 | -2.12 | 89.00 | 82.60 | 83.00 | 84.80 | -1.80 | 195 | 2.06 | 24577 |
| SAMORITA | 67.60 | -0.44 | 68.80 | 67.20 | 67.60 | 67.90 | -0.30 | 46 | 0.51 | 7595 |
| SANDHANINS | 19.50 | -1.02 | 20.00 | 19.50 | 19.50 | 19.70 | -0.20 | 103 | 1.81 | 91974 |
| SAPORTL | 48.20 | 0.21 | 48.50 | 47.60 | 48.20 | 48.10 | 0.10 | 863 | 95.21 | 1979343 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.80 | 0.00 | 7.00 | 6.70 | 6.80 | 6.80 | 0.00 | 87 | 0.89 | 131152 |
| SEAPEARL | 37.80 | 0.27 | 38.10 | 36.80 | 37.80 | 37.70 | 0.10 | 2053 | 72.50 | 1936859 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 4.90 | 0.00 | 5.00 | 4.90 | 5.00 | 5.00 | 0.00 | 14 | 0.27 | 55000 |
| SEMLIBBLSF | 6.10 | -1.67 | 6.10 | 5.90 | 5.90 | 6.00 | -0.10 | 5 | 0.02 | 2980 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.80 | -1.65 | 18.60 | 17.80 | 17.90 | 18.20 | -0.30 | 161 | 21.28 | 1188351 |
| SHARPIND | 16.10 | 1.26 | 16.50 | 16.00 | 16.10 | 15.90 | 0.20 | 271 | 1.73 | 107229 |
| SHASHADNIM | 18.30 | -1.62 | 18.90 | 17.90 | 18.20 | 18.50 | -0.30 | 107 | 3.23 | 177905 |
| SHEPHERD | 13.00 | 1.56 | 13.10 | 12.60 | 13.00 | 12.80 | 0.20 | 153 | 3.97 | 308314 |
| SHURWID | 7.00 | -1.41 | 7.80 | 6.90 | 7.00 | 7.10 | -0.10 | 229 | 4.54 | 620260 |
| SHYAMPSUG | 153.10 | -1.61 | 160.00 | 151.20 | 153.10 | 155.60 | -2.50 | 78 | 0.79 | 5088 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 19.80 | -1.98 | 20.70 | 19.60 | 19.80 | 20.20 | -0.40 | 115 | 1.14 | 57530 |
| SILCOPHL | 13.10 | -0.76 | 13.40 | 13.00 | 13.00 | 13.10 | -0.10 | 108 | 0.92 | 70685 |
| SILVAPHL | 9.40 | -2.08 | 9.80 | 9.40 | 9.40 | 9.60 | -0.20 | 185 | 2.22 | 234663 |
| SIMTEX | 21.80 | -1.36 | 22.30 | 21.60 | 21.80 | 22.10 | -0.30 | 751 | 30.46 | 1389117 |
| SINGERBD | 84.80 | -0.93 | 86.00 | 84.70 | 84.90 | 85.70 | -0.80 | 109 | 0.76 | 8966 |
| SINOBANGLA | 46.20 | -0.65 | 47.40 | 45.90 | 46.20 | 46.50 | -0.30 | 658 | 14.06 | 304456 |
| SIPLC | 58.90 | 0.17 | 59.30 | 58.50 | 58.90 | 58.80 | 0.10 | 276 | 9.02 | 153331 |
| SKTRIMS | 9.10 | -1.09 | 9.40 | 9.00 | 9.10 | 9.20 | -0.10 | 123 | 2.30 | 250491 |
| SONALIANSH | 160.30 | -1.72 | 163.30 | 159.50 | 160.30 | 163.10 | -2.80 | 371 | 5.23 | 32650 |
| SONALILIFE | 60.30 | -1.15 | 61.90 | 60.00 | 60.30 | 61.00 | -0.70 | 49 | 0.90 | 14878 |
