| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 2.90 | 0.00 | 2.90 | 2.80 | 2.80 | 2.80 | 0.00 | 111 | 2.32 | 826561 |
| 1STPRIMFMF | 19.80 | -1.49 | 20.30 | 19.60 | 19.80 | 20.10 | -0.30 | 376 | 6.02 | 302542 |
| AAMRANET | 20.20 | 0.50 | 20.40 | 20.10 | 20.20 | 20.10 | 0.10 | 209 | 2.93 | 144943 |
| AAMRATECH | 11.90 | -1.65 | 12.10 | 11.80 | 11.90 | 12.10 | -0.20 | 20 | 0.06 | 4810 |
| ABB1STMF | 3.00 | 0.00 | 3.00 | 2.90 | 2.90 | 2.90 | 0.00 | 44 | 0.85 | 291628 |
| ABBANK | 5.10 | -1.92 | 5.30 | 5.10 | 5.10 | 5.20 | -0.10 | 154 | 2.05 | 398606 |
| ABBLPBOND | 850.00 | -0.23 | 875.00 | 850.00 | 850.00 | 852.00 | -2.00 | 76 | 6.68 | 7855 |
| ACFL | 18.20 | 1.68 | 18.60 | 18.00 | 18.20 | 17.90 | 0.30 | 102 | 2.85 | 155945 |
| ACHIASF | 40.40 | 2.82 | 41.00 | 38.70 | 40.10 | 39.00 | 1.10 | 72 | 0.19 | 4602 |
| ACI | 170.20 | -0.93 | 173.20 | 169.70 | 170.20 | 171.80 | -1.60 | 284 | 6.13 | 35798 |
| ACIFORMULA | 139.60 | -0.22 | 141.30 | 137.00 | 138.90 | 139.20 | -0.30 | 178 | 2.36 | 16968 |
| ACMELAB | 75.30 | -0.26 | 75.60 | 75.20 | 75.30 | 75.50 | -0.20 | 177 | 3.77 | 50091 |
| ACMEPL | 15.70 | -3.09 | 16.20 | 15.60 | 15.70 | 16.20 | -0.50 | 331 | 8.49 | 533671 |
| ACTIVEFINE | 7.10 | -1.39 | 7.20 | 7.00 | 7.10 | 7.20 | -0.10 | 63 | 0.90 | 126350 |
| ADNTEL | 63.40 | -0.78 | 63.90 | 63.00 | 63.40 | 63.90 | -0.50 | 281 | 4.29 | 67749 |
| ADVENT | 14.20 | -2.07 | 14.80 | 14.10 | 14.20 | 14.50 | -0.30 | 227 | 3.46 | 242675 |
| AFCAGRO | 5.50 | -8.33 | 6.00 | 5.40 | 5.50 | 6.00 | -0.50 | 218 | 2.31 | 414406 |
| AFTABAUTO | 35.90 | 4.36 | 36.90 | 33.10 | 35.90 | 34.40 | 1.50 | 1112 | 22.17 | 632900 |
| AGNISYSL | 24.00 | 0.42 | 24.20 | 23.70 | 24.00 | 23.90 | 0.10 | 447 | 9.16 | 383155 |
| AGRANINS | 26.60 | -1.48 | 27.60 | 26.40 | 26.60 | 27.00 | -0.40 | 125 | 0.99 | 36999 |
| AIBL1STIMF | 3.80 | -2.56 | 3.90 | 3.70 | 3.80 | 3.90 | -0.10 | 78 | 0.70 | 184917 |
| AIL | 48.70 | -2.21 | 50.20 | 48.50 | 48.70 | 49.80 | -1.10 | 700 | 16.44 | 335932 |
| ALARABANK | 15.60 | -1.27 | 15.80 | 15.10 | 15.60 | 15.80 | -0.20 | 124 | 0.76 | 48812 |
| AL-HAJTEX | 131.40 | -0.90 | 133.70 | 130.50 | 131.40 | 132.60 | -1.20 | 602 | 14.75 | 111876 |
| ALIF | 4.60 | -2.13 | 4.70 | 4.50 | 4.60 | 4.70 | -0.10 | 99 | 0.59 | 127967 |
| ALLTEX | 13.50 | 3.05 | 13.50 | 12.80 | 13.50 | 13.10 | 0.40 | 199 | 3.01 | 225293 |
| AMANFEED | 24.50 | 5.60 | 24.90 | 23.40 | 24.50 | 23.20 | 1.30 | 853 | 20.46 | 841078 |
| AMBEEPHA | 797.30 | 0.37 | 801.90 | 790.10 | 797.30 | 794.40 | 2.90 | 97 | 2.00 | 2502 |
| AMCL(PRAN) | 207.60 | -3.98 | 215.70 | 205.00 | 207.60 | 216.20 | -8.60 | 120 | 1.53 | 7397 |
| AMPL | 34.00 | -2.36 | 35.40 | 32.70 | 33.10 | 33.90 | -0.80 | 95 | 0.75 | 22779 |
| ANLIMAYARN | 19.30 | 2.66 | 20.00 | 19.00 | 19.30 | 18.80 | 0.50 | 22 | 0.56 | 28741 |
| ANWARGALV | 78.10 | 23.19 | 80.00 | 63.20 | 78.10 | 63.40 | 14.70 | 6398 | 147.36 | 2001737 |
| AOL | 14.60 | -1.35 | 14.90 | 14.50 | 14.60 | 14.80 | -0.20 | 73 | 0.81 | 55336 |
| AOPLC | 9.40 | 1.05 | 9.90 | 9.30 | 9.60 | 9.50 | 0.10 | 103 | 1.19 | 122436 |
| APEXFOODS | 210.90 | -1.46 | 213.00 | 207.50 | 208.80 | 211.90 | -3.10 | 175 | 1.62 | 7711 |
| APEXFOOT | 194.30 | -1.62 | 199.60 | 192.80 | 194.30 | 197.50 | -3.20 | 695 | 10.48 | 53722 |
| APEXSPINN | 132.80 | -2.06 | 138.70 | 131.10 | 132.80 | 135.60 | -2.80 | 348 | 6.44 | 48466 |
| APEXTANRY | 58.10 | -1.53 | 60.80 | 58.00 | 58.10 | 59.00 | -0.90 | 52 | 0.47 | 8028 |
| APEXWEAV | 5.80 | 5.45 | 5.80 | 5.80 | 5.80 | 5.50 | 0.30 | 1 | 0.00 | 5 |
| APOLOISPAT | 2.50 | -4.00 | 2.50 | 2.40 | 2.40 | 2.50 | -0.10 | 34 | 0.18 | 76607 |
| APSCLBOND | 2500.50 | 0.00 | 2500.50 | 2500.50 | 2500.50 | 2500.50 | 0.00 | 7 | 1.73 | 693 |
| ARAMIT | 207.50 | -0.34 | 214.40 | 207.00 | 207.50 | 208.20 | -0.70 | 210 | 2.49 | 11841 |
| ARAMITCEM | 10.70 | -3.67 | 10.90 | 10.30 | 10.50 | 10.90 | -0.40 | 59 | 0.15 | 14173 |
| ARGONDENIM | 18.20 | -1.10 | 18.60 | 18.00 | 18.00 | 18.20 | -0.20 | 207 | 3.90 | 214790 |
| ASIAINS | 29.90 | 1.36 | 30.50 | 28.90 | 29.90 | 29.50 | 0.40 | 605 | 11.13 | 371251 |
| ASIAPACINS | 33.90 | -0.59 | 34.90 | 33.80 | 33.90 | 34.10 | -0.20 | 59 | 0.81 | 23718 |
| ASIATICLAB | 56.00 | 1.63 | 56.70 | 54.70 | 56.00 | 55.10 | 0.90 | 719 | 18.35 | 330321 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 55.20 | -2.13 | 59.90 | 55.00 | 55.20 | 56.40 | -1.20 | 14 | 0.04 | 761 |
| AZIZPIPES | 46.00 | -0.43 | 47.00 | 46.00 | 46.00 | 46.20 | -0.20 | 15 | 0.07 | 1520 |
| BANGAS | 109.40 | 1.67 | 112.00 | 108.50 | 109.40 | 107.60 | 1.80 | 475 | 7.29 | 66349 |
| BANKASIA | 17.80 | -1.66 | 18.30 | 17.80 | 17.80 | 18.10 | -0.30 | 300 | 37.69 | 2096261 |
| BARKAPOWER | 6.60 | -7.04 | 7.10 | 6.40 | 6.60 | 7.10 | -0.50 | 275 | 3.17 | 471574 |
