| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.20 | 0.00 | 3.20 | 3.10 | 3.20 | 3.20 | 0.00 | 31 | 0.11 | 34158 |
| 1STPRIMFMF | 22.80 | -1.30 | 23.40 | 22.70 | 22.80 | 23.10 | -0.30 | 602 | 12.57 | 547205 |
| AAMRANET | 21.00 | 0.00 | 21.40 | 20.80 | 21.00 | 21.00 | 0.00 | 180 | 3.49 | 166541 |
| AAMRATECH | 13.50 | 1.50 | 13.70 | 13.40 | 13.50 | 13.30 | 0.20 | 58 | 0.38 | 28229 |
| ABB1STMF | 3.20 | -3.03 | 3.40 | 3.20 | 3.20 | 3.30 | -0.10 | 66 | 1.55 | 481185 |
| ABBANK | 5.70 | 0.00 | 5.80 | 5.70 | 5.70 | 5.70 | 0.00 | 164 | 2.56 | 448097 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 807.50 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 19.00 | 0.00 | 19.30 | 19.00 | 19.10 | 19.10 | 0.00 | 62 | 1.29 | 66992 |
| ACHIASF | 42.20 | -0.24 | 42.60 | 39.60 | 42.20 | 42.30 | -0.10 | 13 | 0.25 | 5815 |
| ACI | 179.30 | -0.06 | 183.00 | 178.70 | 179.30 | 179.40 | -0.10 | 248 | 4.09 | 22741 |
| ACIFORMULA | 141.70 | -1.67 | 145.50 | 140.00 | 141.70 | 144.10 | -2.40 | 262 | 4.25 | 29722 |
| ACMELAB | 79.20 | -0.75 | 79.60 | 78.80 | 79.00 | 79.60 | -0.60 | 571 | 13.82 | 174734 |
| ACMEPL | 16.40 | -6.29 | 17.10 | 15.80 | 16.40 | 17.50 | -1.10 | 2263 | 117.18 | 7206068 |
| ACTIVEFINE | 8.70 | -1.14 | 8.90 | 8.60 | 8.70 | 8.80 | -0.10 | 111 | 1.40 | 160497 |
| ADNTEL | 75.80 | -1.81 | 77.60 | 75.40 | 75.80 | 77.20 | -1.40 | 726 | 10.60 | 138752 |
| ADVENT | 15.40 | -0.65 | 15.60 | 15.30 | 15.40 | 15.50 | -0.10 | 191 | 4.92 | 320161 |
| AFCAGRO | 7.80 | -1.27 | 8.00 | 7.80 | 7.80 | 7.90 | -0.10 | 54 | 0.59 | 75081 |
| AFTABAUTO | 35.20 | -1.96 | 36.30 | 35.00 | 35.10 | 35.80 | -0.70 | 338 | 4.62 | 131049 |
| AGNISYSL | 26.40 | -0.75 | 26.90 | 26.30 | 26.40 | 26.60 | -0.20 | 895 | 22.58 | 850004 |
| AGRANINS | 26.60 | -1.85 | 27.20 | 26.50 | 26.60 | 27.10 | -0.50 | 101 | 1.37 | 51138 |
| AIBL1STIMF | 4.40 | 0.00 | 4.40 | 4.30 | 4.40 | 4.40 | 0.00 | 37 | 0.43 | 98950 |
| AIL | 54.50 | -2.85 | 56.10 | 50.90 | 54.50 | 56.10 | -1.60 | 1419 | 47.55 | 866395 |
| ALARABANK | 17.20 | 0.58 | 17.20 | 17.00 | 17.20 | 17.10 | 0.10 | 52 | 1.03 | 59789 |
| AL-HAJTEX | 174.30 | -0.63 | 176.80 | 173.50 | 174.30 | 175.40 | -1.10 | 742 | 16.09 | 92254 |
| ALIF | 5.60 | -1.75 | 5.70 | 5.60 | 5.60 | 5.70 | -0.10 | 158 | 3.54 | 631895 |
| ALLTEX | 13.60 | -1.45 | 13.80 | 13.40 | 13.60 | 13.80 | -0.20 | 156 | 2.14 | 157201 |
| AMANFEED | 25.80 | -2.64 | 26.80 | 25.70 | 25.80 | 26.50 | -0.70 | 406 | 10.94 | 418459 |
| AMBEEPHA | 827.70 | -0.41 | 830.00 | 825.00 | 827.70 | 831.10 | -3.40 | 70 | 1.39 | 1681 |
| AMCL(PRAN) | 230.10 | -1.12 | 233.50 | 229.20 | 230.30 | 232.90 | -2.60 | 87 | 1.19 | 5157 |
| AMPL | 36.60 | 7.96 | 36.90 | 34.50 | 36.60 | 33.90 | 2.70 | 228 | 2.60 | 72858 |
| ANLIMAYARN | 22.70 | -0.44 | 23.20 | 22.30 | 22.70 | 22.80 | -0.10 | 24 | 0.15 | 6520 |
| ANWARGALV | 77.90 | -2.38 | 80.40 | 77.00 | 77.90 | 79.80 | -1.90 | 667 | 9.23 | 117792 |
| AOL | 16.20 | -1.22 | 16.40 | 16.10 | 16.20 | 16.40 | -0.20 | 145 | 2.74 | 168881 |
| AOPLC | 10.20 | -1.92 | 10.60 | 10.10 | 10.20 | 10.40 | -0.20 | 112 | 2.31 | 223287 |
| APEXFOODS | 239.60 | -1.48 | 245.00 | 238.00 | 239.60 | 243.20 | -3.60 | 179 | 2.05 | 8518 |
| APEXFOOT | 229.40 | 0.26 | 233.00 | 226.60 | 229.40 | 228.80 | 0.60 | 293 | 7.65 | 33095 |
| APEXSPINN | 156.60 | 1.42 | 158.60 | 152.00 | 156.60 | 154.40 | 2.20 | 988 | 26.15 | 167511 |
| APEXTANRY | 77.90 | -1.27 | 80.00 | 77.70 | 77.90 | 78.90 | -1.00 | 56 | 0.83 | 10625 |
| APEXWEAV | 6.00 | -1.64 | 6.10 | 5.90 | 6.00 | 6.10 | -0.10 | 10 | 0.01 | 2241 |
| APOLOISPAT | 2.80 | 3.70 | 2.80 | 2.70 | 2.80 | 2.70 | 0.10 | 52 | 0.19 | 69205 |
| APSCLBOND | 2544.00 | -4.24 | 2677.50 | 2544.00 | 2564.00 | 2677.50 | -113.50 | 4 | 0.04 | 14 |
| ARAMIT | 230.90 | -2.41 | 238.00 | 229.40 | 230.90 | 236.60 | -5.70 | 249 | 3.16 | 13528 |
| ARAMITCEM | 12.90 | -0.76 | 13.20 | 12.80 | 13.00 | 13.10 | -0.10 | 26 | 0.17 | 12921 |
| ARGONDENIM | 19.10 | 0.00 | 19.50 | 18.90 | 19.10 | 19.10 | 0.00 | 415 | 13.01 | 676640 |
| ASIAINS | 27.50 | -0.72 | 28.20 | 27.50 | 27.50 | 27.70 | -0.20 | 95 | 1.07 | 38548 |
| ASIAPACINS | 34.50 | -1.16 | 34.80 | 33.70 | 34.10 | 34.50 | -0.40 | 54 | 0.77 | 22464 |
| ASIATICLAB | 63.20 | 1.94 | 64.00 | 61.60 | 63.20 | 62.00 | 1.20 | 1997 | 137.63 | 2183724 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 60.10 | -1.94 | 63.40 | 60.10 | 60.50 | 61.70 | -1.20 | 48 | 0.21 | 3467 |
| AZIZPIPES | 54.90 | -0.36 | 55.00 | 54.40 | 54.80 | 55.00 | -0.20 | 31 | 0.12 | 2185 |
| BANGAS | 125.00 | -2.34 | 128.80 | 124.70 | 125.00 | 128.00 | -3.00 | 623 | 12.25 | 97326 |
| BANKASIA | 18.30 | -1.08 | 18.50 | 18.30 | 18.30 | 18.50 | -0.20 | 231 | 10.22 | 555881 |
| BARKAPOWER | 11.10 | -1.77 | 11.40 | 11.00 | 11.10 | 11.30 | -0.20 | 403 | 7.17 | 643027 |