| SONALIPAPR | 230.70 | -2.08 | 236.90 | 228.80 | 230.70 | 235.60 | -4.90 | 942 | 21.05 | 90510 |
| SONARBAINS | 25.80 | -0.76 | 27.40 | 25.80 | 26.00 | 26.20 | -0.20 | 68 | 1.21 | 46410 |
| SONARGAON | 36.80 | -5.15 | 39.70 | 35.80 | 36.80 | 38.80 | -2.00 | 812 | 18.06 | 486723 |
| SOUTHEASTB | 9.60 | -1.03 | 9.80 | 9.50 | 9.60 | 9.70 | -0.10 | 76 | 2.23 | 233107 |
| SPCERAMICS | 19.30 | 2.12 | 19.70 | 18.50 | 19.30 | 18.90 | 0.40 | 1617 | 49.64 | 2605710 |
| SPCL | 45.80 | -1.29 | 47.20 | 45.50 | 45.80 | 46.40 | -0.60 | 767 | 18.08 | 391343 |
| SQUARETEXT | 48.70 | 0.00 | 49.00 | 48.10 | 48.80 | 48.80 | 0.00 | 139 | 2.24 | 46195 |
| SQURPHARMA | 214.50 | -0.74 | 216.10 | 213.90 | 214.50 | 216.10 | -1.60 | 1567 | 71.67 | 334034 |
| SSSTEEL | 5.10 | -1.92 | 5.30 | 4.90 | 5.10 | 5.20 | -0.10 | 360 | 6.22 | 1214291 |
| STANCERAM | 69.60 | 1.02 | 71.10 | 68.40 | 69.10 | 68.40 | 0.70 | 57 | 0.28 | 4062 |
| STANDARINS | 37.00 | -2.63 | 38.30 | 36.80 | 37.00 | 38.00 | -1.00 | 143 | 2.60 | 70032 |
| STANDBANKL | 6.10 | -6.15 | 6.50 | 6.00 | 6.10 | 6.50 | -0.40 | 723 | 24.82 | 4004268 |
| STYLECRAFT | 49.00 | -2.22 | 50.70 | 48.10 | 48.40 | 49.50 | -1.10 | 64 | 0.61 | 12463 |
| SUMITPOWER | 13.90 | -1.42 | 14.30 | 13.80 | 13.90 | 14.10 | -0.20 | 462 | 13.79 | 988420 |
| SUNLIFEINS | 50.40 | -0.40 | 51.50 | 50.00 | 50.40 | 50.60 | -0.20 | 259 | 5.56 | 110515 |
| TAKAFULINS | 31.10 | -0.64 | 31.60 | 30.70 | 30.90 | 31.10 | -0.20 | 44 | 0.55 | 17795 |
| TALLUSPIN | 8.10 | 0.00 | 8.30 | 7.90 | 8.10 | 8.10 | 0.00 | 149 | 2.10 | 258717 |
| TAMIJTEX | 112.10 | -2.55 | 115.40 | 110.80 | 110.80 | 113.70 | -2.90 | 293 | 2.13 | 19030 |
| TECHNODRUG | 29.30 | -1.35 | 30.00 | 29.10 | 29.30 | 29.70 | -0.40 | 441 | 8.41 | 285511 |
| TILIL | 42.00 | -1.18 | 42.80 | 41.60 | 42.00 | 42.50 | -0.50 | 248 | 6.06 | 143579 |
| TITASGAS | 16.60 | -1.19 | 17.00 | 16.50 | 16.60 | 16.80 | -0.20 | 175 | 2.58 | 155671 |
| TOSRIFA | 16.40 | -0.61 | 16.80 | 16.40 | 16.40 | 16.50 | -0.10 | 109 | 1.13 | 68520 |
| TRUSTB1MF | 2.80 | -3.57 | 2.80 | 2.70 | 2.70 | 2.80 | -0.10 | 81 | 1.86 | 687445 |
| TRUSTBANK | 17.60 | -2.76 | 18.20 | 17.50 | 17.60 | 18.10 | -0.50 | 786 | 21.98 | 1236686 |