| BATASHOE | 875.00 | -0.07 | 875.00 | 872.00 | 872.10 | 872.70 | -0.60 | 10 | 0.11 | 124 |
| BATBC | 257.00 | -0.77 | 259.90 | 256.20 | 257.00 | 259.00 | -2.00 | 902 | 15.57 | 60494 |
| BAYLEASING | 3.90 | 0.00 | 4.00 | 3.90 | 3.90 | 3.90 | 0.00 | 26 | 0.18 | 45003 |
| BBS | 9.60 | -2.04 | 9.90 | 9.50 | 9.60 | 9.80 | -0.20 | 219 | 2.84 | 294101 |
| BBSCABLES | 15.50 | 0.00 | 15.70 | 15.20 | 15.50 | 15.50 | 0.00 | 214 | 1.99 | 128510 |
| BDAUTOCA | 104.20 | -1.42 | 106.60 | 101.10 | 104.20 | 105.70 | -1.50 | 277 | 3.15 | 30058 |
| BDCOM | 25.80 | 7.95 | 26.30 | 24.50 | 25.80 | 23.90 | 1.90 | 1336 | 29.43 | 1156977 |
| BDFINANCE | 16.80 | 1.20 | 17.10 | 16.50 | 16.80 | 16.60 | 0.20 | 410 | 10.69 | 633377 |
| BDLAMPS | 130.90 | -2.97 | 135.90 | 129.50 | 130.90 | 134.90 | -4.00 | 300 | 2.94 | 22347 |
| BDPAINTS | 43.00 | 0.94 | 44.00 | 40.40 | 43.00 | 42.60 | 0.40 | 146 | 4.79 | 112506 |
| BDTHAI | 10.70 | -1.83 | 11.00 | 10.60 | 10.70 | 10.90 | -0.20 | 164 | 2.19 | 204320 |
| BDTHAIFOOD | 12.00 | -0.83 | 12.20 | 11.90 | 12.00 | 12.10 | -0.10 | 129 | 2.08 | 173262 |
| BDWELDING | 8.20 | -4.65 | 8.60 | 8.20 | 8.20 | 8.60 | -0.40 | 70 | 0.42 | 50869 |
| BEACHHATCH | 49.90 | -3.29 | 52.40 | 49.70 | 49.90 | 51.60 | -1.70 | 1717 | 49.78 | 983333 |
| BEACONPHAR | 107.80 | 0.94 | 108.70 | 105.90 | 107.80 | 106.80 | 1.00 | 904 | 15.56 | 145389 |
| BENGALBISC | 57.20 | -0.87 | 59.90 | 57.20 | 57.20 | 57.70 | -0.50 | 2 | 0.02 | 406 |
| BENGALWTL | 17.70 | 2.31 | 18.20 | 17.70 | 17.70 | 17.30 | 0.40 | 172 | 2.62 | 146433 |
| BERGERPBL | 1417.90 | -0.05 | 1422.00 | 1415.40 | 1417.90 | 1418.60 | -0.70 | 108 | 1.14 | 807 |
| BESTHLDNG | 14.50 | -0.68 | 15.00 | 14.40 | 14.50 | 14.60 | -0.10 | 330 | 5.19 | 354689 |
| BEXGSUKUK | 61.50 | 1.64 | 62.00 | 61.50 | 62.00 | 61.00 | 1.00 | 6 | 0.07 | 1120 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 110.10 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 34.00 | -0.58 | 34.60 | 33.90 | 34.00 | 34.20 | -0.20 | 163 | 2.42 | 71132 |
| BIFC | 3.00 | 3.45 | 3.10 | 2.90 | 3.00 | 2.90 | 0.10 | 21 | 0.10 | 32393 |
| BNICL | 48.70 | 4.51 | 49.20 | 46.50 | 48.70 | 46.60 | 2.10 | 1439 | 40.06 | 830340 |
| BPML | 29.70 | -0.67 | 30.90 | 29.50 | 29.70 | 29.90 | -0.20 | 162 | 1.28 | 42955 |
| BPPL | 11.90 | 0.00 | 12.00 | 11.80 | 11.90 | 11.90 | 0.00 | 224 | 4.13 | 347834 |
| BRACBANK | 68.40 | -2.15 | 70.90 | 68.10 | 68.40 | 69.90 | -1.50 | 834 | 74.85 | 1085325 |
| BSC | 106.50 | -0.93 | 108.00 | 106.20 | 106.50 | 107.50 | -1.00 | 1065 | 30.02 | 281160 |
| BSCPLC | 128.90 | -1.60 | 131.50 | 128.40 | 128.90 | 131.00 | -2.10 | 293 | 6.41 | 49470 |
| BSRMLTD | 83.90 | -0.71 | 85.40 | 83.50 | 83.90 | 84.50 | -0.60 | 263 | 2.69 | 31903 |
| BSRMSTEEL | 67.40 | -0.88 | 68.30 | 67.20 | 67.40 | 68.00 | -0.60 | 558 | 16.86 | 248546 |
| BXPHARMA | 112.10 | -0.80 | 114.90 | 111.70 | 112.10 | 113.00 | -0.90 | 466 | 12.54 | 111271 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 8.20 | -1.20 | 8.40 | 8.10 | 8.20 | 8.30 | -0.10 | 501 | 24.73 | 3018325 |
| CAPMBDBLMF | 9.50 | -3.09 | 9.90 | 9.30 | 9.40 | 9.70 | -0.30 | 306 | 5.47 | 574121 |
| CAPMIBBLMF | 8.20 | -1.22 | 8.30 | 8.10 | 8.10 | 8.20 | -0.10 | 6 | 0.02 | 2003 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 38.70 | 0.52 | 39.40 | 38.60 | 38.70 | 38.50 | 0.20 | 121 | 1.83 | 47061 |
| CENTRALPHL | 8.50 | -1.16 | 8.90 | 8.50 | 8.50 | 8.60 | -0.10 | 107 | 0.86 | 99294 |
| CITYBANK | 24.20 | -1.22 | 24.60 | 23.90 | 24.20 | 24.50 | -0.30 | 1038 | 78.05 | 3230307 |
| CITYGENINS | 74.60 | 1.22 | 74.70 | 73.70 | 74.60 | 73.70 | 0.90 | 540 | 36.42 | 490772 |
| CLICL | 52.40 | 0.58 | 53.00 | 52.10 | 52.40 | 52.10 | 0.30 | 385 | 8.15 | 155027 |
| CNATEX | 2.80 | -3.57 | 2.80 | 2.70 | 2.70 | 2.80 | -0.10 | 38 | 0.38 | 140266 |
| CONFIDCEM | 53.40 | -1.84 | 54.90 | 53.20 | 53.40 | 54.40 | -1.00 | 170 | 1.76 | 32500 |
| CONTININS | 26.10 | 1.16 | 26.30 | 25.70 | 26.10 | 25.80 | 0.30 | 124 | 3.02 | 116052 |
| COPPERTECH | 18.20 | -0.55 | 18.70 | 18.20 | 18.20 | 18.30 | -0.10 | 83 | 0.76 | 41767 |
| CRAFTSMAN | 34.50 | -5.90 | 35.50 | 33.00 | 33.50 | 35.60 | -2.10 | 85 | 10.59 | 314916 |
| CROWNCEMNT | 52.90 | -1.52 | 53.00 | 52.00 | 52.00 | 52.80 | -0.80 | 84 | 0.11 | 2096 |
| CRYSTALINS | 53.70 | -0.37 | 55.00 | 53.50 | 53.70 | 53.90 | -0.20 | 478 | 7.85 | 145111 |
| CVOPRL | 174.20 | -1.86 | 179.00 | 173.50 | 174.20 | 177.50 | -3.30 | 1949 | 46.51 | 264832 |
| DACCADYE | 18.90 | -0.53 | 19.40 | 18.80 | 18.90 | 19.00 | -0.10 | 138 | 1.03 | 54636 |
| DAFODILCOM | 45.20 | 0.44 | 45.60 | 44.60 | 45.20 | 45.00 | 0.20 | 97 | 0.53 | 11759 |
| DBH | 36.00 | 0.28 | 36.50 | 35.90 | 36.00 | 35.90 | 0.10 | 136 | 2.08 | 57614 |
