| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.30 | -5.71 | 3.60 | 3.30 | 3.30 | 3.50 | -0.20 | 360 | 12.39 | 3630861 |
| 1STPRIMFMF | 18.40 | -2.13 | 18.90 | 18.30 | 18.40 | 18.80 | -0.40 | 392 | 6.78 | 364401 |
| AAMRANET | 17.00 | 1.80 | 17.10 | 16.70 | 17.00 | 16.70 | 0.30 | 155 | 1.68 | 99167 |
| AAMRATECH | 14.20 | -3.40 | 14.80 | 14.00 | 14.20 | 14.70 | -0.50 | 202 | 2.52 | 176496 |
| ABB1STMF | 3.60 | -5.26 | 3.90 | 3.50 | 3.60 | 3.80 | -0.20 | 962 | 46.88 | 12798575 |
| ABBANK | 6.10 | -1.61 | 6.30 | 6.00 | 6.10 | 6.20 | -0.10 | 643 | 13.10 | 2136146 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1000.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 17.90 | 0.00 | 18.30 | 17.10 | 18.00 | 18.00 | 0.00 | 41 | 0.43 | 23914 |
| ACHIASF | 38.60 | 2.66 | 39.30 | 37.10 | 38.60 | 37.60 | 1.00 | 57 | 1.16 | 29901 |
| ACI | 200.30 | -1.38 | 205.00 | 200.00 | 200.30 | 203.10 | -2.80 | 1043 | 22.63 | 112684 |
| ACIFORMULA | 137.50 | -0.79 | 139.80 | 136.90 | 137.50 | 138.60 | -1.10 | 244 | 3.11 | 22493 |
| ACMELAB | 76.30 | -0.26 | 77.00 | 76.20 | 76.30 | 76.50 | -0.20 | 549 | 15.54 | 203012 |
| ACMEPL | 19.70 | -2.96 | 20.80 | 19.60 | 19.70 | 20.30 | -0.60 | 3481 | 196.24 | 9735691 |
| ACTIVEFINE | 7.30 | -2.70 | 7.60 | 7.20 | 7.20 | 7.40 | -0.20 | 387 | 7.01 | 953794 |
| ADNTEL | 59.20 | 0.85 | 59.90 | 58.60 | 59.20 | 58.70 | 0.50 | 478 | 10.34 | 174211 |
| ADVENT | 14.30 | 0.70 | 14.60 | 14.20 | 14.30 | 14.20 | 0.10 | 220 | 5.96 | 415186 |
| AFCAGRO | 7.30 | -3.95 | 7.70 | 7.30 | 7.30 | 7.60 | -0.30 | 204 | 1.78 | 240071 |
| AFTABAUTO | 29.10 | 0.00 | 29.70 | 29.10 | 29.10 | 29.10 | 0.00 | 342 | 7.70 | 263074 |
| AGNISYSL | 21.20 | 0.47 | 21.40 | 21.00 | 21.20 | 21.10 | 0.10 | 373 | 10.65 | 501704 |
| AGRANINS | 21.00 | 0.00 | 21.30 | 20.80 | 21.00 | 21.00 | 0.00 | 105 | 0.92 | 43784 |
| AIBL1STIMF | 4.20 | -2.33 | 4.40 | 4.20 | 4.20 | 4.30 | -0.10 | 193 | 6.66 | 1560234 |
| AIL | 30.00 | -1.32 | 30.60 | 29.80 | 30.00 | 30.40 | -0.40 | 587 | 10.49 | 347807 |
| ALARABANK | 16.20 | -3.57 | 17.20 | 16.10 | 16.20 | 16.80 | -0.60 | 98 | 1.17 | 71589 |
| AL-HAJTEX | 115.20 | -4.16 | 119.00 | 108.30 | 115.20 | 120.20 | -5.00 | 1477 | 28.83 | 256416 |
| ALIF | 5.20 | -1.89 | 5.40 | 5.20 | 5.20 | 5.30 | -0.10 | 196 | 3.07 | 578793 |
| ALLTEX | 14.10 | -0.70 | 14.50 | 14.10 | 14.10 | 14.20 | -0.10 | 159 | 2.37 | 166165 |