| BATASHOE | 875.20 | -0.40 | 878.90 | 873.00 | 875.20 | 878.70 | -3.50 | 73 | 1.60 | 1823 |
| BATBC | 283.20 | -0.21 | 284.00 | 283.00 | 283.20 | 283.80 | -0.60 | 938 | 16.52 | 58284 |
| BAYLEASING | 4.00 | -6.82 | 4.50 | 4.00 | 4.10 | 4.40 | -0.30 | 66 | 0.57 | 136124 |
| BBS | 11.60 | -3.33 | 12.10 | 11.50 | 11.60 | 12.00 | -0.40 | 434 | 8.05 | 682043 |
| BBSCABLES | 19.20 | -5.42 | 20.50 | 19.00 | 19.20 | 20.30 | -1.10 | 1151 | 27.46 | 1405267 |
| BDAUTOCA | 129.40 | -4.71 | 137.00 | 122.30 | 129.40 | 135.80 | -6.40 | 1019 | 20.15 | 153017 |
| BDCOM | 27.80 | 0.72 | 28.60 | 27.70 | 27.80 | 27.60 | 0.20 | 1093 | 23.82 | 848726 |
| BDFINANCE | 12.00 | 2.56 | 12.50 | 11.70 | 12.00 | 11.70 | 0.30 | 616 | 17.53 | 1431117 |
| BDLAMPS | 157.50 | -0.95 | 161.00 | 155.00 | 155.70 | 157.20 | -1.50 | 157 | 1.00 | 6357 |
| BDPAINTS | 40.50 | -3.34 | 44.70 | 37.80 | 40.50 | 41.90 | -1.40 | 208 | 10.37 | 250047 |
| BDTHAI | 12.80 | -3.76 | 13.30 | 12.70 | 12.80 | 13.30 | -0.50 | 716 | 17.84 | 1375346 |
| BDTHAIFOOD | 15.80 | -4.24 | 16.60 | 15.70 | 15.80 | 16.50 | -0.70 | 797 | 30.75 | 1922721 |
| BDWELDING | 9.90 | 0.00 | 10.00 | 9.80 | 9.90 | 9.90 | 0.00 | 26 | 0.12 | 12079 |
| BEACHHATCH | 54.00 | -2.35 | 55.80 | 53.80 | 54.00 | 55.30 | -1.30 | 1873 | 50.20 | 919800 |
| BEACONPHAR | 126.90 | -0.78 | 129.90 | 126.50 | 126.90 | 127.90 | -1.00 | 1031 | 35.06 | 274430 |
| BENGALBISC | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 63.70 | 0.00 | 0 | 0.00 | 0 |
| BENGALWTL | 19.80 | -1.49 | 20.40 | 19.80 | 19.80 | 20.10 | -0.30 | 202 | 3.62 | 181562 |
| BERGERPBL | 1442.70 | -0.13 | 1445.00 | 1440.00 | 1442.70 | 1444.60 | -1.90 | 200 | 2.42 | 1675 |
| BESTHLDNG | 17.80 | -2.73 | 18.40 | 17.80 | 17.80 | 18.30 | -0.50 | 994 | 23.34 | 1296874 |
| BEXGSUKUK | 61.50 | 2.46 | 63.00 | 61.50 | 62.50 | 61.00 | 1.50 | 33 | 1.23 | 19784 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 1 | 0.01 | 50 |
| BGIC | 33.00 | -2.37 | 33.80 | 32.80 | 33.00 | 33.80 | -0.80 | 198 | 2.17 | 65332 |
| BIFC | 3.70 | 0.00 | 3.80 | 3.60 | 3.60 | 3.60 | 0.00 | 15 | 0.08 | 20608 |
| BNICL | 43.00 | -1.38 | 44.40 | 42.70 | 42.80 | 43.40 | -0.60 | 158 | 1.56 | 36225 |
| BPML | 35.70 | -1.92 | 36.60 | 35.50 | 35.70 | 36.40 | -0.70 | 350 | 6.97 | 194013 |
| BPPL | 14.00 | -2.10 | 14.40 | 13.70 | 14.00 | 14.30 | -0.30 | 429 | 13.36 | 944618 |
| BRACBANK | 70.40 | -0.14 | 71.20 | 70.00 | 70.50 | 70.60 | -0.10 | 1062 | 48.77 | 691758 |
| BSC | 113.40 | -0.70 | 115.70 | 113.00 | 113.40 | 114.20 | -0.80 | 2038 | 57.51 | 504057 |
| BSCPLC | 138.50 | -2.81 | 143.20 | 137.90 | 138.50 | 142.50 | -4.00 | 955 | 18.73 | 133335 |
| BSRMLTD | 87.50 | -0.68 | 89.00 | 87.40 | 87.50 | 88.10 | -0.60 | 251 | 2.46 | 27980 |
| BSRMSTEEL | 66.00 | -0.75 | 66.90 | 66.00 | 66.30 | 66.80 | -0.50 | 161 | 4.92 | 73696 |
| BXPHARMA | 118.10 | -3.28 | 123.00 | 117.00 | 118.10 | 122.10 | -4.00 | 1755 | 72.62 | 607481 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.60 | -2.56 | 7.90 | 7.60 | 7.60 | 7.80 | -0.20 | 466 | 15.99 | 2076467 |
| CAPMBDBLMF | 10.30 | -8.85 | 11.30 | 10.20 | 10.30 | 11.30 | -1.00 | 596 | 17.05 | 1618843 |
| CAPMIBBLMF | 8.80 | -3.33 | 9.20 | 8.60 | 8.70 | 9.00 | -0.30 | 119 | 1.17 | 132447 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 42.00 | -3.50 | 43.30 | 41.20 | 41.40 | 42.90 | -1.50 | 290 | 7.04 | 167455 |
| CENTRALPHL | 10.30 | -0.96 | 10.40 | 10.20 | 10.30 | 10.40 | -0.10 | 165 | 3.15 | 306068 |
| CITYBANK | 25.70 | -0.39 | 25.90 | 25.40 | 25.70 | 25.80 | -0.10 | 960 | 87.67 | 3414192 |
| CITYGENINS | 66.00 | 1.38 | 66.30 | 65.00 | 66.00 | 65.10 | 0.90 | 263 | 14.78 | 224992 |
| CLICL | 58.00 | -1.19 | 59.90 | 56.60 | 58.00 | 58.70 | -0.70 | 655 | 22.83 | 392360 |
| CNATEX | 3.10 | 3.33 | 3.20 | 3.00 | 3.10 | 3.00 | 0.10 | 117 | 1.55 | 500257 |
| CONFIDCEM | 60.20 | -3.83 | 62.50 | 59.90 | 60.20 | 62.60 | -2.40 | 914 | 19.54 | 322104 |
| CONTININS | 27.40 | -2.14 | 28.00 | 27.10 | 27.40 | 28.00 | -0.60 | 320 | 6.95 | 253707 |
| COPPERTECH | 22.30 | -1.76 | 22.90 | 22.10 | 22.30 | 22.70 | -0.40 | 268 | 5.46 | 244375 |
| CRAFTSMAN | 24.50 | 8.41 | 24.80 | 23.00 | 24.50 | 22.60 | 1.90 | 18 | 0.10 | 4000 |
| CROWNCEMNT | 61.30 | -3.77 | 63.50 | 59.10 | 61.30 | 63.70 | -2.40 | 518 | 11.36 | 182207 |
| CRYSTALINS | 57.00 | -2.56 | 58.80 | 56.70 | 57.00 | 58.50 | -1.50 | 745 | 17.37 | 301643 |
| CVOPRL | 163.60 | -1.33 | 166.80 | 163.20 | 163.60 | 165.80 | -2.20 | 1463 | 31.26 | 189934 |
| DACCADYE | 20.70 | 0.98 | 21.10 | 20.50 | 20.70 | 20.50 | 0.20 | 370 | 6.82 | 328475 |
| DAFODILCOM | 58.20 | 0.34 | 58.80 | 57.30 | 58.20 | 58.00 | 0.20 | 341 | 5.36 | 92046 |
| DBH | 38.20 | -0.78 | 38.80 | 38.00 | 38.20 | 38.50 | -0.30 | 176 | 2.13 | 55707 |