| DBH1STMF | 5.60 | 0.00 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 15 | 0.13 | 23530 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6131.50 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 74.90 | -0.79 | 76.80 | 74.50 | 74.90 | 75.50 | -0.60 | 135 | 4.07 | 54399 |
| DELTASPINN | 4.40 | -2.22 | 4.60 | 4.40 | 4.40 | 4.50 | -0.10 | 46 | 0.47 | 105411 |
| DESCO | 19.80 | -1.00 | 20.70 | 19.70 | 19.80 | 20.00 | -0.20 | 39 | 0.17 | 8332 |
| DESHBANDHU | 15.90 | -3.05 | 16.50 | 15.80 | 15.90 | 16.40 | -0.50 | 375 | 6.34 | 395794 |
| DGIC | 21.10 | 0.00 | 21.80 | 21.00 | 21.10 | 21.10 | 0.00 | 55 | 0.88 | 41499 |
| DHAKABANK | 11.00 | 0.00 | 11.20 | 11.00 | 11.00 | 11.00 | 0.00 | 178 | 7.84 | 709567 |
| DHAKAINS | 39.00 | 0.00 | 39.70 | 38.80 | 39.00 | 39.00 | 0.00 | 117 | 2.49 | 63864 |
| DOMINAGE | 23.00 | -0.86 | 23.50 | 22.90 | 23.00 | 23.20 | -0.20 | 857 | 53.97 | 2335877 |
| DOREENPWR | 26.30 | -1.50 | 27.20 | 26.00 | 26.30 | 26.70 | -0.40 | 227 | 3.74 | 141942 |
| DSHGARME | 108.50 | -3.21 | 112.20 | 107.70 | 108.50 | 112.10 | -3.60 | 388 | 3.62 | 33048 |
| DSSL | 9.20 | -1.08 | 9.30 | 9.10 | 9.20 | 9.30 | -0.10 | 185 | 2.50 | 272002 |
| DULAMIACOT | 138.40 | 0.21 | 141.00 | 137.30 | 140.10 | 139.80 | 0.30 | 232 | 3.13 | 22365 |
| DUTCHBANGL | 38.10 | -1.30 | 38.70 | 37.90 | 38.10 | 38.60 | -0.50 | 257 | 3.14 | 82247 |
| EASTERNINS | 50.90 | 0.00 | 52.00 | 50.10 | 50.90 | 50.90 | 0.00 | 257 | 4.20 | 82046 |
| EASTLAND | 19.90 | -1.49 | 20.50 | 19.80 | 19.90 | 20.20 | -0.30 | 116 | 1.37 | 68637 |
| EASTRNLUB | 2563.00 | -1.32 | 2631.20 | 2551.00 | 2563.00 | 2597.30 | -34.30 | 1040 | 20.93 | 8057 |
| EBL | 23.00 | -0.86 | 23.20 | 22.90 | 23.00 | 23.20 | -0.20 | 413 | 18.45 | 802488 |
| EBL1STMF | 3.90 | -2.56 | 4.00 | 3.70 | 3.80 | 3.90 | -0.10 | 45 | 0.25 | 64199 |
| EBLNRBMF | 2.80 | -3.45 | 2.90 | 2.80 | 2.80 | 2.90 | -0.10 | 17 | 0.29 | 103433 |
| ECABLES | 112.00 | -2.44 | 114.80 | 111.50 | 112.00 | 114.80 | -2.80 | 58 | 0.69 | 6191 |
| EGEN | 23.00 | 3.14 | 23.20 | 22.00 | 23.00 | 22.30 | 0.70 | 824 | 17.23 | 757737 |
| EHL | 72.90 | -0.69 | 73.00 | 71.50 | 72.20 | 72.70 | -0.50 | 440 | 11.40 | 158124 |
| EIL | 29.90 | -0.66 | 30.50 | 29.80 | 29.90 | 30.10 | -0.20 | 357 | 7.78 | 258708 |
| EMERALDOIL | 15.00 | -1.32 | 15.60 | 14.90 | 15.00 | 15.20 | -0.20 | 131 | 0.87 | 57564 |
| ENVOYTEX | 51.40 | -5.51 | 52.20 | 51.20 | 51.40 | 54.40 | -3.00 | 896 | 29.50 | 570561 |
| EPGL | 16.30 | 0.62 | 16.40 | 15.90 | 16.30 | 16.20 | 0.10 | 121 | 1.26 | 77587 |
| ESQUIRENIT | 23.80 | -3.29 | 24.40 | 23.50 | 23.50 | 24.30 | -0.80 | 170 | 2.93 | 123256 |
| ETL | 9.20 | -2.13 | 9.40 | 9.10 | 9.20 | 9.40 | -0.20 | 316 | 8.78 | 949868 |
| EXIM1STMF | 3.70 | -2.70 | 3.70 | 3.60 | 3.60 | 3.70 | -0.10 | 25 | 1.06 | 294652 |
| EXIMBANK | 3.30 | -2.94 | 3.40 | 3.20 | 3.30 | 3.40 | -0.10 | 292 | 4.57 | 1382976 |
| FAMILYTEX | 1.50 | -6.25 | 1.60 | 1.50 | 1.50 | 1.60 | -0.10 | 97 | 0.58 | 388223 |
| FARCHEM | 21.10 | -0.47 | 21.80 | 20.90 | 21.10 | 21.20 | -0.10 | 374 | 8.61 | 404327 |
| FAREASTFIN | 0.90 | 0.00 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 16 | 0.27 | 298751 |
| FAREASTLIF | 23.90 | -0.41 | 24.80 | 23.90 | 24.00 | 24.10 | -0.10 | 52 | 0.55 | 22935 |
| FASFIN | 1.00 | -9.09 | 1.10 | 1.00 | 1.00 | 1.10 | -0.10 | 22 | 0.06 | 61642 |
| FBFIF | 2.90 | 0.00 | 3.00 | 2.90 | 2.90 | 2.90 | 0.00 | 57 | 0.57 | 198211 |
| FEDERALINS | 21.10 | -1.40 | 21.60 | 21.10 | 21.20 | 21.50 | -0.30 | 145 | 1.46 | 68506 |
| FEKDIL | 17.80 | -0.56 | 18.00 | 17.70 | 17.80 | 17.90 | -0.10 | 768 | 32.90 | 1844567 |
| FINEFOODS | 311.00 | 0.58 | 312.00 | 306.00 | 311.00 | 309.20 | 1.80 | 735 | 30.98 | 99873 |
| FIRSTFIN | 2.10 | -4.76 | 2.10 | 1.90 | 2.00 | 2.10 | -0.10 | 14 | 0.05 | 23020 |
| FIRSTSBANK | 2.40 | -7.69 | 2.60 | 2.40 | 2.40 | 2.60 | -0.20 | 539 | 14.36 | 5921604 |
| FORTUNE | 14.10 | 1.44 | 14.10 | 13.90 | 14.10 | 13.90 | 0.20 | 138 | 1.68 | 120329 |
| FUWANGCER | 11.30 | -1.74 | 11.70 | 11.20 | 11.30 | 11.50 | -0.20 | 273 | 3.37 | 297326 |
| FUWANGFOOD | 12.10 | -0.82 | 12.40 | 12.00 | 12.10 | 12.20 | -0.10 | 199 | 3.43 | 283157 |
| GBBPOWER | 6.20 | -1.59 | 6.40 | 6.20 | 6.20 | 6.30 | -0.10 | 57 | 0.59 | 95483 |
| GEMINISEA | 140.50 | -3.10 | 148.00 | 139.90 | 140.50 | 145.00 | -4.50 | 463 | 6.45 | 45309 |
| GENEXIL | 26.50 | 1.53 | 26.80 | 26.00 | 26.50 | 26.10 | 0.40 | 576 | 14.05 | 532672 |
| GENNEXT | 2.60 | 0.00 | 2.70 | 2.60 | 2.60 | 2.60 | 0.00 | 69 | 1.28 | 493359 |
| GHAIL | 10.90 | -2.70 | 11.20 | 10.80 | 10.80 | 11.10 | -0.30 | 109 | 1.23 | 112867 |
| GHCL | 22.60 | -2.16 | 23.60 | 22.50 | 22.60 | 23.10 | -0.50 | 138 | 1.25 | 54944 |
| GIB | 1.80 | -5.26 | 1.90 | 1.80 | 1.80 | 1.90 | -0.10 | 112 | 1.57 | 859938 |