| AMANFEED | 23.40 | -1.27 | 24.00 | 23.30 | 23.40 | 23.70 | -0.30 | 398 | 11.59 | 489594 |
| AMBEEPHA | 756.60 | 0.20 | 756.60 | 754.30 | 755.70 | 754.20 | 1.50 | 24 | 0.23 | 307 |
| AMCL(PRAN) | 211.50 | 1.63 | 213.70 | 208.70 | 211.50 | 208.10 | 3.40 | 162 | 1.49 | 7056 |
| AMPL | 39.70 | -3.17 | 42.40 | 39.10 | 39.70 | 41.00 | -1.30 | 254 | 0.71 | 17376 |
| ANLIMAYARN | 20.10 | 2.03 | 21.10 | 19.50 | 20.10 | 19.70 | 0.40 | 186 | 1.99 | 98184 |
| ANWARGALV | 96.50 | 0.52 | 97.90 | 95.90 | 96.50 | 96.00 | 0.50 | 1677 | 41.21 | 425906 |
| AOL | 16.10 | 0.63 | 17.00 | 16.10 | 16.10 | 16.00 | 0.10 | 106 | 2.87 | 177399 |
| AOPLC | 11.60 | 3.57 | 11.70 | 11.00 | 11.60 | 11.20 | 0.40 | 184 | 3.14 | 274916 |
| APEXFOODS | 228.20 | -2.42 | 231.00 | 224.20 | 225.70 | 231.30 | -5.60 | 166 | 2.27 | 9974 |
| APEXFOOT | 185.70 | -0.05 | 187.20 | 184.70 | 185.70 | 185.80 | -0.10 | 249 | 5.23 | 28183 |
| APEXSPINN | 200.10 | 3.57 | 203.00 | 193.80 | 200.10 | 193.20 | 6.90 | 666 | 19.18 | 96272 |
| APEXTANRY | 71.50 | 5.46 | 72.60 | 67.50 | 71.50 | 67.80 | 3.70 | 561 | 7.74 | 108941 |
| APEXWEAV | 7.20 | 2.86 | 7.60 | 7.00 | 7.20 | 7.00 | 0.20 | 104 | 0.83 | 115670 |
| APOLOISPAT | 3.90 | -2.50 | 4.20 | 3.80 | 3.90 | 4.00 | -0.10 | 441 | 7.08 | 1794629 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1496.50 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 172.70 | -1.26 | 177.80 | 172.00 | 172.70 | 174.90 | -2.20 | 148 | 2.24 | 12847 |
| ARAMITCEM | 11.90 | -2.46 | 12.50 | 11.80 | 11.90 | 12.20 | -0.30 | 43 | 0.48 | 40209 |
| ARGONDENIM | 16.80 | 1.20 | 16.90 | 16.60 | 16.80 | 16.60 | 0.20 | 202 | 3.50 | 209080 |
| ASIAINS | 39.60 | -1.74 | 41.20 | 39.20 | 39.60 | 40.30 | -0.70 | 1178 | 31.05 | 773123 |
| ASIAPACINS | 36.40 | -1.62 | 37.40 | 36.30 | 36.40 | 37.00 | -0.60 | 284 | 4.49 | 122518 |
| ASIATICLAB | 77.10 | 4.19 | 77.50 | 74.10 | 77.10 | 74.00 | 3.10 | 1769 | 122.04 | 1585427 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 77.00 | 10.00 | 77.00 | 71.90 | 77.00 | 70.00 | 7.00 | 722 | 8.08 | 108143 |
| AZIZPIPES | 51.30 | 0.79 | 52.40 | 50.60 | 51.30 | 50.90 | 0.40 | 157 | 1.07 | 20653 |
| BANGAS | 127.10 | -0.63 | 130.50 | 125.70 | 127.10 | 127.90 | -0.80 | 1070 | 22.98 | 178630 |
| BANKASIA | 21.70 | 0.00 | 21.80 | 21.60 | 21.70 | 21.70 | 0.00 | 224 | 26.96 | 1240327 |
| BARKAPOWER | 8.10 | 1.25 | 8.20 | 8.00 | 8.10 | 8.00 | 0.10 | 126 | 2.26 | 278509 |