| DBH1STMF | 5.80 | 0.00 | 5.90 | 5.60 | 5.80 | 5.80 | 0.00 | 93 | 1.11 | 192188 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6131.50 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 79.30 | -1.73 | 81.60 | 79.00 | 79.30 | 80.70 | -1.40 | 408 | 6.25 | 78434 |
| DELTASPINN | 5.60 | -1.75 | 5.70 | 5.60 | 5.60 | 5.70 | -0.10 | 103 | 1.61 | 286921 |
| DESCO | 24.00 | 0.00 | 24.70 | 24.00 | 24.00 | 24.00 | 0.00 | 217 | 3.93 | 161488 |
| DESHBANDHU | 21.60 | -2.26 | 22.80 | 21.50 | 21.60 | 22.10 | -0.50 | 1014 | 25.63 | 1168547 |
| DGIC | 22.70 | -0.87 | 23.30 | 22.60 | 22.70 | 22.90 | -0.20 | 84 | 1.01 | 44646 |
| DHAKABANK | 11.40 | -0.87 | 11.50 | 11.30 | 11.40 | 11.50 | -0.10 | 514 | 28.01 | 2456152 |
| DHAKAINS | 37.60 | -1.31 | 38.90 | 37.50 | 37.60 | 38.10 | -0.50 | 106 | 1.85 | 48555 |
| DOMINAGE | 18.00 | 1.12 | 18.40 | 17.30 | 18.00 | 17.80 | 0.20 | 1767 | 61.43 | 3431910 |
| DOREENPWR | 29.80 | -1.32 | 30.70 | 29.70 | 29.80 | 30.20 | -0.40 | 420 | 11.19 | 371996 |
| DSHGARME | 124.60 | -2.27 | 131.00 | 124.00 | 124.60 | 127.50 | -2.90 | 651 | 10.19 | 81225 |
| DSSL | 10.80 | -0.92 | 11.00 | 10.70 | 10.80 | 10.90 | -0.10 | 555 | 14.49 | 1330340 |
| DULAMIACOT | 126.00 | -4.62 | 131.90 | 123.00 | 126.00 | 132.10 | -6.10 | 217 | 2.07 | 16236 |
| DUTCHBANGL | 41.30 | -1.90 | 42.40 | 41.10 | 41.30 | 42.10 | -0.80 | 415 | 9.07 | 218948 |
| EASTERNINS | 50.10 | -2.34 | 52.30 | 49.70 | 50.10 | 51.30 | -1.20 | 117 | 2.06 | 41138 |
| EASTLAND | 21.20 | -1.85 | 21.70 | 21.10 | 21.20 | 21.60 | -0.40 | 125 | 1.68 | 78651 |
| EASTRNLUB | 2487.60 | -0.21 | 2509.70 | 2481.50 | 2487.60 | 2492.80 | -5.20 | 610 | 8.25 | 3311 |
| EBL | 25.30 | -0.39 | 25.50 | 25.30 | 25.30 | 25.40 | -0.10 | 180 | 16.39 | 647434 |
| EBL1STMF | 4.30 | -2.38 | 4.30 | 4.10 | 4.10 | 4.20 | -0.10 | 46 | 0.39 | 92432 |
| EBLNRBMF | 3.20 | 0.00 | 3.20 | 3.10 | 3.20 | 3.20 | 0.00 | 53 | 0.92 | 286262 |
| ECABLES | 134.10 | -1.54 | 137.00 | 133.80 | 134.10 | 136.20 | -2.10 | 325 | 4.12 | 30541 |
| EGEN | 26.40 | -0.75 | 27.50 | 26.30 | 26.40 | 26.60 | -0.20 | 1646 | 48.66 | 1809537 |
| EHL | 85.40 | -0.93 | 86.60 | 85.00 | 85.40 | 86.20 | -0.80 | 653 | 15.96 | 186203 |
| EIL | 33.00 | -1.20 | 33.40 | 32.90 | 33.00 | 33.40 | -0.40 | 569 | 16.05 | 486009 |
| EMERALDOIL | 18.20 | 0.00 | 18.50 | 18.00 | 18.20 | 18.20 | 0.00 | 161 | 2.78 | 152793 |
| ENVOYTEX | 61.00 | 4.63 | 63.80 | 57.10 | 61.00 | 58.30 | 2.70 | 3073 | 151.62 | 2490667 |
| EPGL | 19.60 | -3.92 | 20.60 | 19.40 | 19.60 | 20.40 | -0.80 | 502 | 9.30 | 466178 |
| ESQUIRENIT | 27.70 | 1.09 | 28.50 | 27.10 | 27.70 | 27.40 | 0.30 | 563 | 13.68 | 487957 |
| ETL | 10.50 | -0.94 | 10.70 | 10.40 | 10.50 | 10.60 | -0.10 | 452 | 13.01 | 1234946 |
| EXIM1STMF | 4.10 | 0.00 | 4.10 | 4.00 | 4.10 | 4.10 | 0.00 | 107 | 1.32 | 325828 |
| EXIMBANK | 3.60 | -2.70 | 3.70 | 3.50 | 3.60 | 3.70 | -0.10 | 351 | 4.33 | 1199378 |
| FAMILYTEX | 2.00 | -5.00 | 2.00 | 1.90 | 1.90 | 2.00 | -0.10 | 49 | 0.19 | 98046 |
| FARCHEM | 21.90 | -1.79 | 22.30 | 21.80 | 21.90 | 22.30 | -0.40 | 169 | 1.64 | 74854 |
| FAREASTFIN | 1.30 | 0.00 | 1.40 | 1.30 | 1.30 | 1.30 | 0.00 | 76 | 1.02 | 775061 |
| FAREASTLIF | 27.70 | -2.79 | 28.70 | 27.70 | 27.90 | 28.70 | -0.80 | 118 | 1.86 | 66149 |
| FASFIN | 1.30 | 0.00 | 1.40 | 1.20 | 1.30 | 1.30 | 0.00 | 64 | 0.27 | 208917 |
| FBFIF | 3.20 | -3.03 | 3.30 | 3.20 | 3.20 | 3.30 | -0.10 | 50 | 0.71 | 222561 |
| FEDERALINS | 21.90 | -0.90 | 22.60 | 21.80 | 21.90 | 22.10 | -0.20 | 68 | 0.46 | 20961 |
| FEKDIL | 19.50 | 0.52 | 19.90 | 19.20 | 19.50 | 19.40 | 0.10 | 1383 | 102.86 | 5270983 |
| FINEFOODS | 301.30 | 0.03 | 302.00 | 296.10 | 301.30 | 301.20 | 0.10 | 892 | 29.01 | 96470 |
| FIRSTFIN | 2.50 | -7.69 | 2.70 | 2.40 | 2.40 | 2.60 | -0.20 | 21 | 0.05 | 19054 |
| FIRSTSBANK | 2.40 | -4.00 | 2.60 | 2.40 | 2.40 | 2.50 | -0.10 | 166 | 1.73 | 710066 |
| FORTUNE | 15.80 | -1.25 | 16.30 | 15.70 | 15.80 | 16.00 | -0.20 | 209 | 2.89 | 181403 |
| FUWANGCER | 13.60 | -2.86 | 14.00 | 13.50 | 13.60 | 14.00 | -0.40 | 859 | 22.84 | 1666939 |
| FUWANGFOOD | 14.70 | -2.00 | 15.10 | 14.60 | 14.70 | 15.00 | -0.30 | 643 | 16.00 | 1077787 |
| GBBPOWER | 6.90 | -5.48 | 7.30 | 6.90 | 6.90 | 7.30 | -0.40 | 115 | 1.22 | 173122 |
| GEMINISEA | 177.50 | -2.95 | 183.00 | 176.50 | 177.50 | 182.90 | -5.40 | 814 | 13.39 | 74700 |
| GENEXIL | 25.00 | -3.47 | 25.90 | 24.90 | 25.00 | 25.90 | -0.90 | 409 | 7.18 | 283809 |
| GENNEXT | 3.20 | 0.00 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00 | 196 | 1.99 | 616223 |
| GHAIL | 13.40 | -2.90 | 13.80 | 13.40 | 13.40 | 13.80 | -0.40 | 480 | 20.57 | 1523543 |
| GHCL | 22.90 | -1.73 | 23.50 | 22.70 | 22.70 | 23.10 | -0.40 | 155 | 3.45 | 150992 |
| GIB | 1.80 | -5.26 | 2.00 | 1.80 | 1.80 | 1.90 | -0.10 | 382 | 3.87 | 2062295 |
| GLDNJMF | 7.10 | -1.39 | 7.40 | 7.10 | 7.10 | 7.20 | -0.10 | 105 | 2.50 | 344950 |
