| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 4.20 | 0.00 | 4.20 | 4.10 | 4.10 | 4.10 | 0.00 | 53 | 0.70 | 168940 |
| 1STPRIMFMF | 39.00 | -2.26 | 42.00 | 38.50 | 39.00 | 39.90 | -0.90 | 2194 | 130.26 | 3248732 |
| AAMRANET | 38.70 | -1.53 | 39.60 | 38.40 | 38.70 | 39.30 | -0.60 | 920 | 16.75 | 431649 |
| AAMRATECH | 26.50 | -1.13 | 27.80 | 26.10 | 26.30 | 26.60 | -0.30 | 71 | 0.55 | 20742 |
| ABB1STMF | 4.30 | -2.27 | 4.40 | 4.30 | 4.30 | 4.40 | -0.10 | 47 | 1.32 | 304928 |
| ABBANK | 8.60 | -2.27 | 8.90 | 8.50 | 8.60 | 8.80 | -0.20 | 518 | 14.21 | 1637692 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 985.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 21.00 | -0.95 | 21.20 | 20.60 | 20.80 | 21.00 | -0.20 | 92 | 3.25 | 155896 |
| ACHIASF | 31.00 | -2.85 | 31.20 | 29.70 | 30.70 | 31.60 | -0.90 | 380 | 13.03 | 430485 |
| ACI | 149.00 | -2.49 | 153.90 | 146.10 | 148.80 | 152.60 | -3.80 | 212 | 1.82 | 12223 |
| ACIFORMULA | 123.20 | -3.44 | 127.00 | 123.00 | 123.40 | 127.80 | -4.40 | 214 | 1.84 | 14742 |
| ACMELAB | 70.30 | -1.40 | 71.70 | 70.00 | 70.30 | 71.30 | -1.00 | 496 | 8.66 | 122445 |
| ACMEPL | 22.40 | -1.75 | 23.20 | 22.00 | 22.40 | 22.80 | -0.40 | 892 | 33.46 | 1487848 |
| ACTIVEFINE | 14.40 | -1.37 | 15.00 | 14.20 | 14.40 | 14.60 | -0.20 | 191 | 4.55 | 315305 |
| ADNTEL | 113.20 | -1.31 | 117.00 | 112.70 | 113.20 | 114.70 | -1.50 | 373 | 7.22 | 63469 |
| ADVENT | 25.10 | -2.33 | 25.80 | 24.90 | 25.10 | 25.70 | -0.60 | 786 | 23.71 | 937718 |
| AFCAGRO | 14.80 | -4.67 | 15.10 | 13.90 | 14.30 | 15.00 | -0.70 | 64 | 0.47 | 32341 |
| AFTABAUTO | 43.10 | -2.27 | 44.60 | 42.60 | 43.10 | 44.10 | -1.00 | 1548 | 48.93 | 1126259 |
| AGNISYSL | 26.10 | -1.88 | 27.00 | 26.00 | 26.10 | 26.60 | -0.50 | 476 | 25.16 | 948556 |
| AGRANINS | 37.20 | -1.59 | 39.30 | 36.90 | 37.20 | 37.80 | -0.60 | 206 | 2.55 | 68350 |
| AIBL1STIMF | 9.40 | -2.08 | 9.60 | 9.30 | 9.40 | 9.60 | -0.20 | 95 | 5.36 | 568133 |
| AIL | 121.60 | 1.84 | 124.00 | 119.10 | 121.60 | 119.40 | 2.20 | 3060 | 197.34 | 1617406 |
| ALARABANK | 23.70 | -0.84 | 23.80 | 23.60 | 23.60 | 23.80 | -0.20 | 10 | 0.13 | 5562 |
| AL-HAJTEX | 157.80 | -1.93 | 161.80 | 157.10 | 157.80 | 160.90 | -3.10 | 147 | 8.16 | 51656 |
| ALIF | 10.20 | -1.92 | 10.50 | 10.10 | 10.20 | 10.40 | -0.20 | 390 | 9.29 | 913121 |
| ALLTEX | 13.70 | -5.80 | 14.40 | 12.90 | 13.00 | 13.80 | -0.80 | 85 | 0.57 | 42777 |
| AMANFEED | 27.80 | -2.13 | 28.20 | 27.50 | 27.60 | 28.20 | -0.60 | 147 | 1.46 | 52901 |
| AMBEEPHA | 715.40 | -1.91 | 731.60 | 715.10 | 718.50 | 732.50 | -14.00 | 51 | 0.57 | 793 |
| AMCL(PRAN) | 241.30 | -1.38 | 246.10 | 241.30 | 243.00 | 246.40 | -3.40 | 11 | 0.12 | 495 |
| AMPL | 41.80 | -0.24 | 43.00 | 40.40 | 41.20 | 41.30 | -0.10 | 181 | 1.48 | 35767 |
| ANLIMAYARN | 38.80 | -2.51 | 39.90 | 38.50 | 38.80 | 39.80 | -1.00 | 205 | 3.04 | 77898 |
| ANWARGALV | 151.00 | -3.08 | 156.50 | 150.10 | 151.00 | 155.80 | -4.80 | 1045 | 21.12 | 138774 |
| AOL | 23.70 | -2.47 | 24.30 | 23.40 | 23.70 | 24.30 | -0.60 | 587 | 14.36 | 603473 |
| AOPLC | 34.70 | -1.69 | 35.70 | 34.40 | 34.90 | 35.50 | -0.60 | 187 | 4.87 | 138032 |
| APEXFOODS | 279.60 | -2.44 | 282.90 | 274.20 | 275.40 | 282.30 | -6.90 | 374 | 3.06 | 11052 |
| APEXFOOT | 240.80 | -0.95 | 248.00 | 239.80 | 240.80 | 243.10 | -2.30 | 209 | 4.47 | 18588 |
| APEXSPINN | 112.50 | -0.71 | 113.60 | 112.00 | 112.00 | 112.80 | -0.80 | 112 | 2.97 | 26459 |
| APEXTANRY | 85.00 | -3.79 | 89.60 | 85.00 | 86.40 | 89.80 | -3.40 | 69 | 0.36 | 4214 |
| APEXWEAV | 15.10 | -6.21 | 16.40 | 14.80 | 15.10 | 16.10 | -1.00 | 188 | 4.95 | 324558 |
| APOLOISPAT | 4.80 | -4.08 | 4.90 | 4.70 | 4.70 | 4.90 | -0.20 | 130 | 1.64 | 344317 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3976.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 259.60 | -0.65 | 267.50 | 256.10 | 259.60 | 261.30 | -1.70 | 218 | 4.52 | 17511 |
| ARAMITCEM | 22.70 | -0.44 | 22.80 | 22.40 | 22.60 | 22.70 | -0.10 | 94 | 0.69 | 30667 |
| ARGONDENIM | 16.90 | -0.59 | 17.40 | 16.80 | 16.90 | 17.00 | -0.10 | 70 | 0.89 | 52575 |
| ASIAINS | 42.90 | -2.52 | 43.80 | 42.10 | 42.60 | 43.70 | -1.10 | 98 | 0.82 | 19215 |
| ASIAPACINS | 45.20 | -3.00 | 46.90 | 45.00 | 45.20 | 46.60 | -1.40 | 47 | 0.56 | 12344 |
| ASIATICLAB | 50.80 | 9.96 | 50.80 | 45.60 | 50.80 | 46.20 | 4.60 | 10154 | 392.21 | 7978515 |
| ATCSLGF | 7.40 | -2.63 | 7.60 | 7.10 | 7.40 | 7.60 | -0.20 | 90 | 2.76 | 369224 |
| ATLASBANG | 68.50 | -2.28 | 73.80 | 68.40 | 68.50 | 70.10 | -1.60 | 41 | 0.20 | 2943 |
| AZIZPIPES | 81.60 | -2.08 | 82.40 | 80.00 | 80.20 | 81.90 | -1.70 | 89 | 1.13 | 13918 |
| BANGAS | 117.00 | -1.85 | 120.00 | 116.00 | 117.00 | 119.20 | -2.20 | 297 | 4.84 | 41403 |
| BANKASIA | 18.20 | -1.09 | 18.60 | 18.10 | 18.20 | 18.40 | -0.20 | 85 | 1.55 | 83933 |