| GLDNJMF | 7.20 | -1.37 | 7.40 | 7.10 | 7.20 | 7.30 | -0.10 | 217 | 7.31 | 1018483 |
| GLOBALINS | 27.20 | 1.12 | 27.30 | 26.80 | 27.20 | 26.90 | 0.30 | 122 | 3.17 | 117166 |
| GOLDENSON | 10.10 | -1.96 | 10.20 | 10.00 | 10.00 | 10.20 | -0.20 | 351 | 5.65 | 562419 |
| GP | 284.30 | -1.26 | 286.10 | 282.00 | 282.50 | 286.10 | -3.60 | 1453 | 21.86 | 77180 |
| GPHISPAT | 17.80 | -0.56 | 18.00 | 17.60 | 17.80 | 17.90 | -0.10 | 248 | 2.87 | 161593 |
| GQBALLPEN | 535.30 | -0.45 | 538.60 | 526.10 | 535.30 | 537.70 | -2.40 | 257 | 9.45 | 17699 |
| GRAMEENS2 | 11.70 | -0.85 | 12.00 | 11.70 | 11.70 | 11.80 | -0.10 | 69 | 0.89 | 75278 |
| GREENDELMF | 3.30 | 0.00 | 3.30 | 3.20 | 3.30 | 3.30 | 0.00 | 11 | 0.07 | 22211 |
| GREENDELT | 55.70 | -2.11 | 57.70 | 55.50 | 55.70 | 56.90 | -1.20 | 122 | 2.43 | 43283 |
| GSPFINANCE | 2.10 | -4.55 | 2.30 | 2.10 | 2.10 | 2.20 | -0.10 | 70 | 0.28 | 129931 |
| HAKKANIPUL | 72.30 | 2.99 | 73.70 | 70.70 | 72.30 | 70.20 | 2.10 | 1444 | 31.18 | 431490 |
| HAMI | 111.80 | 0.91 | 113.90 | 108.50 | 111.30 | 110.30 | 1.00 | 136 | 2.02 | 18394 |
| HEIDELBCEM | 220.90 | -1.82 | 225.00 | 220.00 | 220.90 | 225.00 | -4.10 | 141 | 2.83 | 12734 |
| HFL | 5.80 | 0.00 | 5.90 | 5.70 | 5.80 | 5.80 | 0.00 | 40 | 0.11 | 19602 |
| HIMADRI | 876.00 | 4.98 | 897.80 | 876.00 | 886.90 | 844.80 | 42.10 | 4 | 0.00 | 4 |
| HRTEX | 19.40 | -1.53 | 20.00 | 19.10 | 19.30 | 19.60 | -0.30 | 62 | 0.33 | 16873 |
| HWAWELLTEX | 44.90 | 0.23 | 44.90 | 43.00 | 44.10 | 44.00 | 0.10 | 93 | 0.97 | 21877 |
| IBNSINA | 291.70 | -2.41 | 293.00 | 291.10 | 291.60 | 298.80 | -7.20 | 333 | 8.86 | 30414 |
| IBP | 11.30 | -0.88 | 11.60 | 11.30 | 11.30 | 11.40 | -0.10 | 159 | 1.67 | 146368 |
| ICB | 45.80 | -0.65 | 46.60 | 45.50 | 45.80 | 46.10 | -0.30 | 185 | 3.01 | 65244 |
| ICB3RDNRB | 4.10 | 0.00 | 4.20 | 4.00 | 4.10 | 4.10 | 0.00 | 16 | 0.05 | 12794 |
| ICBAGRANI1 | 6.70 | -1.47 | 6.90 | 6.70 | 6.70 | 6.80 | -0.10 | 14 | 0.14 | 20220 |
| ICBAMCL2ND | 5.70 | -1.72 | 5.80 | 5.70 | 5.70 | 5.80 | -0.10 | 28 | 0.16 | 27558 |
| ICBEPMF1S1 | 4.10 | 2.50 | 4.10 | 4.00 | 4.10 | 4.00 | 0.10 | 16 | 0.07 | 16749 |
| ICBIBANK | 2.70 | -3.70 | 2.80 | 2.60 | 2.60 | 2.70 | -0.10 | 24 | 0.70 | 263040 |
| ICBSONALI1 | 5.00 | -1.96 | 5.20 | 5.00 | 5.00 | 5.10 | -0.10 | 65 | 4.44 | 874310 |
| ICICL | 22.60 | -2.16 | 23.10 | 22.50 | 22.60 | 23.10 | -0.50 | 211 | 3.85 | 169413 |
| IDLC | 36.70 | -0.54 | 37.00 | 36.60 | 36.70 | 36.90 | -0.20 | 360 | 8.70 | 236327 |
| IFADAUTOS | 20.90 | -2.34 | 21.60 | 20.50 | 20.90 | 21.40 | -0.50 | 283 | 6.38 | 306230 |
| IFIC | 5.10 | 0.00 | 5.20 | 5.00 | 5.10 | 5.10 | 0.00 | 272 | 6.08 | 1194097 |
| IFIC1STMF | 3.00 | -3.33 | 3.10 | 2.90 | 2.90 | 3.00 | -0.10 | 67 | 0.99 | 332836 |
| IFILISLMF1 | 4.00 | 0.00 | 4.10 | 4.00 | 4.00 | 4.00 | 0.00 | 14 | 0.24 | 59800 |
| ILFSL | 1.10 | 10.00 | 1.10 | 1.00 | 1.10 | 1.00 | 0.10 | 46 | 0.24 | 235011 |
| INDEXAGRO | 72.30 | 0.00 | 72.60 | 71.50 | 71.90 | 71.90 | 0.00 | 45 | 0.79 | 11068 |
| INTECH | 27.80 | -1.42 | 28.90 | 27.60 | 27.80 | 28.20 | -0.40 | 693 | 9.89 | 352638 |
| INTRACO | 24.90 | -0.80 | 25.50 | 24.70 | 24.90 | 25.10 | -0.20 | 331 | 6.88 | 275212 |
| IPDC | 21.50 | 0.00 | 21.90 | 21.40 | 21.50 | 21.50 | 0.00 | 988 | 41.19 | 1904403 |
| ISLAMIBANK | 37.00 | -3.65 | 39.00 | 36.80 | 37.00 | 38.40 | -1.40 | 551 | 14.21 | 378199 |
| ISLAMICFIN | 7.60 | 1.33 | 7.70 | 7.20 | 7.60 | 7.50 | 0.10 | 158 | 1.05 | 140452 |
| ISLAMIINS | 40.60 | 0.25 | 40.70 | 39.90 | 40.50 | 40.40 | 0.10 | 29 | 0.48 | 11750 |
| ISNLTD | 90.50 | -3.00 | 94.80 | 89.50 | 90.50 | 93.30 | -2.80 | 1053 | 24.28 | 263751 |
| ITC | 39.30 | -1.01 | 40.60 | 39.00 | 39.30 | 39.70 | -0.40 | 772 | 20.95 | 529846 |
| JAMUNABANK | 20.90 | 0.00 | 21.00 | 20.80 | 20.90 | 20.90 | 0.00 | 175 | 12.71 | 608978 |
| JAMUNAOIL | 187.40 | -0.21 | 188.20 | 187.00 | 187.40 | 187.80 | -0.40 | 143 | 1.80 | 9580 |
| JANATAINS | 25.80 | 0.00 | 26.10 | 25.50 | 25.80 | 25.80 | 0.00 | 169 | 2.38 | 92584 |
| JHRML | 46.60 | -3.92 | 47.50 | 46.20 | 46.60 | 48.50 | -1.90 | 437 | 7.24 | 154654 |
| JMISMDL | 130.00 | -0.76 | 131.20 | 128.20 | 130.00 | 131.00 | -1.00 | 67 | 0.71 | 5468 |
| JUTESPINN | 198.00 | 0.30 | 204.90 | 196.70 | 199.50 | 198.90 | 0.60 | 18 | 0.11 | 552 |
| KARNAPHULI | 30.10 | -1.31 | 30.70 | 30.00 | 30.10 | 30.50 | -0.40 | 499 | 11.46 | 379292 |
| KAY&QUE | 415.10 | -2.19 | 425.70 | 414.30 | 415.10 | 424.40 | -9.30 | 1923 | 55.69 | 132927 |
| KBPPWBIL | 93.30 | -5.47 | 101.40 | 92.00 | 93.30 | 98.70 | -5.40 | 6012 | 152.07 | 1564175 |
| KBSEED | 8.30 | 1.32 | 8.30 | 7.70 | 7.70 | 7.60 | 0.10 | 3 | 0.01 | 756 |
| KDSALTD | 41.00 | -0.72 | 41.80 | 40.80 | 41.20 | 41.50 | -0.30 | 535 | 11.10 | 269311 |
| KEYACOSMET | 4.40 | 0.00 | 4.50 | 4.40 | 4.40 | 4.40 | 0.00 | 96 | 1.57 | 351533 |