| GLOBALINS | 27.60 | -1.78 | 28.50 | 27.50 | 27.60 | 28.10 | -0.50 | 168 | 3.28 | 117081 |
| GOLDENSON | 12.50 | -3.10 | 13.10 | 12.40 | 12.50 | 12.90 | -0.40 | 924 | 21.95 | 1732382 |
| GP | 301.10 | -0.23 | 302.70 | 301.00 | 301.10 | 301.80 | -0.70 | 312 | 10.89 | 36142 |
| GPHISPAT | 21.10 | -2.31 | 21.80 | 21.00 | 21.10 | 21.60 | -0.50 | 1028 | 28.08 | 1315131 |
| GQBALLPEN | 485.80 | 0.23 | 496.90 | 475.00 | 485.80 | 484.70 | 1.10 | 309 | 5.61 | 11628 |
| GRAMEENS2 | 12.70 | -0.78 | 13.00 | 12.60 | 12.70 | 12.80 | -0.10 | 115 | 2.44 | 191300 |
| GREENDELMF | 3.70 | 0.00 | 3.70 | 3.60 | 3.70 | 3.70 | 0.00 | 36 | 0.05 | 14005 |
| GREENDELT | 50.30 | -0.40 | 50.90 | 50.00 | 50.30 | 50.50 | -0.20 | 47 | 0.76 | 15041 |
| GSPFINANCE | 2.80 | -3.45 | 3.00 | 2.70 | 2.80 | 2.90 | -0.10 | 65 | 0.38 | 134860 |
| HAKKANIPUL | 78.00 | -3.11 | 81.00 | 77.80 | 78.00 | 80.50 | -2.50 | 1094 | 28.86 | 366131 |
| HAMI | 121.20 | -3.96 | 129.60 | 120.50 | 121.20 | 126.20 | -5.00 | 461 | 7.89 | 63984 |
| HEIDELBCEM | 246.30 | -2.07 | 251.50 | 245.00 | 245.80 | 251.00 | -5.20 | 125 | 2.03 | 8183 |
| HFL | 8.30 | -1.19 | 8.50 | 8.20 | 8.30 | 8.40 | -0.10 | 33 | 0.18 | 21640 |
| HIMADRI | 983.90 | 0.32 | 983.90 | 983.00 | 983.10 | 980.00 | 3.10 | 11 | 0.23 | 232 |
| HRTEX | 24.50 | -1.20 | 25.00 | 24.50 | 24.60 | 24.90 | -0.30 | 155 | 1.56 | 63470 |
| HWAWELLTEX | 50.00 | 2.46 | 51.90 | 47.40 | 50.00 | 48.80 | 1.20 | 872 | 16.76 | 333632 |
| IBNSINA | 315.70 | -0.44 | 319.00 | 315.40 | 315.70 | 317.10 | -1.40 | 330 | 18.36 | 58016 |
| IBP | 13.30 | -1.48 | 13.80 | 13.20 | 13.30 | 13.50 | -0.20 | 529 | 13.18 | 983233 |
| ICB | 51.70 | -2.27 | 53.30 | 51.60 | 51.70 | 52.90 | -1.20 | 777 | 18.71 | 360008 |
| ICB3RDNRB | 4.50 | -2.17 | 4.60 | 4.50 | 4.50 | 4.60 | -0.10 | 9 | 0.08 | 16800 |
| ICBAGRANI1 | 7.00 | -2.78 | 7.30 | 7.00 | 7.00 | 7.20 | -0.20 | 37 | 0.22 | 31502 |
| ICBAMCL2ND | 6.00 | -1.69 | 6.00 | 5.80 | 5.80 | 5.90 | -0.10 | 18 | 0.04 | 7512 |
| ICBEPMF1S1 | 4.60 | -2.13 | 4.70 | 4.60 | 4.60 | 4.70 | -0.10 | 23 | 0.52 | 112164 |
| ICBIBANK | 2.30 | 0.00 | 2.40 | 2.30 | 2.30 | 2.30 | 0.00 | 17 | 0.07 | 28437 |
| ICBSONALI1 | 5.20 | 0.00 | 5.30 | 5.10 | 5.20 | 5.20 | 0.00 | 59 | 1.80 | 346128 |
| ICICL | 22.50 | -0.88 | 22.90 | 22.30 | 22.50 | 22.70 | -0.20 | 196 | 2.24 | 99242 |
| IDLC | 40.60 | -2.17 | 41.60 | 40.60 | 40.60 | 41.50 | -0.90 | 383 | 11.13 | 271689 |
| IFADAUTOS | 24.70 | -2.37 | 25.70 | 24.60 | 24.70 | 25.30 | -0.60 | 363 | 7.61 | 306459 |
| IFIC | 5.70 | -1.72 | 5.90 | 5.70 | 5.70 | 5.80 | -0.10 | 213 | 10.08 | 1743182 |
| IFIC1STMF | 3.40 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 31 | 0.74 | 217746 |
| IFILISLMF1 | 4.20 | 0.00 | 4.30 | 4.20 | 4.20 | 4.20 | 0.00 | 21 | 0.20 | 48033 |
| ILFSL | 1.60 | -5.88 | 1.80 | 1.60 | 1.60 | 1.70 | -0.10 | 57 | 0.27 | 163887 |
| INDEXAGRO | 80.50 | -1.35 | 81.80 | 80.10 | 80.50 | 81.60 | -1.10 | 293 | 4.62 | 57309 |
| INTECH | 35.50 | 2.31 | 36.90 | 35.00 | 35.50 | 34.70 | 0.80 | 2099 | 53.88 | 1496790 |
| INTRACO | 26.10 | -2.25 | 26.80 | 26.00 | 26.10 | 26.70 | -0.60 | 760 | 37.85 | 1432742 |
| IPDC | 21.40 | -2.28 | 22.10 | 21.20 | 21.40 | 21.90 | -0.50 | 1295 | 50.29 | 2332870 |
| ISLAMIBANK | 42.60 | -0.47 | 43.00 | 42.40 | 42.60 | 42.80 | -0.20 | 469 | 13.09 | 306930 |
| ISLAMICFIN | 7.40 | -2.70 | 7.50 | 7.20 | 7.20 | 7.40 | -0.20 | 37 | 0.38 | 52544 |
| ISLAMIINS | 40.00 | -1.48 | 41.10 | 39.90 | 40.00 | 40.60 | -0.60 | 61 | 0.52 | 12990 |
| ISNLTD | 108.30 | -0.46 | 116.50 | 106.20 | 108.30 | 108.80 | -0.50 | 3966 | 169.93 | 1528795 |
| ITC | 44.40 | 2.30 | 44.90 | 43.20 | 44.40 | 43.40 | 1.00 | 2385 | 92.33 | 2091686 |
| JAMUNABANK | 21.40 | -0.47 | 21.60 | 21.30 | 21.40 | 21.50 | -0.10 | 333 | 34.84 | 1624340 |
| JAMUNAOIL | 186.10 | 0.59 | 187.00 | 184.80 | 186.10 | 185.00 | 1.10 | 234 | 5.36 | 28857 |
| JANATAINS | 26.00 | -3.36 | 26.80 | 25.70 | 25.90 | 26.80 | -0.90 | 136 | 2.13 | 81811 |
| JHRML | 55.60 | -3.14 | 57.40 | 55.40 | 55.60 | 57.40 | -1.80 | 626 | 13.42 | 238810 |
| JMISMDL | 146.00 | -2.54 | 152.20 | 145.60 | 146.00 | 149.80 | -3.80 | 178 | 1.16 | 7945 |
| JUTESPINN | 215.60 | -1.37 | 221.90 | 213.20 | 216.30 | 219.30 | -3.00 | 77 | 0.29 | 1337 |
| KARNAPHULI | 31.00 | -1.59 | 31.60 | 30.90 | 31.00 | 31.50 | -0.50 | 324 | 8.06 | 258597 |
| KAY&QUE | 356.10 | -2.89 | 368.90 | 355.00 | 356.10 | 366.70 | -10.60 | 1085 | 24.82 | 69004 |
| KBPPWBIL | 163.30 | 1.05 | 165.20 | 159.20 | 163.30 | 161.60 | 1.70 | 4464 | 300.26 | 1847180 |
| KBSEED | 8.20 | -1.20 | 8.40 | 8.00 | 8.20 | 8.30 | -0.10 | 31 | 0.19 | 23148 |
| KDSALTD | 49.10 | -2.00 | 50.70 | 48.80 | 49.10 | 50.10 | -1.00 | 1243 | 44.52 | 899393 |
| KEYACOSMET | 4.70 | -2.08 | 4.90 | 4.70 | 4.70 | 4.80 | -0.10 | 74 | 1.50 | 316216 |