| BATASHOE | 847.40 | 0.44 | 848.00 | 843.50 | 847.20 | 843.50 | 3.70 | 24 | 0.11 | 128 |
| BATBC | 225.30 | -0.35 | 226.40 | 225.00 | 225.30 | 226.10 | -0.80 | 919 | 17.99 | 79753 |
| BAYLEASING | 5.20 | -7.14 | 5.70 | 5.10 | 5.20 | 5.60 | -0.40 | 241 | 3.68 | 689197 |
| BBS | 11.50 | 0.00 | 12.10 | 11.40 | 11.50 | 11.50 | 0.00 | 1042 | 43.65 | 3709190 |
| BBSCABLES | 19.50 | 1.04 | 20.20 | 19.40 | 19.50 | 19.30 | 0.20 | 1696 | 57.95 | 2940465 |
| BDAUTOCA | 186.30 | 0.65 | 194.90 | 185.70 | 186.30 | 185.10 | 1.20 | 2060 | 64.98 | 343848 |
| BDCOM | 27.30 | 1.49 | 27.50 | 25.00 | 27.30 | 26.90 | 0.40 | 712 | 26.08 | 959427 |
| BDFINANCE | 13.30 | -3.65 | 13.80 | 12.90 | 13.20 | 13.70 | -0.50 | 202 | 4.07 | 303558 |
| BDLAMPS | 144.60 | 0.49 | 147.80 | 143.50 | 144.60 | 143.90 | 0.70 | 459 | 4.93 | 33868 |
| BDPAINTS | 37.90 | 8.91 | 38.10 | 33.80 | 37.90 | 34.80 | 3.10 | 430 | 13.63 | 372154 |
| BDTHAI | 12.50 | -3.85 | 13.10 | 12.40 | 12.50 | 13.00 | -0.50 | 1719 | 58.80 | 4617533 |
| BDTHAIFOOD | 18.40 | -2.13 | 19.40 | 18.30 | 18.40 | 18.80 | -0.40 | 2571 | 97.99 | 5231932 |
| BDWELDING | 16.30 | 1.88 | 16.50 | 15.90 | 16.30 | 16.00 | 0.30 | 121 | 1.60 | 97990 |
| BEACHHATCH | 31.50 | -0.94 | 32.20 | 31.40 | 31.50 | 31.80 | -0.30 | 405 | 6.77 | 214230 |
| BEACONPHAR | 101.50 | -0.10 | 103.30 | 101.10 | 101.50 | 101.60 | -0.10 | 723 | 17.64 | 172471 |
| BENGALBISC | 60.00 | -1.46 | 61.30 | 60.00 | 60.70 | 61.60 | -0.90 | 2 | 0.00 | 2 |
| BENGALWTL | 19.00 | 1.60 | 19.50 | 18.50 | 19.00 | 18.70 | 0.30 | 653 | 14.16 | 742357 |
| BERGERPBL | 1400.00 | -0.11 | 1402.50 | 1396.10 | 1397.90 | 1399.40 | -1.50 | 226 | 2.55 | 1823 |
| BESTHLDNG | 13.40 | 0.00 | 13.70 | 13.30 | 13.40 | 13.40 | 0.00 | 266 | 4.49 | 333327 |
| BEXGSUKUK | 62.00 | 0.81 | 62.50 | 61.50 | 62.00 | 61.50 | 0.50 | 14 | 0.30 | 4894 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 3 | 0.35 | 3208 |
| BGIC | 32.70 | -0.30 | 34.40 | 32.50 | 32.70 | 32.80 | -0.10 | 47 | 0.35 | 10819 |
| BIFC | 5.70 | -8.06 | 6.30 | 5.70 | 5.70 | 6.20 | -0.50 | 164 | 1.53 | 261785 |
| BNICL | 57.30 | 1.96 | 57.90 | 55.90 | 57.30 | 56.20 | 1.10 | 732 | 31.45 | 549513 |
| BPML | 28.10 | 0.36 | 28.40 | 27.80 | 28.10 | 28.00 | 0.10 | 130 | 1.77 | 63041 |
| BPPL | 15.30 | 2.68 | 15.50 | 14.90 | 15.30 | 14.90 | 0.40 | 1412 | 57.48 | 3754806 |
| BRACBANK | 68.20 | -3.81 | 71.30 | 67.80 | 68.20 | 70.90 | -2.70 | 3561 | 174.11 | 2504238 |