| BARKAPOWER | 14.50 | -2.68 | 14.80 | 14.40 | 14.50 | 14.90 | -0.40 | 192 | 3.41 | 233690 |
| BATASHOE | 970.00 | -1.70 | 980.00 | 960.50 | 965.30 | 982.00 | -16.70 | 19 | 0.58 | 599 |
| BATBC | 393.80 | -1.40 | 399.90 | 392.30 | 393.80 | 399.40 | -5.60 | 1867 | 40.06 | 101666 |
| BAYLEASING | 11.60 | -0.85 | 11.90 | 11.40 | 11.60 | 11.70 | -0.10 | 214 | 3.50 | 301216 |
| BBS | 16.00 | -4.19 | 16.90 | 15.90 | 16.00 | 16.70 | -0.70 | 771 | 19.21 | 1188068 |
| BBSCABLES | 34.90 | -1.69 | 35.50 | 34.00 | 34.90 | 35.50 | -0.60 | 391 | 7.17 | 206828 |
| BDAUTOCA | 115.40 | -1.45 | 116.80 | 115.00 | 115.40 | 117.10 | -1.70 | 65 | 0.57 | 4940 |
| BDCOM | 31.70 | -1.86 | 32.50 | 31.60 | 31.70 | 32.30 | -0.60 | 335 | 5.40 | 169619 |
| BDFINANCE | 21.70 | -2.69 | 22.20 | 21.40 | 21.70 | 22.30 | -0.60 | 327 | 6.29 | 288761 |
| BDLAMPS | 132.70 | -2.07 | 135.90 | 132.00 | 132.70 | 135.50 | -2.80 | 115 | 0.75 | 5582 |
| BDPAINTS | 45.60 | -6.52 | 50.00 | 44.30 | 45.90 | 49.10 | -3.20 | 505 | 18.58 | 389232 |
| BDTHAI | 23.60 | -4.45 | 24.90 | 23.20 | 23.60 | 24.70 | -1.10 | 1514 | 46.89 | 1964070 |
| BDTHAIFOOD | 33.50 | 1.21 | 33.70 | 32.40 | 33.50 | 33.10 | 0.40 | 848 | 17.16 | 516606 |
| BDWELDING | 17.50 | -2.78 | 18.00 | 17.50 | 17.50 | 18.00 | -0.50 | 55 | 0.41 | 23071 |
| BEACHHATCH | 65.60 | 1.08 | 66.60 | 64.40 | 65.60 | 64.90 | 0.70 | 1481 | 58.26 | 888758 |
| BEACONPHAR | 201.10 | -3.78 | 210.00 | 200.00 | 201.10 | 209.00 | -7.90 | 900 | 24.83 | 122100 |
| BENGALBISC | 120.70 | -5.56 | 132.90 | 119.50 | 120.70 | 127.80 | -7.10 | 288 | 6.05 | 49296 |
| BENGALWTL | 22.30 | -1.33 | 22.60 | 22.00 | 22.30 | 22.60 | -0.30 | 168 | 1.98 | 88926 |
| BERGERPBL | 1764.10 | -0.28 | 1778.50 | 1761.00 | 1765.10 | 1770.00 | -4.90 | 65 | 3.11 | 1761 |
| BESTHLDNG | 37.80 | 3.85 | 39.00 | 36.00 | 37.80 | 36.40 | 1.40 | 7490 | 332.16 | 8794671 |
| BEXGSUKUK | 78.50 | 0.00 | 79.00 | 78.50 | 78.50 | 78.50 | 0.00 | 9 | 0.45 | 5658 |
| BEXIMCO | 115.60 | 0.00 | 115.60 | 115.60 | 115.60 | 115.60 | 0.00 | 1 | 0.01 | 43 |
| BGIC | 46.00 | -1.28 | 46.20 | 46.00 | 46.10 | 46.70 | -0.60 | 13 | 0.05 | 992 |
| BIFC | 6.60 | -1.49 | 6.70 | 6.50 | 6.60 | 6.70 | -0.10 | 19 | 0.11 | 16356 |
| BNICL | 46.20 | -3.57 | 47.60 | 45.00 | 45.90 | 47.60 | -1.70 | 87 | 0.71 | 15571 |
| BPML | 61.80 | -3.29 | 63.60 | 61.50 | 61.80 | 63.90 | -2.10 | 500 | 8.99 | 144582 |
| BPPL | 16.80 | -1.18 | 17.40 | 16.60 | 16.80 | 17.00 | -0.20 | 186 | 2.15 | 128202 |
| BRACBANK | 37.30 | -1.85 | 38.00 | 37.00 | 37.10 | 37.80 | -0.70 | 287 | 10.80 | 290826 |
| BSC | 112.10 | -1.06 | 115.80 | 111.80 | 112.10 | 113.30 | -1.20 | 494 | 9.92 | 88264 |
| BSCCL | 130.20 | -1.88 | 133.00 | 130.00 | 130.20 | 132.70 | -2.50 | 284 | 3.69 | 28298 |
| BSRMLTD | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 90.00 | 0.00 | 0 | 0.00 | 0 |
| BSRMSTEEL | 56.80 | -0.87 | 57.50 | 56.60 | 56.80 | 57.30 | -0.50 | 91 | 0.88 | 15517 |
| BXPHARMA | 118.50 | -1.51 | 119.40 | 116.00 | 117.70 | 119.50 | -1.80 | 449 | 14.65 | 124368 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 9.70 | -5.83 | 10.50 | 9.60 | 9.70 | 10.30 | -0.60 | 284 | 3.98 | 398265 |
| CAPMBDBLMF | 7.80 | -1.25 | 8.60 | 7.80 | 7.90 | 8.00 | -0.10 | 51 | 0.40 | 49546 |
| CAPMIBBLMF | 10.90 | -3.54 | 11.40 | 10.90 | 10.90 | 11.30 | -0.40 | 189 | 2.38 | 214467 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 54.20 | 1.13 | 54.40 | 51.30 | 53.60 | 53.00 | 0.60 | 321 | 9.99 | 189248 |
| CENTRALPHL | 25.90 | -3.72 | 27.00 | 25.50 | 25.90 | 26.90 | -1.00 | 3428 | 158.74 | 6069338 |
| CITYBANK | 22.70 | 0.89 | 22.80 | 22.40 | 22.70 | 22.50 | 0.20 | 544 | 71.69 | 3164918 |
| CITYGENINS | 90.20 | 0.22 | 91.00 | 89.60 | 90.20 | 90.00 | 0.20 | 375 | 51.97 | 575897 |
| CLICL | 50.10 | -0.20 | 51.00 | 48.50 | 50.10 | 50.20 | -0.10 | 109 | 0.37 | 7368 |
| CNATEX | 7.30 | -3.95 | 7.70 | 7.30 | 7.30 | 7.60 | -0.30 | 426 | 12.19 | 1645705 |
| CONFIDCEM | 71.90 | -0.14 | 72.50 | 71.50 | 71.90 | 72.00 | -0.10 | 160 | 2.42 | 33610 |
| CONTININS | 34.90 | -1.41 | 35.50 | 34.60 | 34.90 | 35.40 | -0.50 | 269 | 3.39 | 96983 |
| COPPERTECH | 31.10 | -0.64 | 31.70 | 30.20 | 31.10 | 31.30 | -0.20 | 539 | 14.29 | 464121 |
| CROWNCEMNT | 65.40 | 0.00 | 65.50 | 65.10 | 65.40 | 65.40 | 0.00 | 9 | 0.03 | 504 |
| CRYSTALINS | 102.70 | -0.87 | 103.60 | 101.20 | 102.70 | 103.60 | -0.90 | 328 | 7.41 | 72459 |
| CVOPRL | 139.90 | -2.53 | 142.00 | 138.10 | 138.90 | 142.50 | -3.60 | 242 | 4.72 | 33686 |
| DACCADYE | 10.00 | -1.96 | 10.30 | 9.90 | 10.00 | 10.20 | -0.20 | 68 | 0.66 | 65212 |
| DAFODILCOM | 79.80 | -1.35 | 80.30 | 79.00 | 80.10 | 81.20 | -1.10 | 53 | 1.56 | 19501 |
| DBH | 38.30 | -2.07 | 39.70 | 37.50 | 37.90 | 38.70 | -0.80 | 166 | 2.29 | 59918 |