| KFL | 9.30 | -5.10 | 9.70 | 9.20 | 9.30 | 9.80 | -0.50 | 64 | 0.36 | 38982 |
| KOHINOOR | 568.60 | 0.83 | 572.00 | 560.00 | 568.60 | 563.90 | 4.70 | 339 | 5.57 | 9841 |
| KPCL | 10.70 | 0.94 | 11.00 | 10.50 | 10.70 | 10.60 | 0.10 | 147 | 2.46 | 230604 |
| KPPL | 12.10 | -2.42 | 12.70 | 12.00 | 12.10 | 12.40 | -0.30 | 170 | 2.57 | 211541 |
| KTL | 10.50 | -1.87 | 10.80 | 10.40 | 10.50 | 10.70 | -0.20 | 239 | 3.37 | 319086 |
| LANKABAFIN | 14.00 | 0.00 | 14.30 | 13.90 | 14.00 | 14.00 | 0.00 | 422 | 9.95 | 707824 |
| LEGACYFOOT | 54.40 | -2.86 | 56.20 | 54.10 | 54.40 | 56.00 | -1.60 | 500 | 5.92 | 107628 |
| LHB | 52.80 | -0.75 | 54.00 | 52.60 | 52.80 | 53.20 | -0.40 | 398 | 10.54 | 198152 |
| LIBRAINFU | 699.90 | -0.99 | 719.90 | 699.00 | 699.90 | 706.90 | -7.00 | 250 | 1.90 | 2710 |
| LINDEBD | 789.40 | -0.57 | 798.90 | 788.00 | 789.40 | 793.90 | -4.50 | 453 | 4.46 | 5641 |
| LOVELLO | 95.30 | -0.94 | 96.90 | 93.10 | 95.30 | 96.20 | -0.90 | 840 | 43.26 | 454624 |
| LRBDL | 12.80 | 0.00 | 13.00 | 12.70 | 12.80 | 12.80 | 0.00 | 70 | 0.82 | 64176 |
| LRGLOBMF1 | 3.10 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 12 | 0.12 | 37542 |
| MAGURAPLEX | 93.20 | -2.61 | 96.20 | 92.90 | 93.20 | 95.70 | -2.50 | 778 | 17.79 | 189019 |
| MAKSONSPIN | 5.50 | -3.57 | 5.80 | 5.40 | 5.40 | 5.60 | -0.20 | 46 | 0.31 | 56282 |
| MALEKSPIN | 28.00 | -2.10 | 28.80 | 27.80 | 28.00 | 28.60 | -0.60 | 584 | 25.78 | 918504 |
| MAMUNAGRO | 24.50 | 0.41 | 24.60 | 24.50 | 24.50 | 24.40 | 0.10 | 4 | 1.76 | 72010 |
| MARICO | 2796.70 | -0.10 | 2815.00 | 2775.00 | 2796.70 | 2799.50 | -2.80 | 130 | 2.34 | 839 |
| MASTERAGRO | 5.60 | 0.00 | 5.80 | 5.40 | 5.70 | 5.70 | 0.00 | 7 | 0.17 | 30272 |
| MATINSPINN | 51.10 | -1.54 | 52.40 | 51.00 | 51.10 | 51.90 | -0.80 | 329 | 4.30 | 83641 |
| MBL1STMF | 3.80 | -2.63 | 3.90 | 3.70 | 3.70 | 3.80 | -0.10 | 33 | 0.21 | 55402 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 15.10 | -2.58 | 15.50 | 15.00 | 15.10 | 15.50 | -0.40 | 30 | 0.04 | 2750 |
| MEGHNACEM | 39.00 | -5.70 | 43.00 | 39.00 | 39.70 | 42.10 | -2.40 | 123 | 0.63 | 15645 |
| MEGHNAINS | 28.90 | -1.03 | 29.70 | 28.80 | 28.90 | 29.20 | -0.30 | 1245 | 34.32 | 1170539 |
| MEGHNALIFE | 55.90 | -1.06 | 57.00 | 55.70 | 55.90 | 56.50 | -0.60 | 271 | 5.30 | 94190 |
| MEGHNAPET | 23.60 | 0.00 | 23.70 | 23.10 | 23.40 | 23.40 | 0.00 | 39 | 0.20 | 8595 |
| MERCANBANK | 8.40 | 0.00 | 8.50 | 8.30 | 8.40 | 8.40 | 0.00 | 99 | 4.32 | 516091 |
| MERCINS | 25.20 | -0.40 | 25.20 | 24.60 | 24.90 | 25.00 | -0.10 | 22 | 0.07 | 2965 |
| METROSPIN | 9.00 | -1.11 | 9.30 | 8.90 | 8.90 | 9.00 | -0.10 | 27 | 0.10 | 10800 |
| MHSML | 13.80 | 0.00 | 14.20 | 13.70 | 13.80 | 13.80 | 0.00 | 179 | 2.69 | 194870 |
| MIDASFIN | 5.60 | 0.00 | 5.70 | 5.50 | 5.60 | 5.60 | 0.00 | 23 | 0.50 | 90011 |
| MIDLANDBNK | 19.90 | -1.00 | 20.50 | 19.80 | 19.90 | 20.10 | -0.20 | 591 | 14.61 | 730702 |
| MIRACLEIND | 31.20 | -3.41 | 32.70 | 31.00 | 31.20 | 32.30 | -1.10 | 494 | 7.80 | 247906 |
| MIRAKHTER | 29.10 | -1.02 | 29.50 | 29.00 | 29.10 | 29.40 | -0.30 | 197 | 4.78 | 163517 |
| MITHUNKNIT | 13.90 | -1.42 | 14.20 | 13.50 | 13.90 | 14.10 | -0.20 | 82 | 0.61 | 43419 |
| MJLBD | 93.70 | -0.11 | 94.00 | 92.90 | 93.70 | 93.80 | -0.10 | 582 | 20.09 | 215235 |
| MKFOOTWEAR | 60.70 | 0.50 | 60.90 | 59.00 | 60.70 | 60.40 | 0.30 | 326 | 11.17 | 184542 |
| MLDYEING | 8.10 | -3.57 | 8.30 | 8.10 | 8.10 | 8.40 | -0.30 | 157 | 2.02 | 246058 |
| MONNOAGML | 300.00 | -0.27 | 305.00 | 297.90 | 300.00 | 300.80 | -0.80 | 267 | 3.93 | 13097 |
| MONNOCERA | 76.10 | 1.06 | 77.50 | 74.40 | 76.10 | 75.30 | 0.80 | 518 | 7.88 | 104503 |
| MONNOFABR | 18.00 | 0.56 | 18.40 | 17.70 | 18.00 | 17.90 | 0.10 | 1009 | 31.71 | 1753057 |
| MONOSPOOL | 94.20 | -3.38 | 98.00 | 94.00 | 94.20 | 97.50 | -3.30 | 723 | 12.74 | 133811 |
| MOSTFAMETL | 7.40 | 2.78 | 7.50 | 7.20 | 7.40 | 7.20 | 0.20 | 29 | 0.25 | 34024 |
| MPETROLEUM | 211.50 | -0.24 | 213.00 | 211.10 | 211.70 | 212.20 | -0.50 | 139 | 6.09 | 28760 |
| MTB | 12.10 | -0.82 | 12.30 | 11.60 | 12.10 | 12.20 | -0.10 | 44 | 0.70 | 57454 |
| NAHEEACP | 19.00 | -4.04 | 19.90 | 18.90 | 19.00 | 19.80 | -0.80 | 404 | 5.31 | 276236 |
| NATLIFEINS | 100.90 | -0.98 | 102.00 | 100.40 | 100.90 | 101.90 | -1.00 | 125 | 1.53 | 15176 |
| NAVANACNG | 22.70 | 4.19 | 22.80 | 21.20 | 22.40 | 21.50 | 0.90 | 270 | 3.99 | 179318 |
| NAVANAPHAR | 51.80 | -1.33 | 52.80 | 51.50 | 51.80 | 52.50 | -0.70 | 245 | 4.98 | 96136 |
| NBL | 3.20 | 0.00 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00 | 84 | 0.89 | 277811 |
| NCCBANK | 11.40 | -1.72 | 11.60 | 11.30 | 11.40 | 11.60 | -0.20 | 266 | 16.21 | 1417516 |
| NCCBLMF1 | 4.40 | 0.00 | 4.50 | 4.30 | 4.40 | 4.40 | 0.00 | 8 | 0.01 | 1603 |