| BSC | 108.10 | -0.46 | 109.70 | 107.90 | 108.10 | 108.60 | -0.50 | 813 | 23.41 | 216108 |
| BSCPLC | 137.80 | -0.86 | 140.40 | 137.60 | 137.80 | 139.00 | -1.20 | 213 | 7.03 | 50934 |
| BSRMLTD | 81.90 | -1.21 | 83.00 | 81.60 | 81.90 | 82.90 | -1.00 | 46 | 0.47 | 5682 |
| BSRMSTEEL | 67.70 | -0.15 | 69.00 | 67.60 | 67.70 | 67.80 | -0.10 | 159 | 1.79 | 26454 |
| BXPHARMA | 112.70 | -1.23 | 116.80 | 112.00 | 112.70 | 114.10 | -1.40 | 1614 | 58.02 | 512271 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 6.70 | -2.90 | 7.00 | 6.70 | 6.70 | 6.90 | -0.20 | 354 | 8.72 | 1282418 |
| CAPMBDBLMF | 10.70 | -0.93 | 10.90 | 10.50 | 10.70 | 10.80 | -0.10 | 156 | 8.73 | 816888 |
| CAPMIBBLMF | 7.90 | -2.47 | 8.20 | 7.90 | 7.90 | 8.10 | -0.20 | 133 | 2.60 | 325668 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 39.40 | -1.99 | 40.50 | 39.30 | 39.40 | 40.20 | -0.80 | 441 | 11.99 | 301862 |
| CENTRALPHL | 9.50 | -3.09 | 10.00 | 9.30 | 9.40 | 9.70 | -0.30 | 494 | 9.03 | 938756 |
| CITYBANK | 30.30 | -0.98 | 30.60 | 30.20 | 30.30 | 30.60 | -0.30 | 1078 | 81.36 | 2678853 |
| CITYGENINS | 99.00 | 0.20 | 102.00 | 98.40 | 99.00 | 98.80 | 0.20 | 295 | 36.42 | 368158 |
| CLICL | 60.40 | -4.13 | 69.30 | 59.70 | 60.40 | 63.00 | -2.60 | 1412 | 72.61 | 1182809 |
| CNATEX | 4.20 | 2.44 | 4.30 | 4.10 | 4.20 | 4.10 | 0.10 | 399 | 9.19 | 2186414 |
| CONFIDCEM | 61.60 | -2.07 | 63.60 | 61.00 | 61.60 | 62.90 | -1.30 | 1097 | 43.63 | 701916 |
| CONTININS | 24.30 | -1.22 | 24.80 | 24.10 | 24.30 | 24.60 | -0.30 | 122 | 2.44 | 100550 |
| COPPERTECH | 20.70 | 4.55 | 21.70 | 19.50 | 20.70 | 19.80 | 0.90 | 1355 | 34.62 | 1662698 |
| CRAFTSMAN | 32.40 | 6.23 | 33.00 | 30.40 | 32.40 | 30.50 | 1.90 | 291 | 11.11 | 355985 |
| CROWNCEMNT | 49.60 | -0.40 | 50.50 | 49.50 | 49.70 | 49.90 | -0.20 | 30 | 0.15 | 3051 |
| CRYSTALINS | 79.20 | 2.86 | 79.70 | 77.00 | 79.20 | 77.00 | 2.20 | 862 | 23.10 | 293168 |
| CVOPRL | 157.60 | -1.44 | 161.00 | 157.20 | 157.60 | 159.90 | -2.30 | 1404 | 34.60 | 217498 |
| DACCADYE | 17.20 | 1.18 | 17.50 | 17.10 | 17.20 | 17.00 | 0.20 | 142 | 2.91 | 168883 |
| DAFODILCOM | 74.40 | 0.27 | 75.70 | 72.40 | 74.40 | 74.20 | 0.20 | 746 | 15.24 | 206163 |
| DBH | 36.10 | -1.36 | 37.00 | 36.10 | 36.20 | 36.70 | -0.50 | 381 | 7.50 | 206101 |