| DBH1STMF | 5.20 | -5.56 | 5.30 | 5.10 | 5.10 | 5.40 | -0.30 | 62 | 1.14 | 218491 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5250.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 95.20 | -0.32 | 98.00 | 94.10 | 94.70 | 95.00 | -0.30 | 170 | 2.11 | 22326 |
| DELTASPINN | 5.50 | -1.79 | 5.70 | 5.40 | 5.50 | 5.60 | -0.10 | 79 | 0.41 | 73611 |
| DESCO | 26.10 | -2.97 | 26.70 | 26.00 | 26.10 | 26.90 | -0.80 | 25 | 0.16 | 6103 |
| DESHBANDHU | 34.90 | -2.51 | 36.30 | 34.30 | 34.90 | 35.80 | -0.90 | 1264 | 31.53 | 900688 |
| DGIC | 31.20 | -1.27 | 31.70 | 30.80 | 31.20 | 31.60 | -0.40 | 160 | 1.93 | 61676 |
| DHAKABANK | 11.50 | -0.86 | 11.60 | 11.40 | 11.50 | 11.60 | -0.10 | 43 | 1.49 | 129136 |
| DHAKAINS | 44.80 | -1.53 | 46.50 | 44.80 | 45.00 | 45.70 | -0.70 | 85 | 0.70 | 15529 |
| DOMINAGE | 14.90 | -3.87 | 15.50 | 14.80 | 14.90 | 15.50 | -0.60 | 504 | 8.47 | 563833 |
| DOREENPWR | 35.30 | -2.75 | 36.30 | 35.10 | 35.30 | 36.30 | -1.00 | 157 | 1.71 | 48048 |
| DSHGARME | 86.70 | -2.07 | 86.70 | 84.00 | 85.10 | 86.90 | -1.80 | 41 | 0.33 | 3926 |
| DSSL | 11.80 | -3.28 | 12.20 | 11.70 | 11.80 | 12.20 | -0.40 | 310 | 6.19 | 520860 |
| DULAMIACOT | 67.60 | -1.45 | 68.00 | 67.60 | 67.80 | 68.80 | -1.00 | 14 | 0.06 | 910 |
| DUTCHBANGL | 58.10 | 7.20 | 58.40 | 56.00 | 58.10 | 54.20 | 3.90 | 983 | 25.60 | 443446 |
| EASTERNINS | 54.50 | -3.54 | 57.00 | 54.20 | 54.50 | 56.50 | -2.00 | 178 | 2.01 | 36713 |
| EASTLAND | 24.70 | -0.80 | 25.00 | 24.30 | 24.70 | 24.90 | -0.20 | 74 | 0.94 | 37935 |
| EASTRNLUB | 1435.10 | -1.27 | 1464.30 | 1430.00 | 1433.20 | 1451.70 | -18.50 | 76 | 0.64 | 447 |
| EBL | 26.60 | -1.12 | 26.90 | 26.50 | 26.60 | 26.90 | -0.30 | 76 | 1.54 | 57736 |
| EBL1STMF | 5.10 | 0.00 | 5.20 | 5.10 | 5.20 | 5.20 | 0.00 | 20 | 0.16 | 30618 |
| EBLNRBMF | 4.80 | -2.04 | 4.90 | 4.70 | 4.80 | 4.90 | -0.10 | 46 | 1.05 | 218623 |
| ECABLES | 156.30 | -1.27 | 159.50 | 155.30 | 156.00 | 158.00 | -2.00 | 87 | 1.05 | 6721 |
| EGEN | 31.70 | -2.17 | 32.30 | 31.40 | 31.50 | 32.20 | -0.70 | 169 | 4.71 | 148408 |
| EHL | 83.00 | -2.58 | 86.70 | 82.60 | 83.00 | 85.20 | -2.20 | 602 | 16.23 | 193558 |
| EIL | 37.50 | -4.58 | 39.30 | 37.20 | 37.50 | 39.30 | -1.80 | 456 | 11.78 | 310927 |
| EMERALDOIL | 53.80 | -3.93 | 56.60 | 53.30 | 53.80 | 56.00 | -2.20 | 1862 | 53.88 | 987680 |
| ENVOYTEX | 33.90 | -3.14 | 34.80 | 33.00 | 33.90 | 35.00 | -1.10 | 70 | 0.82 | 23992 |
| EPGL | 23.20 | -2.95 | 23.50 | 22.80 | 23.00 | 23.70 | -0.70 | 129 | 1.71 | 73921 |
| ESQUIRENIT | 24.00 | -2.04 | 24.30 | 23.90 | 24.00 | 24.50 | -0.50 | 80 | 0.89 | 37101 |
| ETL | 13.80 | -4.17 | 14.70 | 13.70 | 13.80 | 14.40 | -0.60 | 702 | 21.32 | 1517203 |
| EXIM1STMF | 4.10 | -4.55 | 4.50 | 4.10 | 4.20 | 4.40 | -0.20 | 36 | 0.31 | 72001 |
| EXIMBANK | 9.10 | -2.15 | 9.30 | 9.00 | 9.10 | 9.30 | -0.20 | 225 | 4.81 | 525134 |
| FAMILYTEX | 3.70 | -2.63 | 3.90 | 3.50 | 3.70 | 3.80 | -0.10 | 339 | 4.40 | 1221984 |
| FARCHEM | 21.60 | -2.26 | 22.30 | 21.60 | 21.60 | 22.10 | -0.50 | 94 | 1.08 | 49820 |
| FAREASTFIN | 4.20 | -6.98 | 4.50 | 4.00 | 4.00 | 4.30 | -0.30 | 56 | 0.52 | 126669 |
| FAREASTLIF | 41.60 | -2.80 | 42.20 | 40.60 | 41.60 | 42.80 | -1.20 | 173 | 2.05 | 49437 |
| FASFIN | 4.20 | -4.55 | 4.40 | 4.20 | 4.20 | 4.40 | -0.20 | 42 | 0.16 | 36365 |
| FBFIF | 4.40 | -2.22 | 4.50 | 4.40 | 4.40 | 4.50 | -0.10 | 20 | 0.28 | 63801 |
| FEDERALINS | 24.60 | -0.80 | 24.80 | 24.60 | 24.70 | 24.90 | -0.20 | 40 | 0.47 | 18896 |
| FEKDIL | 13.40 | -2.19 | 13.90 | 13.20 | 13.40 | 13.70 | -0.30 | 179 | 2.36 | 175425 |
| FINEFOODS | 184.40 | -0.65 | 186.50 | 180.50 | 184.40 | 185.60 | -1.20 | 624 | 20.62 | 112461 |
| FIRSTFIN | 4.40 | 0.00 | 4.40 | 4.30 | 4.40 | 4.40 | 0.00 | 8 | 0.01 | 1854 |
| FIRSTSBANK | 7.20 | -1.37 | 7.40 | 7.20 | 7.20 | 7.30 | -0.10 | 191 | 3.63 | 503253 |
| FORTUNE | 42.00 | -3.00 | 43.30 | 41.60 | 42.00 | 43.30 | -1.30 | 2032 | 64.16 | 1512994 |
| FUWANGCER | 24.80 | -2.36 | 25.40 | 24.40 | 24.80 | 25.40 | -0.60 | 2589 | 128.28 | 5165124 |
| FUWANGFOOD | 29.40 | -4.23 | 30.70 | 28.30 | 29.40 | 30.70 | -1.30 | 3229 | 135.38 | 4581797 |
| GBBPOWER | 10.90 | 0.00 | 11.10 | 10.70 | 10.90 | 10.90 | 0.00 | 102 | 1.84 | 168094 |
| GEMINISEA | 311.60 | -2.41 | 324.00 | 309.00 | 311.60 | 319.30 | -7.70 | 1064 | 19.80 | 63176 |
| GENEXIL | 58.40 | -2.99 | 60.20 | 58.00 | 58.40 | 60.20 | -1.80 | 485 | 8.04 | 136156 |
| GENNEXT | 5.70 | -1.72 | 5.90 | 5.70 | 5.70 | 5.80 | -0.10 | 165 | 3.32 | 579722 |
| GHAIL | 16.30 | -2.98 | 16.80 | 16.10 | 16.30 | 16.80 | -0.50 | 810 | 26.52 | 1619233 |
| GHCL | 24.40 | -2.01 | 26.00 | 24.30 | 24.40 | 24.90 | -0.50 | 17 | 0.07 | 2683 |
| GIB | 7.30 | -1.35 | 7.50 | 7.20 | 7.30 | 7.40 | -0.10 | 645 | 11.34 | 1546262 |