| NEWLINE | 4.30 | -4.55 | 4.50 | 4.10 | 4.20 | 4.40 | -0.20 | 117 | 0.56 | 131417 |
| NFML | 12.90 | -1.53 | 13.50 | 12.90 | 12.90 | 13.10 | -0.20 | 178 | 2.54 | 194901 |
| NHFIL | 25.50 | 0.00 | 26.60 | 25.20 | 25.50 | 25.50 | 0.00 | 1413 | 43.41 | 1670244 |
| NIALCO | 24.20 | -3.97 | 25.90 | 24.00 | 24.20 | 25.20 | -1.00 | 227 | 5.97 | 245264 |
| NITOLINS | 27.70 | 0.36 | 28.30 | 27.00 | 27.70 | 27.60 | 0.10 | 92 | 2.44 | 88123 |
| NORTHERN | 87.50 | -3.83 | 93.90 | 87.50 | 87.80 | 91.30 | -3.50 | 36 | 0.15 | 1644 |
| NORTHRNINS | 30.90 | -0.33 | 31.20 | 30.40 | 30.50 | 30.60 | -0.10 | 38 | 0.33 | 10898 |
| NPOLYMER | 26.80 | -2.94 | 27.20 | 26.10 | 26.40 | 27.20 | -0.80 | 236 | 2.91 | 109434 |
| NRBBANK | 6.90 | -1.43 | 7.10 | 6.90 | 6.90 | 7.00 | -0.10 | 86 | 1.03 | 149210 |
| NRBCBANK | 5.50 | -1.79 | 5.70 | 5.50 | 5.50 | 5.60 | -0.10 | 58 | 1.21 | 216190 |
| NTC | 163.00 | -0.55 | 168.00 | 161.10 | 162.60 | 163.50 | -0.90 | 40 | 0.24 | 1448 |
| NTLTUBES | 69.80 | -1.55 | 71.00 | 69.60 | 69.80 | 70.90 | -1.10 | 148 | 2.15 | 30645 |
| NURANI | 2.00 | 0.00 | 2.10 | 1.90 | 2.00 | 2.00 | 0.00 | 20 | 0.03 | 15472 |
| OAL | 5.70 | 0.00 | 5.80 | 5.70 | 5.70 | 5.70 | 0.00 | 88 | 0.88 | 153743 |
| OIMEX | 19.40 | -3.48 | 20.20 | 19.10 | 19.40 | 20.10 | -0.70 | 503 | 8.63 | 440367 |
| OLYMPIC | 146.90 | -0.61 | 147.90 | 146.20 | 146.90 | 147.80 | -0.90 | 153 | 3.76 | 25603 |
| ONEBANKPLC | 6.90 | -1.43 | 7.10 | 6.80 | 6.90 | 7.00 | -0.10 | 205 | 7.00 | 1012296 |
| ORIONINFU | 489.50 | 0.27 | 492.30 | 478.10 | 489.50 | 488.20 | 1.30 | 2867 | 236.29 | 486276 |
| ORIONPHARM | 31.00 | -1.59 | 31.70 | 30.80 | 31.00 | 31.50 | -0.50 | 298 | 5.33 | 171066 |
| ORYZAAGRO | 9.20 | -2.13 | 9.60 | 8.90 | 9.20 | 9.40 | -0.20 | 109 | 2.84 | 304901 |
| PADMALIFE | 18.40 | -0.54 | 18.70 | 18.30 | 18.40 | 18.50 | -0.10 | 60 | 0.86 | 46667 |
| PADMAOIL | 195.20 | -0.05 | 197.00 | 194.70 | 195.20 | 195.30 | -0.10 | 323 | 10.75 | 54974 |
| PARAMOUNT | 43.00 | -0.23 | 43.80 | 42.60 | 43.00 | 43.10 | -0.10 | 149 | 2.26 | 52298 |
| PDL | 4.70 | -8.00 | 4.90 | 4.50 | 4.60 | 5.00 | -0.40 | 167 | 1.30 | 280601 |
| PENINSULA | 13.20 | 3.17 | 13.70 | 12.70 | 13.00 | 12.60 | 0.40 | 561 | 9.53 | 714625 |
| PEOPLESINS | 39.30 | 2.88 | 41.70 | 38.90 | 39.30 | 38.20 | 1.10 | 1944 | 65.69 | 1648890 |
| PF1STMF | 4.90 | -2.00 | 5.00 | 4.90 | 4.90 | 5.00 | -0.10 | 55 | 1.62 | 328836 |
| PHARMAID | 512.40 | -0.89 | 519.00 | 512.10 | 512.40 | 517.00 | -4.60 | 183 | 2.08 | 4032 |
| PHENIXINS | 27.20 | 0.00 | 27.80 | 27.00 | 27.20 | 27.20 | 0.00 | 55 | 1.37 | 50446 |
| PHOENIXFIN | 3.10 | 0.00 | 3.20 | 3.00 | 3.00 | 3.00 | 0.00 | 14 | 0.09 | 28298 |
| PHPMF1 | 2.80 | 0.00 | 2.90 | 2.80 | 2.90 | 2.90 | 0.00 | 86 | 0.97 | 335732 |
| PIONEERINS | 51.40 | -2.28 | 53.10 | 51.10 | 51.40 | 52.60 | -1.20 | 1147 | 25.18 | 483694 |
| PLFSL | 0.90 | 0.00 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 74 | 1.02 | 1130877 |
| POPULAR1MF | 2.80 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 21 | 0.15 | 53101 |
| POPULARLIF | 48.90 | 0.00 | 49.80 | 48.70 | 48.90 | 48.90 | 0.00 | 148 | 2.79 | 56776 |
| POWERGRID | 27.50 | -1.08 | 27.80 | 27.30 | 27.50 | 27.80 | -0.30 | 174 | 0.68 | 24830 |
| PRAGATIINS | 79.20 | -1.00 | 82.50 | 78.60 | 79.20 | 80.00 | -0.80 | 3033 | 98.79 | 1225199 |
| PRAGATILIF | 256.30 | -2.25 | 275.00 | 254.00 | 256.30 | 262.20 | -5.90 | 1985 | 94.99 | 367117 |
| PREMIERBAN | 5.60 | -3.45 | 5.70 | 5.60 | 5.60 | 5.80 | -0.20 | 218 | 1.64 | 293166 |
| PREMIERCEM | 42.30 | 1.44 | 42.50 | 41.90 | 42.30 | 41.70 | 0.60 | 76 | 0.69 | 16416 |
| PREMIERLEA | 1.00 | -9.09 | 1.10 | 1.00 | 1.00 | 1.10 | -0.10 | 34 | 0.07 | 65982 |
| PRIME1ICBA | 4.30 | 0.00 | 4.30 | 4.20 | 4.30 | 4.30 | 0.00 | 4 | 0.01 | 2506 |
| PRIMEBANK | 26.50 | -1.85 | 27.00 | 26.30 | 26.50 | 27.00 | -0.50 | 501 | 28.45 | 1073823 |
| PRIMEFIN | 2.00 | 0.00 | 2.20 | 2.00 | 2.00 | 2.00 | 0.00 | 17 | 0.05 | 22346 |
| PRIMEINSUR | 31.50 | -2.17 | 32.70 | 31.30 | 31.50 | 32.20 | -0.70 | 121 | 0.96 | 30330 |
| PRIMELIFE | 38.60 | 0.53 | 38.80 | 37.80 | 38.20 | 38.00 | 0.20 | 67 | 0.89 | 23376 |
| PRIMETEX | 13.00 | 0.76 | 13.80 | 13.00 | 13.20 | 13.10 | 0.10 | 51 | 0.03 | 2439 |
| PROGRESLIF | 49.70 | -1.58 | 52.90 | 49.60 | 49.70 | 50.50 | -0.80 | 51 | 0.56 | 11024 |
| PROVATIINS | 32.90 | 1.54 | 33.00 | 32.10 | 32.90 | 32.40 | 0.50 | 280 | 3.69 | 113346 |
| PTL | 53.20 | -0.56 | 53.80 | 52.80 | 53.20 | 53.50 | -0.30 | 137 | 2.59 | 48685 |
| PUBALIBANK | 27.70 | 0.36 | 27.80 | 27.30 | 27.70 | 27.60 | 0.10 | 91 | 3.56 | 128898 |
| PURABIGEN | 21.10 | -0.94 | 21.40 | 20.90 | 21.10 | 21.30 | -0.20 | 150 | 2.45 | 116474 |
| QUASEMIND | 38.30 | -2.54 | 40.60 | 38.00 | 38.30 | 39.30 | -1.00 | 757 | 16.64 | 423496 |