| TUNGHAI | 3.40 | -5.56 | 3.90 | 3.30 | 3.40 | 3.60 | -0.20 | 363 | 7.02 | 1851867 |
| UCB | 9.70 | -1.02 | 10.00 | 9.70 | 9.70 | 9.80 | -0.10 | 384 | 12.37 | 1270702 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2152.30 | -0.33 | 2162.50 | 2150.00 | 2153.00 | 2160.20 | -7.20 | 23 | 0.14 | 67 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 6.00 | -4.84 | 6.40 | 5.60 | 5.90 | 6.20 | -0.30 | 576 | 16.99 | 2894246 |
| UNIONINS | 31.90 | -3.04 | 33.30 | 31.60 | 31.90 | 32.90 | -1.00 | 189 | 3.93 | 121891 |
| UNIQUEHRL | 37.30 | -1.06 | 37.80 | 36.90 | 37.20 | 37.60 | -0.40 | 186 | 3.38 | 90999 |
| UNITEDFIN | 12.70 | -0.78 | 13.00 | 12.50 | 12.70 | 12.80 | -0.10 | 228 | 4.03 | 318792 |
| UNITEDINS | 39.80 | -0.50 | 40.80 | 39.50 | 39.80 | 40.00 | -0.20 | 34 | 0.28 | 7093 |
| UPGDCL | 117.40 | -2.09 | 119.00 | 117.10 | 117.40 | 119.90 | -2.50 | 222 | 1.32 | 11222 |
| USMANIAGL | 32.60 | -3.83 | 35.30 | 32.50 | 32.60 | 33.90 | -1.30 | 181 | 1.00 | 30257 |
| UTTARABANK | 24.40 | -2.01 | 25.00 | 24.10 | 24.40 | 24.90 | -0.50 | 622 | 44.48 | 1811742 |
| UTTARAFIN | 13.60 | 0.00 | 14.90 | 13.40 | 13.60 | 13.60 | 0.00 | 97 | 1.16 | 85231 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 5.70 | -5.08 | 6.00 | 5.60 | 5.60 | 5.90 | -0.30 | 46 | 1.20 | 212233 |
| VFSTDL | 10.80 | -2.70 | 11.30 | 10.70 | 10.80 | 11.10 | -0.30 | 382 | 7.02 | 643336 |
| WALTONHIL | 389.50 | -1.47 | 397.00 | 388.00 | 389.50 | 395.30 | -5.80 | 591 | 6.55 | 16796 |
| WATACHEM | 120.50 | -2.59 | 126.70 | 120.00 | 120.50 | 123.70 | -3.20 | 282 | 2.98 | 24529 |
| WEBCOATS | 18.00 | 0.56 | 18.60 | 17.70 | 18.00 | 17.90 | 0.10 | 51 | 1.03 | 57686 |
| WMSHIPYARD | 8.20 | -2.38 | 8.60 | 8.20 | 8.20 | 8.40 | -0.20 | 232 | 4.14 | 500382 |
| WONDERTOYS | 24.50 | 5.15 | 24.50 | 24.50 | 24.50 | 23.30 | 1.20 | 1 | 0.00 | 1 |
| YPL | 16.60 | 2.47 | 17.00 | 16.20 | 16.60 | 16.20 | 0.40 | 259 | 4.91 | 293062 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2200.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.50 | -5.17 | 6.00 | 5.40 | 5.50 | 5.80 | -0.30 | 223 | 4.09 | 707960 |
| ZAHINTEX | 7.00 | -5.41 | 8.10 | 6.90 | 7.00 | 7.40 | -0.40 | 151 | 2.42 | 327485 |
| ZEALBANGLA | 129.60 | -3.50 | 136.00 | 128.90 | 129.60 | 134.30 | -4.70 | 157 | 2.06 | 15656 |