| GLDNJMF | 11.60 | -0.86 | 11.90 | 11.20 | 11.50 | 11.60 | -0.10 | 765 | 27.18 | 2351975 |
| GLOBALINS | 32.20 | -2.15 | 32.80 | 31.90 | 31.90 | 32.60 | -0.70 | 62 | 1.10 | 34270 |
| GOLDENSON | 21.00 | 2.44 | 21.70 | 19.80 | 21.00 | 20.50 | 0.50 | 3703 | 186.43 | 9129717 |
| GP | 234.70 | -0.93 | 237.70 | 234.00 | 234.70 | 236.90 | -2.20 | 701 | 13.52 | 57608 |
| GPHISPAT | 28.20 | -2.08 | 29.30 | 28.00 | 28.20 | 28.80 | -0.60 | 350 | 6.32 | 223576 |
| GQBALLPEN | 114.80 | -2.88 | 117.30 | 113.20 | 114.80 | 118.20 | -3.40 | 696 | 9.17 | 79674 |
| GRAMEENS2 | 13.40 | -3.60 | 14.00 | 13.30 | 13.40 | 13.90 | -0.50 | 34 | 0.51 | 38010 |
| GREENDELMF | 4.40 | -4.35 | 4.60 | 4.40 | 4.40 | 4.60 | -0.20 | 174 | 9.16 | 2062461 |
| GREENDELT | 55.10 | -2.49 | 56.10 | 54.80 | 54.90 | 56.30 | -1.40 | 88 | 0.81 | 14647 |
| GSPFINANCE | 12.60 | -0.79 | 12.90 | 12.50 | 12.60 | 12.70 | -0.10 | 243 | 4.11 | 325846 |
| HAKKANIPUL | 58.90 | -2.35 | 60.30 | 58.20 | 58.30 | 59.70 | -1.40 | 469 | 6.72 | 114844 |
| HAMI | 164.60 | -3.79 | 170.00 | 161.10 | 162.50 | 168.90 | -6.40 | 129 | 1.39 | 8483 |
| HEIDELBCEM | 233.30 | 5.05 | 234.80 | 219.50 | 230.80 | 219.70 | 11.10 | 540 | 12.07 | 52388 |
| HFL | 15.10 | -0.66 | 15.40 | 15.00 | 15.10 | 15.20 | -0.10 | 67 | 0.52 | 34478 |
| HIMADRI | 2517.50 | -2.92 | 2570.00 | 2457.10 | 2517.50 | 2593.20 | -75.70 | 29 | 0.22 | 86 |
| HRTEX | 82.40 | 3.65 | 85.00 | 78.90 | 82.40 | 79.50 | 2.90 | 1594 | 30.03 | 363515 |
| HWAWELLTEX | 47.60 | -1.65 | 48.20 | 47.40 | 47.60 | 48.40 | -0.80 | 77 | 0.75 | 15706 |
| IBNSINA | 255.00 | -2.12 | 259.10 | 252.30 | 253.60 | 259.10 | -5.50 | 72 | 1.16 | 4562 |
| IBP | 15.10 | -2.58 | 15.70 | 15.00 | 15.10 | 15.50 | -0.40 | 402 | 5.74 | 379893 |
| ICB | 54.90 | -3.95 | 56.50 | 53.10 | 53.50 | 55.70 | -2.20 | 109 | 1.13 | 21004 |
| ICB3RDNRB | 5.60 | -3.51 | 5.60 | 5.50 | 5.50 | 5.70 | -0.20 | 19 | 0.35 | 63630 |
| ICBAGRANI1 | 8.90 | 1.14 | 8.90 | 8.60 | 8.90 | 8.80 | 0.10 | 24 | 0.99 | 111086 |
| ICBAMCL2ND | 7.60 | -3.80 | 7.90 | 7.60 | 7.60 | 7.90 | -0.30 | 21 | 0.35 | 46405 |
| ICBEPMF1S1 | 6.00 | -4.76 | 6.20 | 6.00 | 6.00 | 6.30 | -0.30 | 15 | 0.13 | 22001 |
| ICBIBANK | 3.90 | 0.00 | 3.90 | 3.80 | 3.90 | 3.90 | 0.00 | 77 | 3.03 | 777899 |
| ICBSONALI1 | 10.20 | -3.77 | 10.70 | 10.10 | 10.20 | 10.60 | -0.40 | 399 | 23.84 | 2327508 |
| ICICL | 26.80 | -2.55 | 27.70 | 26.40 | 26.70 | 27.40 | -0.70 | 205 | 1.94 | 72297 |
| IDLC | 33.20 | -5.41 | 34.70 | 32.90 | 33.20 | 35.10 | -1.90 | 318 | 7.80 | 228878 |
| IFADAUTOS | 34.80 | 3.90 | 34.80 | 32.90 | 34.60 | 33.30 | 1.30 | 713 | 14.52 | 427204 |
| IFIC | 10.50 | -1.87 | 10.80 | 10.40 | 10.50 | 10.70 | -0.20 | 713 | 28.98 | 2750296 |
| IFIC1STMF | 4.20 | 0.00 | 4.20 | 4.10 | 4.20 | 4.20 | 0.00 | 10 | 0.15 | 36956 |
| IFILISLMF1 | 5.50 | -5.08 | 5.80 | 5.50 | 5.60 | 5.90 | -0.30 | 30 | 0.31 | 54572 |
| ILFSL | 5.30 | -1.85 | 5.40 | 5.30 | 5.30 | 5.40 | -0.10 | 33 | 0.72 | 135989 |
| IMAMBUTTON | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 164.20 | 0.00 | 0 | 0.00 | 0 |
| INDEXAGRO | 69.40 | -3.46 | 72.20 | 68.00 | 69.70 | 72.20 | -2.50 | 243 | 1.78 | 25335 |
| INTECH | 24.90 | -3.49 | 25.50 | 24.70 | 24.90 | 25.80 | -0.90 | 159 | 2.30 | 92078 |
| INTRACO | 40.90 | -2.15 | 42.00 | 40.60 | 40.90 | 41.80 | -0.90 | 715 | 20.81 | 506615 |
| IPDC | 25.70 | -3.02 | 26.40 | 25.60 | 25.70 | 26.50 | -0.80 | 747 | 36.05 | 1394393 |
| ISLAMIBANK | 32.60 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 0.00 | 2 | 0.06 | 1700 |
| ISLAMICFIN | 12.00 | -2.46 | 12.10 | 11.80 | 11.90 | 12.20 | -0.30 | 81 | 1.14 | 94716 |
| ISLAMIINS | 43.20 | -1.79 | 44.80 | 43.20 | 44.00 | 44.80 | -0.80 | 20 | 0.42 | 9490 |
| ISNLTD | 47.90 | -3.82 | 50.30 | 47.70 | 47.90 | 49.80 | -1.90 | 191 | 5.45 | 112353 |
| ITC | 48.00 | -2.44 | 49.10 | 47.90 | 48.00 | 49.20 | -1.20 | 818 | 33.61 | 696834 |
| JAMUNABANK | 21.70 | -0.46 | 21.90 | 21.60 | 21.70 | 21.80 | -0.10 | 147 | 9.52 | 437425 |
| JAMUNAOIL | 174.60 | -0.06 | 175.50 | 174.60 | 174.90 | 175.00 | -0.10 | 53 | 1.08 | 6148 |
| JANATAINS | 32.00 | -2.74 | 33.20 | 31.70 | 31.90 | 32.80 | -0.90 | 157 | 3.20 | 99811 |
| JHRML | 61.50 | -0.97 | 62.20 | 60.00 | 61.50 | 62.10 | -0.60 | 1293 | 16.20 | 265306 |
| JMISMDL | 144.80 | -1.56 | 147.60 | 144.00 | 144.80 | 147.10 | -2.30 | 94 | 1.00 | 6879 |
| JUTESPINN | 363.90 | -3.36 | 363.90 | 345.00 | 350.70 | 362.90 | -12.20 | 31 | 0.30 | 858 |
| KARNAPHULI | 40.30 | -4.28 | 42.10 | 39.20 | 40.30 | 42.10 | -1.80 | 2006 | 66.72 | 1650173 |
| KAY&QUE | 260.80 | -1.95 | 274.00 | 259.40 | 260.80 | 266.00 | -5.20 | 479 | 7.57 | 28722 |
| KBPPWBIL | 199.20 | -0.55 | 200.00 | 195.00 | 199.20 | 200.30 | -1.10 | 228 | 11.21 | 56246 |
| KBSEED | 21.40 | -4.07 | 22.40 | 20.90 | 21.20 | 22.10 | -0.90 | 184 | 5.06 | 238896 |