| KFL | 10.00 | -2.91 | 10.60 | 9.90 | 10.00 | 10.30 | -0.30 | 21 | 0.17 | 16517 |
| KOHINOOR | 549.10 | -1.01 | 554.00 | 548.00 | 549.10 | 554.70 | -5.60 | 195 | 5.39 | 9808 |
| KPCL | 11.10 | -1.77 | 11.70 | 11.00 | 11.10 | 11.30 | -0.20 | 206 | 3.23 | 288243 |
| KPPL | 15.30 | -2.55 | 15.80 | 15.20 | 15.30 | 15.70 | -0.40 | 405 | 4.44 | 289084 |
| KTL | 13.50 | 0.00 | 13.70 | 13.30 | 13.50 | 13.50 | 0.00 | 656 | 21.27 | 1579843 |
| LANKABAFIN | 16.70 | -0.60 | 16.90 | 16.60 | 16.70 | 16.80 | -0.10 | 597 | 17.13 | 1024230 |
| LEGACYFOOT | 63.60 | -3.93 | 66.20 | 62.70 | 63.60 | 66.20 | -2.60 | 887 | 14.71 | 228115 |
| LHB | 53.70 | -1.29 | 54.50 | 53.50 | 53.70 | 54.40 | -0.70 | 841 | 33.20 | 615577 |
| LIBRAINFU | 765.50 | -1.09 | 778.00 | 765.00 | 765.50 | 773.90 | -8.40 | 444 | 5.98 | 7780 |
| LINDEBD | 927.90 | -0.09 | 934.80 | 925.20 | 927.90 | 928.70 | -0.80 | 260 | 3.91 | 4212 |
| LOVELLO | 98.20 | 0.92 | 99.70 | 96.90 | 98.20 | 97.30 | 0.90 | 1911 | 70.39 | 713929 |
| LRBDL | 14.30 | -1.38 | 14.70 | 14.20 | 14.30 | 14.50 | -0.20 | 184 | 3.73 | 260685 |
| LRGLOBMF1 | 3.50 | -2.78 | 3.60 | 3.50 | 3.50 | 3.60 | -0.10 | 15 | 0.26 | 73122 |
| MAGURAPLEX | 102.50 | -2.75 | 105.60 | 102.10 | 102.50 | 105.40 | -2.90 | 1284 | 22.09 | 213585 |
| MAKSONSPIN | 6.90 | -1.43 | 7.20 | 6.90 | 6.90 | 7.00 | -0.10 | 65 | 0.77 | 110829 |
| MALEKSPIN | 33.40 | 0.60 | 34.00 | 32.70 | 33.40 | 33.20 | 0.20 | 1846 | 81.50 | 2438384 |
| MAMUNAGRO | 25.80 | 3.20 | 27.00 | 25.00 | 25.80 | 25.00 | 0.80 | 468 | 7.87 | 308177 |
| MARICO | 2832.00 | 0.37 | 2857.00 | 2801.00 | 2843.50 | 2832.90 | 10.60 | 89 | 3.73 | 1320 |
| MASTERAGRO | 5.20 | -3.64 | 5.40 | 5.20 | 5.30 | 5.50 | -0.20 | 5 | 0.02 | 4010 |
| MATINSPINN | 56.20 | 3.69 | 57.80 | 53.80 | 56.20 | 54.20 | 2.00 | 1605 | 50.04 | 885547 |
| MBL1STMF | 4.50 | 2.27 | 4.50 | 4.40 | 4.50 | 4.40 | 0.10 | 27 | 0.30 | 67427 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 18.50 | -0.54 | 18.90 | 18.40 | 18.50 | 18.60 | -0.10 | 96 | 0.60 | 32124 |
| MEGHNACEM | 49.50 | -1.59 | 51.30 | 48.10 | 49.50 | 50.30 | -0.80 | 152 | 0.98 | 19737 |
| MEGHNAINS | 25.80 | -1.53 | 26.30 | 25.70 | 25.80 | 26.20 | -0.40 | 225 | 3.02 | 116488 |
| MEGHNALIFE | 61.50 | -1.76 | 63.00 | 61.20 | 61.50 | 62.60 | -1.10 | 614 | 15.96 | 257760 |
| MEGHNAPET | 25.00 | -0.79 | 26.80 | 24.90 | 25.00 | 25.20 | -0.20 | 91 | 1.51 | 60022 |
| MERCANBANK | 9.30 | 0.00 | 9.50 | 9.10 | 9.30 | 9.30 | 0.00 | 291 | 13.51 | 1450535 |
| MERCINS | 25.60 | -0.39 | 26.30 | 25.60 | 25.70 | 25.80 | -0.10 | 32 | 0.64 | 24974 |
| METROSPIN | 12.00 | 1.69 | 12.10 | 11.60 | 12.00 | 11.80 | 0.20 | 113 | 1.41 | 119092 |
| MHSML | 17.60 | -0.56 | 18.00 | 17.50 | 17.60 | 17.70 | -0.10 | 307 | 7.99 | 451666 |
| MIDASFIN | 6.30 | 1.61 | 6.30 | 6.30 | 6.30 | 6.20 | 0.10 | 9 | 0.01 | 1147 |
| MIDLANDBNK | 20.20 | -0.49 | 20.90 | 20.10 | 20.20 | 20.30 | -0.10 | 1423 | 48.07 | 2356079 |
| MIRACLEIND | 33.50 | -2.62 | 34.80 | 33.40 | 33.50 | 34.40 | -0.90 | 200 | 3.99 | 118172 |
| MIRAKHTER | 32.10 | -2.73 | 33.20 | 32.00 | 32.10 | 33.00 | -0.90 | 637 | 21.76 | 673245 |
| MITHUNKNIT | 17.30 | 1.16 | 17.60 | 17.20 | 17.50 | 17.30 | 0.20 | 26 | 0.10 | 5706 |
| MJLBD | 97.70 | -1.81 | 99.90 | 97.50 | 97.70 | 99.50 | -1.80 | 1109 | 39.03 | 396639 |
| MKFOOTWEAR | 59.90 | -0.83 | 59.90 | 57.00 | 59.80 | 60.30 | -0.50 | 61 | 1.98 | 34020 |
| MLDYEING | 9.40 | -2.08 | 9.70 | 9.40 | 9.40 | 9.60 | -0.20 | 210 | 3.24 | 341870 |
| MONNOAGML | 377.50 | -1.64 | 383.60 | 373.00 | 377.10 | 383.40 | -6.30 | 529 | 10.28 | 27162 |
| MONNOCERA | 88.90 | -2.95 | 92.30 | 88.50 | 88.90 | 91.60 | -2.70 | 1015 | 24.71 | 275152 |
| MONNOFABR | 19.60 | -4.39 | 20.70 | 19.50 | 19.60 | 20.50 | -0.90 | 1478 | 46.78 | 2333852 |
| MONOSPOOL | 108.50 | -3.90 | 113.60 | 108.10 | 108.50 | 112.90 | -4.40 | 1182 | 22.59 | 205113 |
| MOSTFAMETL | 8.30 | -1.18 | 8.70 | 8.30 | 8.40 | 8.50 | -0.10 | 28 | 0.51 | 60302 |
| MPETROLEUM | 206.00 | 0.00 | 207.80 | 205.00 | 205.80 | 205.80 | 0.00 | 213 | 4.10 | 19897 |
| MTB | 12.70 | 0.00 | 13.10 | 12.60 | 12.70 | 12.70 | 0.00 | 123 | 9.78 | 760294 |
| NAHEEACP | 24.80 | -3.88 | 25.90 | 24.70 | 24.80 | 25.80 | -1.00 | 1114 | 27.06 | 1078928 |
| NATLIFEINS | 109.30 | -1.89 | 112.00 | 108.50 | 109.30 | 111.40 | -2.10 | 271 | 5.13 | 46790 |
| NAVANACNG | 22.70 | -0.44 | 23.30 | 22.60 | 22.80 | 22.90 | -0.10 | 77 | 0.99 | 43158 |
| NAVANAPHAR | 57.90 | -2.53 | 59.50 | 57.70 | 57.90 | 59.40 | -1.50 | 874 | 20.51 | 350561 |
| NBL | 3.60 | 0.00 | 3.70 | 3.60 | 3.60 | 3.60 | 0.00 | 84 | 0.86 | 238835 |
| NCCBANK | 12.40 | 0.00 | 12.70 | 12.30 | 12.40 | 12.40 | 0.00 | 234 | 12.09 | 968836 |
| NCCBLMF1 | 4.90 | 0.00 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 9 | 0.11 | 22000 |