| QUEENSOUTH | 13.00 | 3.17 | 13.20 | 12.70 | 13.00 | 12.60 | 0.40 | 355 | 4.78 | 370416 |
| RAHIMAFOOD | 133.10 | -1.99 | 136.00 | 132.00 | 133.10 | 135.80 | -2.70 | 912 | 22.26 | 166730 |
| RAHIMTEXT | 162.60 | -0.06 | 167.30 | 154.00 | 162.60 | 162.70 | -0.10 | 480 | 6.83 | 42378 |
| RAKCERAMIC | 23.80 | 2.15 | 23.90 | 23.40 | 23.80 | 23.30 | 0.50 | 101 | 1.35 | 56643 |
| RANFOUNDRY | 170.00 | -1.62 | 174.80 | 165.10 | 170.00 | 172.80 | -2.80 | 765 | 7.07 | 41131 |
| RDFOOD | 21.60 | 0.93 | 21.70 | 21.30 | 21.60 | 21.40 | 0.20 | 200 | 2.90 | 134538 |
| RECKITTBEN | 3350.10 | 0.22 | 3375.00 | 3344.00 | 3359.50 | 3352.20 | 7.30 | 73 | 1.02 | 305 |
| REGENTTEX | 2.60 | -7.41 | 2.70 | 2.50 | 2.50 | 2.70 | -0.20 | 38 | 0.12 | 48686 |
| RELIANCE1 | 16.20 | -1.20 | 17.10 | 16.00 | 16.50 | 16.70 | -0.20 | 174 | 7.47 | 456863 |
| RELIANCINS | 68.70 | 0.74 | 69.90 | 65.40 | 68.10 | 67.60 | 0.50 | 194 | 5.31 | 77834 |
| RENATA | 448.50 | -0.82 | 453.90 | 448.10 | 448.50 | 452.20 | -3.70 | 355 | 6.72 | 14918 |
| RENWICKJA | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 546.60 | 0.00 | 0 | 0.00 | 0 |
| REPUBLIC | 30.10 | -1.30 | 31.90 | 30.00 | 30.30 | 30.70 | -0.40 | 131 | 2.38 | 78340 |
| RINGSHINE | 2.70 | -3.57 | 2.90 | 2.70 | 2.70 | 2.80 | -0.10 | 119 | 1.05 | 375311 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 29.80 | -1.32 | 30.30 | 29.60 | 29.80 | 30.20 | -0.40 | 1434 | 80.03 | 2679296 |
| RSRMSTEEL | 6.80 | -2.94 | 7.00 | 6.60 | 6.60 | 6.80 | -0.20 | 34 | 0.32 | 48335 |
| RUNNERAUTO | 29.20 | -1.35 | 30.30 | 29.00 | 29.20 | 29.60 | -0.40 | 447 | 11.65 | 395251 |
| RUPALIBANK | 19.20 | -1.03 | 19.50 | 19.00 | 19.20 | 19.40 | -0.20 | 208 | 1.90 | 98885 |
| RUPALIINS | 23.40 | 0.43 | 23.50 | 23.10 | 23.40 | 23.30 | 0.10 | 70 | 1.23 | 52901 |
| RUPALILIFE | 97.90 | -1.71 | 102.20 | 97.00 | 97.90 | 99.60 | -1.70 | 2920 | 96.15 | 964470 |
| SADHESIVE | 111.00 | 7.87 | 112.40 | 104.00 | 111.00 | 102.90 | 8.10 | 481 | 14.28 | 130988 |
| SAFKOSPINN | 12.20 | 0.00 | 12.50 | 12.20 | 12.40 | 12.40 | 0.00 | 50 | 0.64 | 51161 |
| SAIFPOWER | 5.20 | -3.77 | 5.40 | 5.00 | 5.10 | 5.30 | -0.20 | 221 | 1.85 | 359486 |
| SAIHAMCOT | 16.10 | -2.42 | 16.70 | 16.00 | 16.10 | 16.50 | -0.40 | 413 | 12.63 | 778257 |
| SAIHAMTEX | 14.80 | 0.00 | 14.90 | 14.70 | 14.80 | 14.80 | 0.00 | 68 | 2.15 | 145654 |
| SALAMCRST | 15.10 | -3.21 | 15.90 | 15.00 | 15.10 | 15.60 | -0.50 | 481 | 7.22 | 474695 |
| SALVOCHEM | 30.60 | 6.62 | 30.80 | 28.70 | 30.60 | 28.70 | 1.90 | 1598 | 46.14 | 1537810 |
| SAMATALETH | 103.30 | 0.19 | 107.70 | 101.20 | 103.30 | 103.10 | 0.20 | 1214 | 18.66 | 177121 |
| SAMORITA | 74.40 | -1.59 | 75.80 | 74.00 | 74.40 | 75.60 | -1.20 | 982 | 7.46 | 100198 |
| SANDHANINS | 21.80 | 0.93 | 22.00 | 21.60 | 21.80 | 21.60 | 0.20 | 115 | 2.13 | 97195 |
| SAPORTL | 43.60 | 0.93 | 43.80 | 43.00 | 43.60 | 43.20 | 0.40 | 698 | 58.33 | 1343942 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.80 | 0.00 | 6.80 | 6.60 | 6.70 | 6.70 | 0.00 | 68 | 0.37 | 55180 |
| SEAPEARL | 33.90 | -2.59 | 34.90 | 33.70 | 33.90 | 34.80 | -0.90 | 972 | 18.23 | 533326 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4899.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.30 | -1.89 | 5.40 | 5.20 | 5.20 | 5.30 | -0.10 | 16 | 0.21 | 40028 |
| SEMLIBBLSF | 6.50 | 0.00 | 6.50 | 6.40 | 6.50 | 6.50 | 0.00 | 11 | 0.09 | 13166 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 16.50 | -0.61 | 16.50 | 16.40 | 16.40 | 16.50 | -0.10 | 34 | 0.79 | 48174 |
| SHARPIND | 13.70 | -12.74 | 14.60 | 13.50 | 13.70 | 15.70 | -2.00 | 333 | 4.07 | 291221 |
| SHASHADNIM | 18.80 | 1.62 | 19.00 | 18.10 | 18.80 | 18.50 | 0.30 | 94 | 1.95 | 104689 |
| SHEPHERD | 14.90 | 0.68 | 15.10 | 14.60 | 14.90 | 14.80 | 0.10 | 80 | 1.27 | 84992 |
| SHURWID | 4.50 | -2.22 | 4.50 | 4.40 | 4.40 | 4.50 | -0.10 | 12 | 0.04 | 8919 |
| SHYAMPSUG | 185.80 | 0.38 | 198.00 | 180.30 | 185.80 | 185.10 | 0.70 | 75 | 2.64 | 14207 |
| SIBL | 3.50 | -2.78 | 3.60 | 3.40 | 3.50 | 3.60 | -0.10 | 256 | 4.36 | 1243383 |
| SICL | 21.30 | 1.44 | 21.30 | 20.80 | 21.10 | 20.80 | 0.30 | 240 | 3.39 | 161075 |
| SILCOPHL | 13.80 | -0.72 | 13.90 | 13.50 | 13.80 | 13.90 | -0.10 | 139 | 1.31 | 95471 |
| SILVAPHL | 9.70 | -3.00 | 10.60 | 9.70 | 9.70 | 10.00 | -0.30 | 265 | 2.19 | 222610 |
| SIMTEX | 29.90 | -0.33 | 30.40 | 29.30 | 29.90 | 30.00 | -0.10 | 1207 | 78.03 | 2631820 |
| SINGERBD | 99.00 | -1.00 | 100.00 | 98.10 | 99.00 | 100.00 | -1.00 | 122 | 1.06 | 10717 |
| SINOBANGLA | 42.40 | -2.08 | 44.10 | 42.00 | 42.40 | 43.30 | -0.90 | 580 | 12.86 | 299502 |
| SIPLC | 56.00 | -1.75 | 57.80 | 55.70 | 56.00 | 57.00 | -1.00 | 1258 | 35.89 | 636146 |
| SKTRIMS | 7.30 | -2.70 | 7.50 | 7.10 | 7.20 | 7.40 | -0.20 | 96 | 1.08 | 150529 |