| KDSALTD | 46.30 | -1.70 | 47.60 | 46.10 | 46.30 | 47.10 | -0.80 | 134 | 1.67 | 35993 |
| KEYACOSMET | 5.20 | -1.89 | 5.40 | 5.20 | 5.20 | 5.30 | -0.10 | 158 | 3.36 | 645349 |
| KFL | 36.40 | -1.36 | 37.60 | 36.10 | 36.40 | 36.90 | -0.50 | 278 | 15.20 | 416703 |
| KOHINOOR | 512.50 | -1.16 | 528.00 | 507.80 | 512.50 | 518.50 | -6.00 | 747 | 20.98 | 41035 |
| KPCL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 26.60 | 0.00 | 0 | 0.00 | 0 |
| KPPL | 24.90 | -5.68 | 26.90 | 24.70 | 24.90 | 26.40 | -1.50 | 899 | 14.43 | 572002 |
| KTL | 16.00 | -4.19 | 16.70 | 15.90 | 16.00 | 16.70 | -0.70 | 739 | 17.55 | 1083883 |
| LANKABAFIN | 18.90 | -3.08 | 19.50 | 18.80 | 18.90 | 19.50 | -0.60 | 448 | 9.53 | 501515 |
| LEGACYFOOT | 61.10 | -3.02 | 62.60 | 60.40 | 61.10 | 63.00 | -1.90 | 339 | 5.28 | 86023 |
| LHBL | 65.70 | -1.35 | 66.90 | 65.50 | 65.70 | 66.60 | -0.90 | 751 | 34.54 | 522950 |
| LIBRAINFU | 727.30 | -1.32 | 740.00 | 725.20 | 727.30 | 737.00 | -9.70 | 229 | 3.75 | 5144 |
| LINDEBD | 1076.00 | -1.48 | 1089.00 | 1073.20 | 1076.10 | 1092.30 | -16.20 | 71 | 1.16 | 1076 |
| LOVELLO | 66.90 | 2.14 | 67.80 | 64.60 | 66.90 | 65.50 | 1.40 | 3912 | 209.55 | 3166757 |
| LRBDL | 22.70 | -2.99 | 23.30 | 22.60 | 22.70 | 23.40 | -0.70 | 521 | 9.13 | 399453 |
| LRGLOBMF1 | 4.40 | -4.35 | 4.70 | 4.40 | 4.40 | 4.60 | -0.20 | 108 | 6.84 | 1541401 |
| MAKSONSPIN | 12.60 | -2.33 | 12.90 | 12.50 | 12.60 | 12.90 | -0.30 | 669 | 12.39 | 979622 |
| MALEKSPIN | 35.20 | -4.09 | 36.80 | 34.90 | 35.20 | 36.70 | -1.50 | 2448 | 104.47 | 2928301 |
| MAMUNAGRO | 31.80 | 0.00 | 32.30 | 31.20 | 31.80 | 31.80 | 0.00 | 126 | 5.81 | 182811 |
| MARICO | 2430.00 | -0.24 | 2448.50 | 2425.50 | 2430.10 | 2435.90 | -5.80 | 36 | 0.95 | 391 |
| MASTERAGRO | 15.50 | -3.13 | 16.10 | 15.20 | 15.50 | 16.00 | -0.50 | 279 | 14.26 | 911762 |
| MATINSPINN | 48.20 | -1.43 | 48.60 | 46.90 | 48.20 | 48.90 | -0.70 | 203 | 2.27 | 48056 |
| MBL1STMF | 5.60 | -1.82 | 5.60 | 5.40 | 5.40 | 5.50 | -0.10 | 10 | 0.09 | 16607 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 25.50 | -1.54 | 26.00 | 25.50 | 25.60 | 26.00 | -0.40 | 27 | 0.19 | 7435 |
| MEGHNACEM | 77.80 | 1.17 | 79.40 | 76.20 | 77.80 | 76.90 | 0.90 | 166 | 11.67 | 149582 |
| MEGHNAINS | 32.80 | 1.87 | 33.00 | 32.20 | 32.70 | 32.10 | 0.60 | 188 | 1.84 | 56507 |
| MEGHNALIFE | 73.70 | -1.86 | 76.30 | 73.00 | 73.70 | 75.10 | -1.40 | 373 | 7.22 | 98033 |
| MEGHNAPET | 36.00 | 0.00 | 37.00 | 35.00 | 35.80 | 35.80 | 0.00 | 87 | 0.85 | 24063 |
| MERCANBANK | 11.40 | -4.20 | 12.00 | 11.30 | 11.40 | 11.90 | -0.50 | 452 | 13.38 | 1148394 |
| MERCINS | 33.90 | -4.24 | 37.20 | 33.50 | 33.90 | 35.40 | -1.50 | 70 | 1.85 | 51170 |
| METROSPIN | 18.80 | -4.08 | 19.60 | 18.60 | 18.80 | 19.60 | -0.80 | 697 | 14.51 | 763540 |
| MHSML | 18.10 | -2.70 | 19.00 | 17.90 | 18.00 | 18.50 | -0.50 | 46 | 0.88 | 48740 |
| MIDASFIN | 9.70 | -2.02 | 9.90 | 9.70 | 9.70 | 9.90 | -0.20 | 52 | 0.37 | 37300 |
| MIDLANDBNK | 14.60 | -1.35 | 14.90 | 14.40 | 14.60 | 14.80 | -0.20 | 283 | 24.44 | 1670633 |
| MIRACLEIND | 38.70 | -2.03 | 40.00 | 38.70 | 38.70 | 39.50 | -0.80 | 370 | 7.90 | 202136 |
| MIRAKHTER | 39.80 | -1.73 | 41.70 | 39.60 | 39.80 | 40.50 | -0.70 | 45 | 0.21 | 5365 |
| MITHUNKNIT | 19.00 | -2.06 | 19.50 | 18.80 | 19.00 | 19.40 | -0.40 | 105 | 0.83 | 43609 |
| MJLBD | 83.00 | -0.36 | 83.80 | 83.00 | 83.20 | 83.50 | -0.30 | 97 | 2.75 | 33005 |
| MKFOOTWEAR | 53.60 | -1.47 | 55.70 | 52.40 | 53.60 | 54.40 | -0.80 | 46 | 1.65 | 30864 |
| MLDYEING | 13.30 | -1.48 | 13.80 | 13.10 | 13.30 | 13.50 | -0.20 | 142 | 1.76 | 132521 |
| MONNOAGML | 481.60 | -1.95 | 494.00 | 479.00 | 481.60 | 491.20 | -9.60 | 323 | 3.72 | 7671 |
| MONNOCERA | 78.00 | -2.62 | 81.40 | 77.00 | 78.00 | 80.10 | -2.10 | 229 | 2.33 | 29619 |
| MONNOFABR | 23.30 | -2.92 | 24.40 | 23.00 | 23.30 | 24.00 | -0.70 | 1199 | 36.40 | 1550354 |
| MONOSPOOL | 179.80 | -0.99 | 184.70 | 178.00 | 179.80 | 181.60 | -1.80 | 222 | 2.64 | 14719 |
| MOSTFAMETL | 20.20 | -1.46 | 20.90 | 19.60 | 20.20 | 20.50 | -0.30 | 180 | 9.75 | 486766 |
| MPETROLEUM | 198.60 | 0.00 | 198.60 | 198.60 | 198.60 | 198.60 | 0.00 | 5 | 0.03 | 127 |
| MTB | 14.80 | -1.33 | 15.00 | 14.70 | 14.80 | 15.00 | -0.20 | 70 | 4.38 | 294080 |
| NAHEEACP | 36.50 | -2.93 | 37.60 | 36.20 | 36.50 | 37.60 | -1.10 | 556 | 15.58 | 424916 |
| NATLIFEINS | 97.90 | -1.21 | 99.50 | 96.30 | 97.90 | 99.10 | -1.20 | 128 | 2.72 | 27837 |
| NAVANACNG | 25.20 | -3.08 | 25.90 | 24.90 | 25.20 | 26.00 | -0.80 | 152 | 2.19 | 86890 |
| NAVANAPHAR | 85.20 | -1.84 | 87.90 | 84.40 | 85.20 | 86.80 | -1.60 | 189 | 2.17 | 25337 |
| NBL | 6.00 | -4.76 | 6.20 | 6.00 | 6.00 | 6.30 | -0.30 | 235 | 3.38 | 551867 |
| NCCBANK | 11.80 | 0.00 | 11.90 | 11.70 | 11.80 | 11.80 | 0.00 | 90 | 2.81 | 237506 |