| NEWLINE | 5.90 | 0.00 | 6.10 | 5.80 | 5.90 | 5.90 | 0.00 | 125 | 1.30 | 223474 |
| NFML | 9.80 | -2.02 | 9.90 | 9.70 | 9.70 | 9.90 | -0.20 | 73 | 1.07 | 109402 |
| NHFIL | 25.00 | -3.10 | 26.00 | 24.90 | 25.00 | 25.80 | -0.80 | 645 | 19.69 | 776774 |
| NIALCO | 18.30 | -3.17 | 19.20 | 18.00 | 18.30 | 18.90 | -0.60 | 44 | 0.52 | 28093 |
| NITOLINS | 27.00 | 0.00 | 28.20 | 26.80 | 26.90 | 26.90 | 0.00 | 53 | 0.37 | 13698 |
| NORTHERN | 110.00 | -1.97 | 110.40 | 108.00 | 109.70 | 111.90 | -2.20 | 33 | 0.33 | 3034 |
| NORTHRNINS | 30.50 | -1.89 | 32.00 | 30.30 | 31.20 | 31.80 | -0.60 | 12 | 0.26 | 8251 |
| NPOLYMER | 33.30 | -3.20 | 34.60 | 33.00 | 33.30 | 34.40 | -1.10 | 300 | 8.34 | 247622 |
| NRBBANK | 8.70 | -2.25 | 9.00 | 8.60 | 8.70 | 8.90 | -0.20 | 356 | 15.41 | 1763615 |
| NRBCBANK | 6.60 | 0.00 | 6.70 | 6.50 | 6.60 | 6.60 | 0.00 | 82 | 4.95 | 745635 |
| NTC | 187.70 | -0.16 | 195.00 | 187.70 | 188.60 | 188.90 | -0.30 | 48 | 0.18 | 975 |
| NTLTUBES | 78.60 | -2.60 | 81.00 | 78.20 | 78.60 | 80.70 | -2.10 | 675 | 15.72 | 197980 |
| NURANI | 2.60 | 0.00 | 2.70 | 2.50 | 2.60 | 2.60 | 0.00 | 21 | 0.03 | 12332 |
| OAL | 7.00 | -1.43 | 7.10 | 6.90 | 6.90 | 7.00 | -0.10 | 149 | 1.93 | 279218 |
| OIMEX | 24.90 | -3.86 | 26.30 | 24.70 | 24.90 | 25.90 | -1.00 | 1126 | 40.65 | 1612320 |
| OLYMPIC | 159.60 | -2.09 | 164.30 | 159.00 | 159.60 | 163.00 | -3.40 | 824 | 35.20 | 219839 |
| ONEBANKPLC | 7.60 | -1.30 | 7.70 | 7.60 | 7.60 | 7.70 | -0.10 | 255 | 13.11 | 1713467 |
| ORIONINFU | 530.60 | 0.34 | 535.30 | 527.80 | 530.60 | 528.80 | 1.80 | 3001 | 160.59 | 301870 |
| ORIONPHARM | 36.60 | -2.66 | 37.70 | 36.50 | 36.60 | 37.60 | -1.00 | 410 | 7.56 | 204531 |
| ORYZAAGRO | 9.80 | -4.00 | 10.20 | 9.20 | 9.60 | 10.00 | -0.40 | 28 | 0.11 | 11225 |
| PADMALIFE | 20.70 | 0.00 | 21.10 | 20.20 | 20.70 | 20.70 | 0.00 | 123 | 0.83 | 40454 |
| PADMAOIL | 197.00 | -0.20 | 198.90 | 197.00 | 197.00 | 197.40 | -0.40 | 258 | 3.60 | 18183 |
| PARAMOUNT | 43.60 | -2.46 | 44.60 | 43.40 | 43.60 | 44.70 | -1.10 | 232 | 3.84 | 87546 |
| PDL | 6.60 | -1.52 | 6.70 | 6.40 | 6.50 | 6.60 | -0.10 | 108 | 1.86 | 285629 |
| PENINSULA | 13.10 | -2.24 | 13.70 | 13.00 | 13.10 | 13.40 | -0.30 | 184 | 2.09 | 158292 |
| PEOPLESINS | 33.60 | -1.18 | 34.20 | 33.50 | 33.60 | 34.00 | -0.40 | 104 | 1.65 | 49034 |
| PF1STMF | 4.90 | 0.00 | 5.00 | 4.80 | 4.90 | 4.90 | 0.00 | 59 | 0.60 | 123568 |
| PHARMAID | 594.60 | -1.25 | 608.70 | 594.10 | 594.60 | 602.10 | -7.50 | 295 | 5.36 | 8960 |
| PHENIXINS | 27.70 | -1.08 | 28.20 | 27.20 | 27.40 | 27.70 | -0.30 | 36 | 1.22 | 44814 |
| PHOENIXFIN | 3.20 | -3.03 | 3.50 | 3.20 | 3.20 | 3.30 | -0.10 | 22 | 0.15 | 45471 |
| PHPMF1 | 3.20 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 22 | 0.23 | 73827 |
| PIONEERINS | 43.90 | -2.66 | 45.70 | 43.80 | 43.90 | 45.10 | -1.20 | 245 | 5.03 | 113065 |
| PLFSL | 1.20 | -8.33 | 1.30 | 1.10 | 1.10 | 1.20 | -0.10 | 81 | 0.50 | 431095 |
| POPULAR1MF | 3.20 | -3.13 | 3.20 | 3.10 | 3.10 | 3.20 | -0.10 | 19 | 0.24 | 78145 |
| POPULARLIF | 51.40 | -2.10 | 52.50 | 51.10 | 51.40 | 52.50 | -1.10 | 594 | 19.50 | 377744 |
| POWERGRID | 35.00 | 2.94 | 36.00 | 34.20 | 35.00 | 34.00 | 1.00 | 1767 | 61.38 | 1750171 |
| PRAGATIINS | 58.40 | -0.68 | 60.40 | 58.10 | 58.50 | 58.90 | -0.40 | 202 | 5.02 | 84365 |
| PRAGATILIF | 201.80 | -1.18 | 205.80 | 198.20 | 201.80 | 204.20 | -2.40 | 1667 | 61.88 | 305682 |
| PREMIERBAN | 6.40 | 0.00 | 6.60 | 6.40 | 6.50 | 6.50 | 0.00 | 92 | 3.30 | 508504 |
| PREMIERCEM | 49.30 | -0.80 | 50.10 | 48.80 | 49.30 | 49.70 | -0.40 | 277 | 5.27 | 107346 |
| PREMIERLEA | 1.50 | -6.25 | 1.70 | 1.50 | 1.50 | 1.60 | -0.10 | 44 | 0.30 | 199016 |
| PRIME1ICBA | 4.90 | 0.00 | 4.90 | 4.70 | 4.90 | 4.90 | 0.00 | 58 | 0.06 | 12870 |
| PRIMEBANK | 27.70 | -1.07 | 28.10 | 27.60 | 27.70 | 28.00 | -0.30 | 202 | 17.81 | 641108 |
| PRIMEFIN | 2.10 | -8.70 | 2.30 | 2.10 | 2.10 | 2.30 | -0.20 | 141 | 2.75 | 1245712 |
| PRIMEINSUR | 33.30 | -1.77 | 34.50 | 33.00 | 33.30 | 33.90 | -0.60 | 63 | 0.82 | 24234 |
| PRIMELIFE | 43.40 | -1.59 | 44.70 | 43.20 | 43.40 | 44.10 | -0.70 | 176 | 2.08 | 47407 |
| PRIMETEX | 14.70 | 0.00 | 15.00 | 14.60 | 14.70 | 14.70 | 0.00 | 67 | 0.34 | 23381 |
| PROGRESLIF | 57.00 | -0.70 | 58.70 | 55.40 | 56.40 | 56.80 | -0.40 | 70 | 0.66 | 11670 |
| PROVATIINS | 33.80 | 0.30 | 33.90 | 33.50 | 33.80 | 33.70 | 0.10 | 136 | 2.54 | 75150 |
| PTL | 57.20 | -1.38 | 59.50 | 57.00 | 57.20 | 58.00 | -0.80 | 724 | 23.87 | 413448 |
| PUBALIBANK | 29.30 | -0.68 | 29.90 | 29.00 | 29.30 | 29.50 | -0.20 | 205 | 8.38 | 285548 |
| PURABIGEN | 19.00 | -2.06 | 19.50 | 18.90 | 19.00 | 19.40 | -0.40 | 82 | 0.38 | 19980 |
| QUASEMIND | 43.60 | -1.36 | 44.90 | 43.50 | 43.60 | 44.20 | -0.60 | 618 | 23.16 | 526519 |
| QUEENSOUTH | 13.60 | -0.73 | 14.00 | 13.50 | 13.60 | 13.70 | -0.10 | 309 | 7.98 | 578731 |