| SONALIANSH | 196.20 | -2.39 | 205.50 | 195.10 | 196.20 | 201.00 | -4.80 | 753 | 12.27 | 61817 |
| SONALILIFE | 70.00 | 0.43 | 70.20 | 68.30 | 69.80 | 69.50 | 0.30 | 220 | 2.43 | 35132 |
| SONALIPAPR | 252.10 | -2.63 | 261.00 | 250.80 | 252.10 | 258.90 | -6.80 | 2252 | 58.86 | 231185 |
| SONARBAINS | 27.60 | 0.00 | 28.20 | 27.20 | 27.60 | 27.60 | 0.00 | 159 | 3.98 | 144208 |
| SONARGAON | 25.60 | -10.80 | 27.60 | 25.40 | 25.60 | 28.70 | -3.10 | 949 | 22.09 | 846156 |
| SOUTHEASTB | 9.20 | 1.10 | 9.40 | 9.00 | 9.20 | 9.10 | 0.10 | 222 | 19.20 | 2092096 |
| SPCERAMICS | 15.10 | -2.60 | 15.60 | 15.00 | 15.00 | 15.40 | -0.40 | 294 | 3.16 | 209095 |
| SPCL | 40.00 | 6.10 | 40.10 | 37.50 | 40.00 | 37.70 | 2.30 | 925 | 24.04 | 612420 |
| SQUARETEXT | 53.10 | -0.93 | 53.80 | 53.10 | 53.40 | 53.90 | -0.50 | 192 | 3.61 | 67574 |
| SQURPHARMA | 214.30 | -0.05 | 215.00 | 213.90 | 214.30 | 214.40 | -0.10 | 891 | 27.99 | 130604 |
| SSSTEEL | 4.70 | -2.08 | 4.90 | 4.60 | 4.70 | 4.80 | -0.10 | 152 | 0.65 | 137738 |
| STANCERAM | 64.20 | -0.93 | 64.70 | 64.00 | 64.20 | 64.80 | -0.60 | 67 | 0.56 | 8661 |
| STANDARINS | 39.40 | 2.60 | 39.70 | 38.70 | 39.40 | 38.40 | 1.00 | 274 | 4.66 | 118475 |
| STANDBANKL | 5.40 | 0.00 | 5.40 | 5.20 | 5.30 | 5.30 | 0.00 | 73 | 0.77 | 144869 |
| STYLECRAFT | 60.60 | -3.96 | 63.00 | 60.10 | 60.60 | 63.10 | -2.50 | 525 | 5.69 | 92946 |
| SUMITPOWER | 13.70 | -1.44 | 13.90 | 13.60 | 13.70 | 13.90 | -0.20 | 414 | 3.91 | 285035 |
| SUNLIFEINS | 48.90 | 1.45 | 49.40 | 48.20 | 48.90 | 48.20 | 0.70 | 325 | 8.68 | 178827 |
| TAKAFULINS | 34.40 | -0.86 | 35.00 | 34.30 | 34.40 | 34.70 | -0.30 | 21 | 0.17 | 4850 |
| TALLUSPIN | 5.70 | 0.00 | 5.70 | 5.50 | 5.60 | 5.60 | 0.00 | 62 | 0.51 | 90420 |
| TAMIJTEX | 128.00 | -0.70 | 129.00 | 124.00 | 126.80 | 127.70 | -0.90 | 136 | 1.62 | 12748 |
| TECHNODRUG | 31.80 | -0.93 | 32.60 | 31.60 | 31.80 | 32.10 | -0.30 | 562 | 13.05 | 407741 |
| TILIL | 46.00 | -0.65 | 46.70 | 45.90 | 46.00 | 46.30 | -0.30 | 657 | 15.05 | 325454 |
| TITASGAS | 17.50 | -0.57 | 17.80 | 17.40 | 17.50 | 17.60 | -0.10 | 137 | 1.07 | 61167 |
| TOSRIFA | 18.30 | 3.39 | 18.60 | 17.80 | 18.30 | 17.70 | 0.60 | 477 | 12.04 | 658211 |
| TRUSTB1MF | 2.90 | -3.33 | 3.00 | 2.90 | 2.90 | 3.00 | -0.10 | 25 | 0.25 | 86450 |
| TRUSTBANK | 17.20 | 1.18 | 17.20 | 17.00 | 17.20 | 17.00 | 0.20 | 121 | 1.61 | 93896 |
| TUNGHAI | 1.70 | -5.88 | 1.70 | 1.60 | 1.60 | 1.70 | -0.10 | 10 | 0.05 | 30329 |
| UCB | 9.80 | 0.00 | 9.90 | 9.70 | 9.80 | 9.80 | 0.00 | 113 | 3.99 | 408044 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2400.00 | -0.12 | 2402.60 | 2399.00 | 2400.00 | 2402.90 | -2.90 | 18 | 0.16 | 68 |
| UNIONBANK | 1.70 | 0.00 | 1.80 | 1.60 | 1.70 | 1.70 | 0.00 | 95 | 0.21 | 124000 |
| UNIONCAP | 3.70 | 0.00 | 3.80 | 3.70 | 3.70 | 3.70 | 0.00 | 18 | 0.21 | 55424 |
| UNIONINS | 32.30 | -0.62 | 32.70 | 32.20 | 32.30 | 32.50 | -0.20 | 146 | 2.23 | 68758 |
| UNIQUEHRL | 36.90 | -0.81 | 37.70 | 36.70 | 36.90 | 37.20 | -0.30 | 152 | 1.48 | 40258 |
| UNITEDFIN | 12.90 | -0.77 | 13.20 | 12.80 | 12.90 | 13.00 | -0.10 | 295 | 7.22 | 553511 |
| UNITEDINS | 43.60 | 0.46 | 44.40 | 43.20 | 43.60 | 43.40 | 0.20 | 232 | 3.82 | 87295 |
| UPGDCL | 133.70 | -7.60 | 142.50 | 132.10 | 133.70 | 144.70 | -11.00 | 1040 | 20.05 | 149524 |
| USMANIAGL | 30.70 | 1.63 | 31.50 | 30.50 | 31.20 | 30.70 | 0.50 | 20 | 0.19 | 6008 |
| UTTARABANK | 20.90 | -0.48 | 21.00 | 20.80 | 20.90 | 21.00 | -0.10 | 310 | 10.95 | 523745 |
| UTTARAFIN | 12.10 | 0.00 | 12.30 | 11.70 | 12.00 | 12.00 | 0.00 | 30 | 0.08 | 6791 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.20 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 5.70 | -1.72 | 5.70 | 5.60 | 5.70 | 5.80 | -0.10 | 35 | 0.56 | 99000 |
| VFSTDL | 9.70 | 3.19 | 9.90 | 9.40 | 9.70 | 9.40 | 0.30 | 449 | 18.04 | 1867664 |
| WALTONHIL | 374.80 | -1.13 | 382.40 | 373.90 | 374.80 | 379.10 | -4.30 | 832 | 11.73 | 31182 |
| WATACHEM | 128.00 | -1.23 | 131.90 | 126.00 | 128.00 | 129.60 | -1.60 | 364 | 1.77 | 13789 |
| WEBCOATS | 11.90 | 0.00 | 12.50 | 11.90 | 11.90 | 11.90 | 0.00 | 53 | 0.61 | 51416 |
| WMSHIPYARD | 8.10 | -2.41 | 8.50 | 8.00 | 8.10 | 8.30 | -0.20 | 96 | 0.94 | 115395 |
| WONDERTOYS | 19.60 | -3.45 | 20.30 | 18.60 | 19.60 | 20.30 | -0.70 | 12 | 0.17 | 8627 |
| YPL | 15.70 | -1.88 | 16.30 | 15.60 | 15.70 | 16.00 | -0.30 | 87 | 0.78 | 49837 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2166.10 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 4.00 | -2.44 | 4.20 | 3.90 | 4.00 | 4.10 | -0.10 | 85 | 0.72 | 178131 |
| ZAHINTEX | 5.20 | -1.89 | 5.30 | 5.00 | 5.20 | 5.30 | -0.10 | 47 | 0.20 | 39280 |
| ZEALBANGLA | 89.90 | -3.02 | 96.30 | 85.00 | 89.90 | 92.70 | -2.80 | 83 | 0.53 | 6011 |