| NCCBLMF1 | 5.70 | -5.08 | 5.80 | 5.60 | 5.60 | 5.90 | -0.30 | 57 | 0.53 | 93003 |
| NEWLINE | 41.90 | -2.64 | 44.50 | 38.00 | 40.60 | 41.70 | -1.10 | 50 | 0.60 | 14693 |
| NFML | 14.50 | -3.33 | 15.00 | 14.50 | 14.50 | 15.00 | -0.50 | 193 | 2.25 | 153628 |
| NHFIL | 31.90 | -1.24 | 32.50 | 31.30 | 31.90 | 32.30 | -0.40 | 223 | 4.06 | 126791 |
| NIALCO | 48.90 | -1.21 | 52.00 | 48.80 | 49.00 | 49.60 | -0.60 | 54 | 1.22 | 24823 |
| NITOLINS | 35.80 | -3.31 | 35.90 | 35.00 | 35.10 | 36.30 | -1.20 | 16 | 0.09 | 2616 |
| NORTHERN | 140.00 | -2.45 | 143.90 | 138.00 | 139.50 | 143.00 | -3.50 | 48 | 0.53 | 3797 |
| NORTHRNINS | 42.70 | -2.53 | 42.70 | 42.30 | 42.30 | 43.40 | -1.10 | 7 | 0.07 | 1589 |
| NPOLYMER | 45.10 | -2.61 | 45.90 | 44.20 | 44.70 | 45.90 | -1.20 | 285 | 4.75 | 106233 |
| NRBBANK | 9.50 | -2.06 | 9.80 | 9.40 | 9.50 | 9.70 | -0.20 | 483 | 11.94 | 1251312 |
| NRBCBANK | 10.00 | -2.91 | 10.30 | 10.00 | 10.00 | 10.30 | -0.30 | 202 | 4.52 | 446131 |
| NTC | 410.00 | 0.12 | 410.00 | 410.00 | 410.00 | 409.50 | 0.50 | 7 | 0.05 | 120 |
| NTLTUBES | 64.10 | -1.54 | 64.70 | 64.00 | 64.10 | 65.10 | -1.00 | 44 | 0.52 | 8033 |
| NURANI | 4.70 | -4.17 | 4.80 | 4.60 | 4.60 | 4.80 | -0.20 | 51 | 0.43 | 91558 |
| OAL | 14.60 | -3.31 | 15.10 | 14.50 | 14.60 | 15.10 | -0.50 | 698 | 14.43 | 981234 |
| OIMEX | 22.90 | -0.87 | 23.30 | 22.70 | 22.90 | 23.10 | -0.20 | 497 | 15.73 | 686046 |
| OLYMPIC | 148.60 | -2.94 | 152.80 | 147.70 | 148.60 | 153.10 | -4.50 | 388 | 7.55 | 50305 |
| ONEBANKPLC | 7.70 | -1.28 | 7.90 | 7.60 | 7.70 | 7.80 | -0.10 | 169 | 5.77 | 749896 |
| ORIONINFU | 497.60 | -2.28 | 510.00 | 491.00 | 497.60 | 509.20 | -11.60 | 2220 | 75.96 | 151836 |
| ORIONPHARM | 65.70 | -2.67 | 67.90 | 65.20 | 65.70 | 67.50 | -1.80 | 1687 | 45.09 | 681794 |
| ORYZAAGRO | 35.10 | -0.28 | 35.90 | 34.80 | 35.20 | 35.30 | -0.10 | 445 | 12.57 | 357245 |
| PADMALIFE | 25.90 | -1.15 | 26.40 | 25.60 | 25.90 | 26.20 | -0.30 | 82 | 0.64 | 24624 |
| PADMAOIL | 190.00 | -1.20 | 193.00 | 187.00 | 189.00 | 191.30 | -2.30 | 73 | 2.18 | 11626 |
| PAPERPROC | 143.30 | -3.31 | 149.50 | 142.10 | 143.30 | 148.20 | -4.90 | 270 | 3.43 | 23663 |
| PARAMOUNT | 58.50 | -2.02 | 60.20 | 58.00 | 58.20 | 59.40 | -1.20 | 236 | 4.34 | 74554 |
| PDL | 12.40 | -3.13 | 12.90 | 12.20 | 12.40 | 12.80 | -0.40 | 720 | 16.98 | 1357065 |
| PENINSULA | 19.90 | -1.49 | 20.20 | 19.60 | 19.90 | 20.20 | -0.30 | 297 | 5.42 | 273056 |
| PEOPLESINS | 40.00 | -2.68 | 41.90 | 39.40 | 40.00 | 41.10 | -1.10 | 88 | 1.68 | 41844 |
| PF1STMF | 6.60 | -2.94 | 6.80 | 6.50 | 6.60 | 6.80 | -0.20 | 234 | 7.86 | 1187480 |
| PHARMAID | 610.50 | -3.16 | 625.00 | 609.90 | 610.50 | 630.40 | -19.90 | 253 | 3.91 | 6361 |
| PHENIXINS | 34.30 | -2.57 | 35.10 | 34.10 | 34.10 | 35.00 | -0.90 | 92 | 1.58 | 45784 |
| PHOENIXFIN | 7.90 | -2.47 | 8.10 | 7.80 | 7.90 | 8.10 | -0.20 | 102 | 1.13 | 141153 |
| PHPMF1 | 4.10 | -2.38 | 4.10 | 4.00 | 4.10 | 4.20 | -0.10 | 38 | 0.86 | 211566 |
| PIONEERINS | 59.50 | -1.82 | 61.20 | 59.20 | 59.50 | 60.60 | -1.10 | 61 | 0.63 | 10500 |
| PLFSL | 4.20 | -2.33 | 4.40 | 4.10 | 4.20 | 4.30 | -0.10 | 168 | 2.73 | 646022 |
| POPULAR1MF | 4.20 | -2.33 | 4.30 | 4.20 | 4.20 | 4.30 | -0.10 | 24 | 0.48 | 113921 |
| POPULARLIF | 62.80 | -0.48 | 64.80 | 62.00 | 62.80 | 63.10 | -0.30 | 157 | 40.16 | 638630 |
| POWERGRID | 40.40 | -1.50 | 40.50 | 38.00 | 39.50 | 40.10 | -0.60 | 181 | 3.75 | 94478 |
| PRAGATIINS | 56.50 | 3.18 | 58.40 | 56.30 | 58.40 | 56.60 | 1.80 | 6 | 0.02 | 252 |
| PRAGATILIF | 103.30 | 1.27 | 106.90 | 101.50 | 103.30 | 102.00 | 1.30 | 123 | 3.14 | 30541 |
| PREMIERBAN | 13.50 | -1.46 | 13.70 | 13.50 | 13.50 | 13.70 | -0.20 | 169 | 14.26 | 1049763 |
| PREMIERCEM | 58.50 | -2.34 | 60.00 | 57.50 | 58.50 | 59.90 | -1.40 | 244 | 5.15 | 87640 |
| PREMIERLEA | 4.50 | -2.17 | 4.50 | 4.40 | 4.50 | 4.60 | -0.10 | 16 | 0.12 | 26935 |
| PRIME1ICBA | 5.80 | -3.28 | 6.20 | 5.80 | 5.90 | 6.10 | -0.20 | 79 | 1.63 | 273676 |
| PRIMEBANK | 21.80 | -0.91 | 22.00 | 21.60 | 21.80 | 22.00 | -0.20 | 103 | 0.51 | 23421 |
| PRIMEFIN | 7.60 | -5.06 | 7.80 | 7.50 | 7.50 | 7.90 | -0.40 | 78 | 0.61 | 79940 |
| PRIMEINSUR | 42.30 | -1.86 | 42.80 | 42.00 | 42.30 | 43.10 | -0.80 | 108 | 1.90 | 44806 |
| PRIMELIFE | 44.10 | -1.34 | 44.20 | 44.00 | 44.10 | 44.70 | -0.60 | 71 | 1.21 | 27362 |
| PRIMETEX | 17.60 | 0.00 | 18.40 | 17.30 | 17.60 | 17.60 | 0.00 | 126 | 1.10 | 62601 |
| PROGRESLIF | 52.90 | -1.72 | 53.40 | 51.40 | 51.50 | 52.40 | -0.90 | 17 | 0.03 | 585 |
| PROVATIINS | 39.90 | -2.44 | 40.90 | 39.40 | 39.90 | 40.90 | -1.00 | 263 | 3.61 | 90525 |
| PTL | 76.80 | -2.41 | 78.90 | 76.40 | 76.80 | 78.70 | -1.90 | 1348 | 56.24 | 729221 |
| PUBALIBANK | 28.50 | -3.10 | 29.40 | 27.60 | 28.10 | 29.00 | -0.90 | 29 | 0.98 | 34390 |