| RAHIMAFOOD | 138.50 | -2.26 | 142.80 | 138.00 | 138.50 | 141.70 | -3.20 | 1092 | 25.16 | 180337 |
| RAHIMTEXT | 173.90 | -1.64 | 176.90 | 171.50 | 173.90 | 176.80 | -2.90 | 432 | 4.72 | 27137 |
| RAKCERAMIC | 24.30 | -2.02 | 24.90 | 24.30 | 24.30 | 24.80 | -0.50 | 193 | 3.84 | 156877 |
| RANFOUNDRY | 182.00 | -0.76 | 184.00 | 180.40 | 182.00 | 183.40 | -1.40 | 272 | 4.61 | 25356 |
| RDFOOD | 25.60 | -1.54 | 26.20 | 25.40 | 25.60 | 26.00 | -0.40 | 419 | 8.53 | 331681 |
| RECKITTBEN | 3375.50 | -0.24 | 3390.00 | 3373.00 | 3375.50 | 3383.60 | -8.10 | 103 | 2.03 | 601 |
| REGENTTEX | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 29 | 0.26 | 79891 |
| RELIANCE1 | 14.80 | 0.00 | 14.90 | 14.50 | 14.80 | 14.80 | 0.00 | 281 | 8.12 | 550206 |
| RELIANCINS | 64.00 | -0.47 | 65.00 | 63.90 | 64.00 | 64.30 | -0.30 | 71 | 1.93 | 30135 |
| RENATA | 490.10 | -0.75 | 494.70 | 489.60 | 490.10 | 493.80 | -3.70 | 784 | 13.47 | 27432 |
| RENWICKJA | 675.00 | -0.63 | 697.90 | 657.10 | 665.80 | 670.00 | -4.20 | 22 | 0.05 | 78 |
| REPUBLIC | 31.60 | -0.94 | 32.20 | 31.50 | 31.60 | 31.90 | -0.30 | 65 | 0.71 | 22501 |
| RINGSHINE | 2.80 | -3.45 | 2.90 | 2.80 | 2.80 | 2.90 | -0.10 | 87 | 2.30 | 814479 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 29.40 | -2.33 | 30.10 | 29.30 | 29.40 | 30.10 | -0.70 | 2292 | 141.43 | 4772751 |
| RSRMSTEEL | 8.90 | -3.33 | 9.10 | 8.60 | 8.70 | 9.00 | -0.30 | 82 | 0.67 | 75800 |
| RUNNERAUTO | 31.50 | -0.32 | 32.20 | 31.20 | 31.50 | 31.60 | -0.10 | 309 | 9.69 | 305333 |
| RUPALIBANK | 22.70 | -2.58 | 23.60 | 22.40 | 22.70 | 23.30 | -0.60 | 722 | 25.42 | 1107200 |
| RUPALIINS | 23.80 | -2.48 | 24.20 | 23.60 | 23.60 | 24.20 | -0.60 | 110 | 2.34 | 98000 |
| RUPALILIFE | 107.40 | -4.11 | 113.20 | 106.80 | 107.40 | 112.00 | -4.60 | 2996 | 87.58 | 799766 |
| SADHESIVE | 77.00 | 0.39 | 79.90 | 75.00 | 77.00 | 76.70 | 0.30 | 242 | 7.57 | 97930 |
| SAFKOSPINN | 14.40 | 0.00 | 14.50 | 14.00 | 14.40 | 14.40 | 0.00 | 119 | 2.14 | 150157 |
| SAIFPOWER | 6.50 | -1.52 | 6.70 | 6.50 | 6.50 | 6.60 | -0.10 | 94 | 1.57 | 239555 |
| SAIHAMCOT | 17.90 | -1.10 | 18.20 | 17.90 | 17.90 | 18.10 | -0.20 | 329 | 20.32 | 1126874 |
| SAIHAMTEX | 15.50 | -1.27 | 15.80 | 15.50 | 15.50 | 15.70 | -0.20 | 110 | 5.39 | 345989 |
| SALAMCRST | 21.20 | -3.64 | 22.80 | 20.90 | 21.20 | 22.00 | -0.80 | 1937 | 61.13 | 2807280 |
| SALVOCHEM | 32.00 | -2.14 | 33.20 | 31.50 | 32.00 | 32.70 | -0.70 | 864 | 36.09 | 1125230 |
| SAMATALETH | 105.10 | 0.29 | 108.00 | 102.50 | 105.10 | 104.80 | 0.30 | 1139 | 23.55 | 222598 |
| SAMORITA | 72.40 | -1.36 | 73.50 | 72.10 | 72.40 | 73.40 | -1.00 | 427 | 7.36 | 101312 |
| SANDHANINS | 23.20 | -0.43 | 23.50 | 23.10 | 23.20 | 23.30 | -0.10 | 237 | 5.02 | 215424 |
| SAPORTL | 37.60 | -1.83 | 39.00 | 37.40 | 37.60 | 38.30 | -0.70 | 2760 | 196.61 | 5173341 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.60 | -1.30 | 7.80 | 7.50 | 7.60 | 7.70 | -0.10 | 122 | 3.03 | 395903 |
| SEAPEARL | 51.60 | -2.09 | 53.20 | 51.30 | 51.60 | 52.70 | -1.10 | 2165 | 76.58 | 1470413 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4899.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.20 | -1.89 | 5.30 | 5.10 | 5.20 | 5.30 | -0.10 | 28 | 0.66 | 127723 |
| SEMLIBBLSF | 6.50 | -1.52 | 6.60 | 6.50 | 6.50 | 6.60 | -0.10 | 48 | 0.49 | 75016 |
| SEMLLECMF | 7.30 | -1.35 | 7.50 | 7.30 | 7.30 | 7.40 | -0.10 | 138 | 6.71 | 910070 |
| SHAHJABANK | 18.10 | 0.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.00 | 33 | 0.79 | 43686 |
| SHARPIND | 17.40 | -0.57 | 17.80 | 17.10 | 17.40 | 17.50 | -0.10 | 175 | 2.52 | 144529 |
| SHASHADNIM | 20.20 | 1.51 | 20.60 | 19.50 | 20.20 | 19.90 | 0.30 | 490 | 12.24 | 605640 |
| SHEPHERD | 17.30 | -1.70 | 17.70 | 17.20 | 17.30 | 17.60 | -0.30 | 355 | 9.36 | 536505 |
| SHURWID | 5.80 | 0.00 | 5.80 | 5.70 | 5.80 | 5.80 | 0.00 | 41 | 0.29 | 50302 |
| SHYAMPSUG | 204.30 | 0.64 | 212.00 | 200.00 | 204.30 | 203.00 | 1.30 | 186 | 2.33 | 11390 |
| SIBL | 4.10 | -6.82 | 4.50 | 4.00 | 4.10 | 4.40 | -0.30 | 434 | 4.55 | 1104949 |
| SICL | 23.10 | -2.53 | 23.90 | 23.00 | 23.10 | 23.70 | -0.60 | 327 | 5.00 | 214651 |
| SILCOPHL | 15.90 | -1.85 | 16.20 | 15.80 | 15.90 | 16.20 | -0.30 | 255 | 4.85 | 302955 |
| SILVAPHL | 12.10 | -3.20 | 12.50 | 12.00 | 12.10 | 12.50 | -0.40 | 340 | 6.38 | 522538 |
| SIMTEX | 19.00 | 0.00 | 19.40 | 18.80 | 19.00 | 19.00 | 0.00 | 496 | 12.30 | 647020 |
| SINGERBD | 106.60 | -0.47 | 108.00 | 106.50 | 106.60 | 107.10 | -0.50 | 140 | 1.68 | 15676 |
| SINOBANGLA | 53.80 | -3.58 | 56.20 | 53.50 | 53.80 | 55.80 | -2.00 | 1667 | 42.63 | 780809 |
| SIPLC | 48.50 | -1.42 | 50.00 | 48.30 | 48.50 | 49.20 | -0.70 | 209 | 5.97 | 122464 |
| SKTRIMS | 9.30 | -2.11 | 9.50 | 9.20 | 9.30 | 9.50 | -0.20 | 87 | 0.67 | 71695 |