| DBH1STMF | 4.90 | -2.00 | 5.10 | 4.80 | 4.90 | 5.00 | -0.10 | 261 | 9.54 | 1924449 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 72.10 | -0.41 | 72.60 | 72.00 | 72.10 | 72.40 | -0.30 | 355 | 12.22 | 169233 |
| DELTASPINN | 5.90 | -1.67 | 6.10 | 5.80 | 5.90 | 6.00 | -0.10 | 177 | 4.21 | 707269 |
| DESCO | 22.50 | 0.89 | 22.70 | 22.50 | 22.60 | 22.40 | 0.20 | 105 | 1.10 | 48537 |
| DESHBANDHU | 17.40 | -1.14 | 18.30 | 17.30 | 17.40 | 17.60 | -0.20 | 932 | 26.55 | 1496545 |
| DGIC | 20.50 | -1.44 | 20.90 | 20.50 | 20.50 | 20.80 | -0.30 | 117 | 1.30 | 63330 |
| DHAKABANK | 12.50 | -1.57 | 12.70 | 12.50 | 12.50 | 12.70 | -0.20 | 783 | 25.45 | 2024198 |
| DHAKAINS | 38.10 | -2.31 | 39.10 | 38.00 | 38.10 | 39.00 | -0.90 | 156 | 1.62 | 42063 |
| DOMINAGE | 41.50 | -0.95 | 42.30 | 41.00 | 41.50 | 41.90 | -0.40 | 1335 | 76.16 | 1833502 |
| DOREENPWR | 26.70 | -1.11 | 27.40 | 26.60 | 26.70 | 27.00 | -0.30 | 426 | 9.72 | 360327 |
| DSHGARME | 111.10 | -1.51 | 114.70 | 110.90 | 111.10 | 112.80 | -1.70 | 600 | 10.41 | 92435 |
| DSSL | 9.20 | 4.55 | 9.40 | 8.70 | 9.20 | 8.80 | 0.40 | 1548 | 49.31 | 5354207 |
| DULAMIACOT | 120.10 | -2.99 | 125.70 | 119.50 | 120.10 | 123.80 | -3.70 | 123 | 0.68 | 5644 |
| DUTCHBANGL | 41.90 | -1.18 | 42.50 | 41.70 | 41.90 | 42.40 | -0.50 | 145 | 2.33 | 55652 |
| EASTERNINS | 52.00 | 0.58 | 52.70 | 51.70 | 52.00 | 51.70 | 0.30 | 74 | 0.91 | 17450 |
| EASTLAND | 20.80 | 0.49 | 21.40 | 20.30 | 20.60 | 20.50 | 0.10 | 169 | 2.92 | 141500 |
| EASTRNLUB | 1630.80 | 1.64 | 1631.00 | 1597.00 | 1627.00 | 1600.80 | 26.20 | 944 | 14.59 | 9012 |
| EBL | 26.60 | -1.12 | 27.00 | 26.40 | 26.60 | 26.90 | -0.30 | 572 | 39.20 | 1466942 |
| EBL1STMF | 4.10 | 0.00 | 4.20 | 4.00 | 4.10 | 4.10 | 0.00 | 98 | 2.82 | 689725 |
| EBLNRBMF | 3.20 | -5.88 | 3.50 | 3.10 | 3.20 | 3.40 | -0.20 | 557 | 17.68 | 5354202 |
| ECABLES | 120.00 | 1.18 | 121.90 | 119.00 | 120.00 | 118.60 | 1.40 | 197 | 1.84 | 15323 |
| EGEN | 22.00 | 2.33 | 22.40 | 21.50 | 22.00 | 21.50 | 0.50 | 1481 | 52.62 | 2390028 |
| EHL | 76.10 | -0.39 | 76.80 | 75.80 | 75.90 | 76.20 | -0.30 | 252 | 5.36 | 70364 |
| EIL | 27.60 | -0.36 | 28.10 | 27.50 | 27.60 | 27.70 | -0.10 | 335 | 8.05 | 289574 |
| EMERALDOIL | 15.90 | 0.63 | 16.40 | 15.80 | 15.90 | 15.80 | 0.10 | 257 | 3.32 | 206237 |
| ENVOYTEX | 49.60 | -0.60 | 50.40 | 49.50 | 49.60 | 49.90 | -0.30 | 127 | 3.58 | 71939 |
| EPGL | 17.60 | 5.39 | 18.00 | 16.80 | 17.60 | 16.70 | 0.90 | 1069 | 24.14 | 1375731 |