| PURABIGEN | 25.50 | -2.30 | 26.10 | 25.50 | 25.50 | 26.10 | -0.60 | 93 | 1.18 | 46042 |
| QUASEMIND | 38.80 | -1.02 | 39.90 | 38.30 | 38.70 | 39.10 | -0.40 | 241 | 5.28 | 135934 |
| QUEENSOUTH | 16.10 | -1.83 | 16.60 | 15.90 | 16.10 | 16.40 | -0.30 | 310 | 3.13 | 194008 |
| RAHIMAFOOD | 137.20 | -4.59 | 143.80 | 135.00 | 137.20 | 143.80 | -6.60 | 363 | 5.88 | 42243 |
| RAHIMTEXT | 112.70 | -3.10 | 116.30 | 112.20 | 112.70 | 116.30 | -3.60 | 26 | 0.10 | 856 |
| RAKCERAMIC | 31.40 | -1.57 | 32.00 | 31.30 | 31.40 | 31.90 | -0.50 | 136 | 2.00 | 63563 |
| RANFOUNDRY | 147.20 | -2.96 | 152.10 | 145.00 | 147.70 | 152.20 | -4.50 | 73 | 0.44 | 2967 |
| RDFOOD | 32.80 | -2.38 | 33.70 | 32.50 | 32.80 | 33.60 | -0.80 | 549 | 9.61 | 292522 |
| RECKITTBEN | 4720.00 | 0.31 | 4749.90 | 4655.10 | 4688.10 | 4673.60 | 14.50 | 116 | 1.95 | 414 |
| REGENTTEX | 5.60 | -1.79 | 5.60 | 5.30 | 5.50 | 5.60 | -0.10 | 15 | 0.04 | 7936 |
| RELIANCE1 | 15.80 | -1.25 | 16.20 | 15.70 | 15.80 | 16.00 | -0.20 | 440 | 10.73 | 673760 |
| RELIANCINS | 58.10 | -2.39 | 58.40 | 56.80 | 57.10 | 58.50 | -1.40 | 67 | 1.58 | 27425 |
| RENATA | 800.40 | -1.54 | 813.50 | 799.00 | 800.40 | 812.90 | -12.50 | 381 | 5.95 | 7393 |
| RENWICKJA | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 661.10 | 0.00 | 0 | 0.00 | 0 |
| REPUBLIC | 37.40 | -2.35 | 38.30 | 37.00 | 37.40 | 38.30 | -0.90 | 164 | 2.81 | 74968 |
| RINGSHINE | 4.60 | -2.13 | 4.70 | 4.50 | 4.60 | 4.70 | -0.10 | 139 | 1.29 | 279991 |
| RNSPIN | 15.10 | -3.21 | 15.40 | 15.10 | 15.10 | 15.60 | -0.50 | 58 | 0.64 | 42333 |
| ROBI | 25.40 | -1.93 | 26.10 | 25.30 | 25.40 | 25.90 | -0.50 | 1268 | 31.50 | 1229616 |
| RSRMSTEEL | 16.90 | -2.31 | 17.30 | 16.80 | 16.90 | 17.30 | -0.40 | 120 | 0.91 | 53123 |
| RUNNERAUTO | 32.00 | 0.00 | 32.50 | 32.00 | 32.10 | 32.10 | 0.00 | 45 | 0.85 | 26420 |
| RUPALIBANK | 29.70 | -1.66 | 30.80 | 29.50 | 29.70 | 30.20 | -0.50 | 388 | 9.94 | 330886 |
| RUPALIINS | 29.10 | -1.02 | 29.50 | 28.90 | 29.10 | 29.40 | -0.30 | 128 | 1.25 | 43069 |
| RUPALILIFE | 134.60 | 1.05 | 135.70 | 132.20 | 134.60 | 133.20 | 1.40 | 784 | 19.39 | 144788 |
| SADHESIVE | 79.00 | -3.83 | 86.00 | 79.00 | 80.40 | 83.60 | -3.20 | 199 | 8.88 | 110356 |
| SAFKOSPINN | 13.70 | -1.44 | 14.00 | 13.70 | 13.70 | 13.90 | -0.20 | 23 | 0.09 | 6812 |
| SAIFPOWER | 20.00 | -2.44 | 20.50 | 19.80 | 20.00 | 20.50 | -0.50 | 685 | 19.43 | 969620 |
| SAIHAMCOT | 15.20 | -1.30 | 15.50 | 15.10 | 15.20 | 15.40 | -0.20 | 168 | 4.46 | 293307 |
| SAIHAMTEX | 15.30 | -2.53 | 15.80 | 15.30 | 15.40 | 15.80 | -0.40 | 84 | 1.55 | 99985 |
| SALAMCRST | 24.20 | -1.63 | 24.90 | 24.20 | 24.20 | 24.60 | -0.40 | 79 | 0.53 | 21675 |
| SALVOCHEM | 53.50 | 5.11 | 54.40 | 50.90 | 53.50 | 50.90 | 2.60 | 2460 | 92.97 | 1758714 |
| SAMATALETH | 56.00 | -2.82 | 56.80 | 55.00 | 55.10 | 56.70 | -1.60 | 77 | 0.86 | 15439 |
| SAMORITA | 69.10 | -4.03 | 72.00 | 68.90 | 69.10 | 72.00 | -2.90 | 669 | 9.54 | 136431 |
| SANDHANINS | 26.20 | -1.87 | 26.80 | 26.00 | 26.20 | 26.70 | -0.50 | 173 | 2.18 | 83079 |
| SAPORTL | 26.90 | -1.10 | 27.10 | 26.70 | 26.90 | 27.20 | -0.30 | 267 | 8.76 | 325436 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 8.40 | -4.55 | 8.80 | 8.30 | 8.40 | 8.80 | -0.40 | 342 | 5.62 | 656718 |
| SEAPEARL | 86.90 | -1.03 | 88.10 | 86.50 | 86.90 | 87.80 | -0.90 | 562 | 20.92 | 240387 |
| SEMLFBSLGF | 6.40 | -2.94 | 6.80 | 6.40 | 6.60 | 6.80 | -0.20 | 69 | 1.06 | 162299 |
| SEMLIBBLSF | 7.80 | -2.53 | 7.80 | 7.30 | 7.70 | 7.90 | -0.20 | 43 | 1.09 | 144060 |
| SEMLLECMF | 8.70 | -2.25 | 9.00 | 8.60 | 8.70 | 8.90 | -0.20 | 391 | 16.40 | 1872851 |
| SHAHJABANK | 20.20 | -1.94 | 20.30 | 19.50 | 20.20 | 20.60 | -0.40 | 115 | 5.25 | 260805 |
| SHASHADNIM | 22.10 | 1.84 | 22.30 | 21.50 | 22.10 | 21.70 | 0.40 | 264 | 8.41 | 384285 |
| SHEPHERD | 13.90 | -4.26 | 14.00 | 13.40 | 13.50 | 14.10 | -0.60 | 94 | 1.24 | 90928 |
| SHURWID | 11.90 | -2.46 | 12.40 | 11.80 | 11.90 | 12.20 | -0.30 | 119 | 0.92 | 76642 |
| SHYAMPSUG | 191.00 | 0.86 | 191.90 | 184.00 | 187.00 | 185.40 | 1.60 | 157 | 2.39 | 12617 |
| SIBL | 9.10 | -1.09 | 9.20 | 9.00 | 9.10 | 9.20 | -0.10 | 62 | 1.36 | 150036 |
| SICL | 36.50 | 3.11 | 36.90 | 35.00 | 36.50 | 35.40 | 1.10 | 1412 | 24.80 | 683813 |
| SILCOPHL | 17.20 | -1.69 | 17.80 | 17.20 | 17.40 | 17.70 | -0.30 | 220 | 2.06 | 118747 |
| SILVAPHL | 15.00 | -0.66 | 15.00 | 14.90 | 15.00 | 15.10 | -0.10 | 121 | 2.23 | 149005 |
| SIMTEX | 22.10 | -1.34 | 22.30 | 21.50 | 22.10 | 22.40 | -0.30 | 333 | 17.18 | 780798 |
| SINGERBD | 137.00 | -1.08 | 141.00 | 137.00 | 137.60 | 139.10 | -1.50 | 58 | 1.77 | 12817 |
| SINOBANGLA | 38.00 | -1.04 | 38.80 | 37.90 | 38.00 | 38.40 | -0.40 | 198 | 3.79 | 99464 |
| SKICL | 47.80 | -0.83 | 48.70 | 47.60 | 47.80 | 48.20 | -0.40 | 204 | 1.69 | 35238 |