| SONALIANSH | 222.30 | -3.35 | 230.10 | 220.10 | 222.30 | 230.00 | -7.70 | 1469 | 38.27 | 170671 |
| SONALILIFE | 71.80 | -1.37 | 73.90 | 71.20 | 71.80 | 72.80 | -1.00 | 308 | 5.60 | 77336 |
| SONALIPAPR | 264.10 | -4.21 | 282.00 | 262.00 | 264.10 | 275.70 | -11.60 | 4067 | 138.09 | 518245 |
| SONARBAINS | 28.40 | -2.74 | 29.30 | 28.30 | 28.40 | 29.20 | -0.80 | 162 | 2.05 | 71599 |
| SONARGAON | 34.50 | -3.09 | 35.70 | 34.30 | 34.50 | 35.60 | -1.10 | 687 | 17.41 | 500034 |
| SOUTHEASTB | 9.20 | 2.22 | 9.40 | 8.90 | 9.20 | 9.00 | 0.20 | 1106 | 69.59 | 7552718 |
| SPCERAMICS | 20.20 | -1.46 | 20.80 | 20.10 | 20.20 | 20.50 | -0.30 | 1212 | 36.26 | 1776404 |
| SPCL | 47.60 | -2.06 | 48.90 | 47.40 | 47.60 | 48.60 | -1.00 | 582 | 14.22 | 296333 |
| SQUARETEXT | 55.90 | 1.82 | 56.60 | 54.60 | 55.90 | 54.90 | 1.00 | 555 | 16.59 | 296061 |
| SQURPHARMA | 220.00 | -0.23 | 221.00 | 219.50 | 220.00 | 220.50 | -0.50 | 718 | 24.46 | 111136 |
| SSSTEEL | 5.40 | -1.82 | 5.60 | 5.30 | 5.40 | 5.50 | -0.10 | 226 | 3.89 | 719333 |
| STANCERAM | 81.60 | -3.42 | 87.30 | 81.00 | 82.00 | 84.90 | -2.90 | 50 | 0.40 | 4873 |
| STANDARINS | 38.00 | -2.06 | 38.80 | 37.70 | 38.00 | 38.80 | -0.80 | 154 | 3.09 | 80624 |
| STANDBANKL | 5.70 | -1.72 | 5.90 | 5.60 | 5.70 | 5.80 | -0.10 | 126 | 2.20 | 381317 |
| STYLECRAFT | 77.20 | -1.15 | 79.90 | 76.90 | 77.20 | 78.10 | -0.90 | 400 | 5.39 | 69155 |
| SUMITPOWER | 15.40 | -1.28 | 15.70 | 15.40 | 15.40 | 15.60 | -0.20 | 386 | 11.56 | 744503 |
| SUNLIFEINS | 55.80 | -3.46 | 58.70 | 55.00 | 55.80 | 57.80 | -2.00 | 536 | 13.16 | 230783 |
| TAKAFULINS | 35.60 | -1.93 | 37.80 | 35.50 | 35.60 | 36.30 | -0.70 | 112 | 0.72 | 19949 |
| TALLUSPIN | 6.70 | 0.00 | 6.90 | 6.60 | 6.70 | 6.70 | 0.00 | 117 | 1.20 | 178858 |
| TAMIJTEX | 144.90 | -4.03 | 151.00 | 141.00 | 142.70 | 148.70 | -6.00 | 843 | 12.88 | 88729 |
| TECHNODRUG | 40.70 | 5.17 | 41.00 | 38.00 | 40.70 | 38.70 | 2.00 | 4427 | 190.77 | 4796745 |
| TILIL | 70.50 | -0.28 | 72.40 | 70.20 | 70.50 | 70.70 | -0.20 | 2464 | 83.48 | 1171891 |
| TITASGAS | 21.70 | 1.40 | 22.20 | 21.60 | 21.70 | 21.40 | 0.30 | 342 | 8.51 | 388812 |
| TOSRIFA | 21.00 | -2.33 | 21.70 | 20.90 | 21.00 | 21.50 | -0.50 | 435 | 15.75 | 743184 |
| TRUSTB1MF | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 43 | 0.95 | 288651 |
| TRUSTBANK | 18.40 | -0.54 | 18.70 | 18.30 | 18.40 | 18.50 | -0.10 | 250 | 9.04 | 491521 |
| TUNGHAI | 2.30 | 0.00 | 2.40 | 2.20 | 2.30 | 2.30 | 0.00 | 25 | 0.11 | 47036 |
| UCB | 11.10 | 5.71 | 11.40 | 10.30 | 11.10 | 10.50 | 0.60 | 1512 | 121.88 | 11043875 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2440.00 | -0.48 | 2450.10 | 2435.00 | 2440.20 | 2451.90 | -11.70 | 18 | 0.25 | 102 |
| UNIONBANK | 1.90 | 0.00 | 1.90 | 1.80 | 1.90 | 1.90 | 0.00 | 168 | 1.36 | 734817 |
| UNIONCAP | 4.40 | -2.27 | 4.50 | 4.20 | 4.30 | 4.40 | -0.10 | 32 | 0.17 | 39252 |
| UNIONINS | 33.60 | -0.88 | 34.50 | 33.40 | 33.60 | 33.90 | -0.30 | 206 | 1.90 | 56203 |
| UNIQUEHRL | 42.40 | -1.17 | 43.30 | 42.20 | 42.40 | 42.90 | -0.50 | 371 | 9.89 | 231971 |
| UNITEDFIN | 13.60 | -1.45 | 14.00 | 13.50 | 13.60 | 13.80 | -0.20 | 210 | 5.12 | 375397 |
| UNITEDINS | 41.90 | -0.71 | 43.00 | 41.70 | 41.90 | 42.20 | -0.30 | 40 | 0.22 | 5323 |
| UPGDCL | 141.90 | 0.07 | 144.40 | 141.50 | 141.90 | 141.80 | 0.10 | 165 | 3.28 | 23073 |
| USMANIAGL | 35.90 | -4.52 | 38.50 | 35.60 | 35.90 | 37.60 | -1.70 | 94 | 0.50 | 13678 |
| UTTARABANK | 21.40 | -0.47 | 21.50 | 21.30 | 21.40 | 21.50 | -0.10 | 261 | 19.40 | 906603 |
| UTTARAFIN | 13.50 | -0.74 | 13.80 | 13.50 | 13.50 | 13.60 | -0.10 | 39 | 0.24 | 17696 |
| VAMLBDMF1 | 7.00 | -1.41 | 7.20 | 7.00 | 7.00 | 7.10 | -0.10 | 37 | 1.47 | 208111 |
| VAMLRBBF | 5.60 | 0.00 | 5.80 | 5.60 | 5.70 | 5.70 | 0.00 | 6 | 0.64 | 110626 |
| VFSTDL | 8.10 | -1.22 | 8.30 | 8.00 | 8.10 | 8.20 | -0.10 | 60 | 0.92 | 113241 |
| WALTONHIL | 473.20 | -0.61 | 486.00 | 470.00 | 473.20 | 476.10 | -2.90 | 1867 | 37.28 | 77844 |
| WATACHEM | 140.80 | -1.74 | 145.00 | 140.80 | 141.30 | 143.80 | -2.50 | 149 | 1.57 | 11052 |
| WEBCOATS | 12.50 | -2.44 | 13.50 | 11.70 | 12.00 | 12.30 | -0.30 | 20 | 0.23 | 18967 |
| WMSHIPYARD | 9.00 | -2.17 | 9.40 | 8.90 | 9.00 | 9.20 | -0.20 | 268 | 3.33 | 369578 |
| WONDERTOYS | 22.60 | 5.12 | 22.60 | 22.60 | 22.60 | 21.50 | 1.10 | 3 | 0.05 | 2000 |
| YPL | 18.00 | -1.10 | 18.60 | 17.90 | 18.00 | 18.20 | -0.20 | 195 | 2.39 | 132256 |
| YUSUFLOUR | 2400.00 | 6.34 | 2400.00 | 2400.00 | 2400.00 | 2257.00 | 143.00 | 1 | 0.00 | 1 |
| ZAHEENSPIN | 6.80 | -2.86 | 7.00 | 6.80 | 6.80 | 7.00 | -0.20 | 128 | 1.79 | 259484 |
| ZAHINTEX | 6.10 | -3.17 | 6.30 | 6.10 | 6.10 | 6.30 | -0.20 | 40 | 0.27 | 44375 |
| ZEALBANGLA | 106.60 | -3.96 | 112.00 | 106.00 | 106.60 | 111.00 | -4.40 | 195 | 2.11 | 19376 |