| SKTRIMS | 26.80 | -2.55 | 27.60 | 26.50 | 26.80 | 27.50 | -0.70 | 342 | 9.90 | 367366 |
| SONALIANSH | 589.70 | -0.94 | 596.40 | 584.40 | 589.70 | 595.30 | -5.60 | 263 | 6.27 | 10649 |
| SONALILIFE | 75.50 | 0.00 | 76.00 | 74.30 | 75.50 | 75.50 | 0.00 | 106 | 1.88 | 24981 |
| SONALIPAPR | 473.20 | -3.51 | 489.80 | 472.20 | 473.20 | 490.40 | -17.20 | 315 | 3.83 | 8019 |
| SONARBAINS | 35.90 | -2.70 | 36.50 | 35.90 | 36.00 | 37.00 | -1.00 | 68 | 0.26 | 7248 |
| SONARGAON | 23.10 | -1.70 | 23.80 | 23.00 | 23.10 | 23.50 | -0.40 | 74 | 0.70 | 30314 |
| SOUTHEASTB | 11.00 | 0.00 | 11.10 | 10.90 | 11.00 | 11.00 | 0.00 | 72 | 2.36 | 214311 |
| SPCERAMICS | 39.40 | -4.14 | 41.40 | 38.80 | 39.40 | 41.10 | -1.70 | 2257 | 96.72 | 2415027 |
| SPCL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 65.50 | 0.00 | 0 | 0.00 | 0 |
| SQUARETEXT | 50.10 | -1.38 | 50.80 | 49.80 | 50.00 | 50.70 | -0.70 | 93 | 0.93 | 18435 |
| SQURPHARMA | 214.10 | -0.28 | 215.00 | 213.90 | 214.10 | 214.70 | -0.60 | 737 | 53.98 | 252001 |
| SSSTEEL | 13.10 | -2.24 | 13.40 | 12.90 | 13.10 | 13.40 | -0.30 | 1103 | 25.68 | 1956394 |
| STANCERAM | 99.20 | -2.94 | 101.00 | 99.00 | 99.10 | 102.10 | -3.00 | 79 | 0.30 | 2980 |
| STANDARINS | 45.00 | -2.80 | 46.50 | 44.00 | 45.10 | 46.40 | -1.30 | 158 | 3.60 | 79660 |
| STANDBANKL | 7.30 | 0.00 | 7.40 | 7.20 | 7.30 | 7.30 | 0.00 | 81 | 2.18 | 298520 |
| STYLECRAFT | 55.10 | -2.49 | 56.10 | 53.80 | 54.80 | 56.20 | -1.40 | 572 | 3.15 | 57370 |
| SUMITPOWER | 23.80 | -1.65 | 24.20 | 23.60 | 23.80 | 24.20 | -0.40 | 300 | 4.05 | 169951 |
| SUNLIFEINS | 50.80 | 2.42 | 51.40 | 47.60 | 50.80 | 49.60 | 1.20 | 339 | 18.87 | 377968 |
| TAKAFULINS | 37.00 | -2.37 | 39.00 | 36.90 | 37.00 | 37.90 | -0.90 | 42 | 0.24 | 6468 |
| TALLUSPIN | 6.70 | 0.00 | 6.90 | 6.70 | 6.70 | 6.70 | 0.00 | 17 | 0.17 | 26033 |
| TAMIJTEX | 114.00 | -0.35 | 120.00 | 113.20 | 114.00 | 114.40 | -0.40 | 103 | 0.78 | 6810 |
| TILIL | 46.10 | -3.15 | 47.10 | 45.20 | 46.10 | 47.60 | -1.50 | 132 | 0.85 | 18453 |
| TITASGAS | 25.00 | -2.72 | 26.40 | 24.80 | 25.00 | 25.70 | -0.70 | 361 | 4.24 | 168900 |
| TOSRIFA | 21.30 | -4.05 | 21.90 | 21.00 | 21.30 | 22.20 | -0.90 | 202 | 4.87 | 228118 |
| TRUSTB1MF | 4.50 | 0.00 | 4.50 | 4.40 | 4.50 | 4.50 | 0.00 | 12 | 0.57 | 126373 |
| TRUSTBANK | 27.80 | -0.36 | 28.00 | 27.40 | 27.90 | 28.00 | -0.10 | 41 | 0.55 | 19887 |
| TUNGHAI | 4.40 | 0.00 | 4.60 | 4.40 | 4.40 | 4.40 | 0.00 | 19 | 0.10 | 22719 |
| UCB | 11.40 | -0.87 | 11.70 | 11.30 | 11.40 | 11.50 | -0.10 | 50 | 0.69 | 60404 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2003.00 | 0.01 | 2010.00 | 2001.00 | 2001.90 | 2001.60 | 0.30 | 28 | 0.77 | 383 |
| UNIONBANK | 7.60 | -1.30 | 7.70 | 7.50 | 7.60 | 7.70 | -0.10 | 435 | 7.12 | 937444 |
| UNIONCAP | 8.70 | -1.14 | 8.90 | 8.50 | 8.70 | 8.80 | -0.10 | 113 | 1.73 | 199750 |
| UNIONINS | 42.50 | -3.66 | 44.00 | 41.60 | 42.10 | 43.70 | -1.60 | 335 | 4.26 | 100348 |
| UNIQUEHRL | 58.50 | -1.35 | 58.80 | 57.60 | 58.50 | 59.30 | -0.80 | 238 | 9.33 | 160219 |
| UNITEDFIN | 11.50 | -1.71 | 11.80 | 11.40 | 11.50 | 11.70 | -0.20 | 60 | 0.91 | 78886 |
| UNITEDINS | 38.20 | -2.87 | 39.20 | 37.00 | 37.20 | 38.30 | -1.10 | 42 | 0.44 | 11690 |
| UPGDCL | 137.70 | 0.22 | 138.30 | 136.00 | 137.50 | 137.20 | 0.30 | 178 | 2.03 | 14847 |
| USMANIAGL | 39.90 | -2.47 | 40.70 | 39.00 | 39.50 | 40.50 | -1.00 | 45 | 0.75 | 19072 |
| UTTARABANK | 25.00 | -3.10 | 25.80 | 24.80 | 25.00 | 25.80 | -0.80 | 1266 | 99.39 | 3931122 |
| UTTARAFIN | 22.90 | -1.71 | 23.20 | 22.90 | 23.00 | 23.40 | -0.40 | 18 | 0.19 | 8346 |
| VAMLBDMF1 | 5.80 | 0.00 | 5.90 | 5.80 | 5.80 | 5.80 | 0.00 | 4 | 0.01 | 1501 |
| VAMLRBBF | 5.20 | -1.89 | 5.30 | 5.20 | 5.20 | 5.30 | -0.10 | 7 | 0.09 | 18050 |
| VFSTDL | 15.70 | -1.88 | 16.00 | 15.50 | 15.70 | 16.00 | -0.30 | 222 | 4.11 | 260681 |
| WALTONHIL | 646.30 | -0.80 | 690.00 | 644.00 | 646.30 | 651.50 | -5.20 | 551 | 11.40 | 17480 |
| WATACHEM | 137.20 | -1.72 | 143.90 | 136.00 | 137.30 | 139.70 | -2.40 | 44 | 0.40 | 2897 |
| WEBCOATS | 34.50 | 0.00 | 35.00 | 33.60 | 34.50 | 34.50 | 0.00 | 307 | 6.35 | 184498 |
| WMSHIPYARD | 12.90 | -1.53 | 13.20 | 12.70 | 12.90 | 13.10 | -0.20 | 739 | 24.19 | 1873152 |
| WONDERTOYS | 62.10 | -3.57 | 64.00 | 61.10 | 62.10 | 64.40 | -2.30 | 113 | 2.31 | 37176 |
| YPL | 19.80 | -3.41 | 20.20 | 19.50 | 19.80 | 20.50 | -0.70 | 216 | 2.29 | 115281 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5250.10 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 8.10 | 0.00 | 8.30 | 8.00 | 8.10 | 8.10 | 0.00 | 74 | 0.69 | 85437 |
| ZAHINTEX | 6.40 | -6.15 | 6.70 | 6.00 | 6.10 | 6.50 | -0.40 | 83 | 1.91 | 311912 |
| ZEALBANGLA | 117.70 | -3.63 | 121.70 | 110.30 | 111.50 | 115.70 | -4.20 | 13 | 0.08 | 711 |