| ESQUIRENIT | 20.40 | 0.99 | 20.70 | 20.20 | 20.40 | 20.20 | 0.20 | 136 | 2.77 | 134953 |
| ETL | 9.90 | 2.06 | 10.30 | 9.70 | 9.90 | 9.70 | 0.20 | 1134 | 35.66 | 3560182 |
| EXIM1STMF | 3.60 | 0.00 | 3.80 | 3.50 | 3.60 | 3.60 | 0.00 | 235 | 11.82 | 3240548 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 3.70 | -7.50 | 4.10 | 3.60 | 3.70 | 4.00 | -0.30 | 834 | 19.68 | 5243562 |
| FARCHEM | 15.20 | -1.96 | 15.50 | 15.00 | 15.00 | 15.30 | -0.30 | 148 | 2.65 | 175910 |
| FAREASTFIN | 3.30 | -8.33 | 3.80 | 3.30 | 3.30 | 3.60 | -0.30 | 215 | 4.22 | 1247238 |
| FAREASTLIF | 21.80 | -0.90 | 22.80 | 21.80 | 21.90 | 22.10 | -0.20 | 44 | 0.18 | 8024 |
| FASFIN | 3.20 | -8.57 | 3.80 | 3.20 | 3.20 | 3.50 | -0.30 | 625 | 12.98 | 3813630 |
| FBFIF | 3.40 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 191 | 5.25 | 1538849 |
| FEDERALINS | 19.90 | 0.00 | 20.10 | 19.60 | 19.90 | 19.90 | 0.00 | 104 | 2.88 | 144514 |
| FEKDIL | 14.30 | -0.69 | 14.50 | 14.20 | 14.30 | 14.40 | -0.10 | 467 | 12.64 | 878584 |
| FINEFOODS | 484.80 | 4.17 | 488.40 | 463.60 | 484.80 | 465.40 | 19.40 | 1425 | 99.81 | 208040 |
| FIRSTFIN | 5.20 | -7.14 | 5.50 | 5.20 | 5.20 | 5.60 | -0.40 | 95 | 1.18 | 224380 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 14.80 | 0.00 | 15.00 | 14.70 | 14.80 | 14.80 | 0.00 | 299 | 3.73 | 252362 |
| FUWANGCER | 12.50 | -1.57 | 13.00 | 12.40 | 12.50 | 12.70 | -0.20 | 971 | 32.25 | 2553595 |
| FUWANGFOOD | 10.70 | -0.93 | 11.00 | 10.70 | 10.70 | 10.80 | -0.10 | 282 | 5.68 | 524595 |
| GBBPOWER | 8.60 | -1.16 | 8.80 | 8.50 | 8.50 | 8.60 | -0.10 | 102 | 1.72 | 200141 |
| GEMINISEA | 117.00 | -0.76 | 119.80 | 108.30 | 117.10 | 118.00 | -0.90 | 212 | 2.58 | 21946 |
| GENEXIL | 26.70 | 0.00 | 27.20 | 26.60 | 26.70 | 26.70 | 0.00 | 867 | 29.16 | 1087730 |
| GENNEXT | 3.80 | 0.00 | 4.10 | 3.70 | 3.80 | 3.80 | 0.00 | 562 | 9.61 | 2484847 |
| GHAIL | 12.00 | -3.23 | 12.50 | 11.90 | 12.00 | 12.40 | -0.40 | 757 | 26.64 | 2190132 |
| GHCL | 18.90 | -0.53 | 19.50 | 18.80 | 18.90 | 19.00 | -0.10 | 156 | 1.52 | 79973 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.10 | -3.17 | 6.40 | 6.10 | 6.10 | 6.30 | -0.20 | 217 | 5.36 | 865634 |
| GLOBALINS | 27.40 | -1.45 | 27.90 | 27.10 | 27.20 | 27.60 | -0.40 | 139 | 2.41 | 87693 |
| GOLDENSON | 11.80 | -2.48 | 12.40 | 11.70 | 11.80 | 12.10 | -0.30 | 1448 | 44.64 | 3699868 |
| GP | 245.30 | -0.53 | 248.00 | 245.00 | 245.30 | 246.60 | -1.30 | 1234 | 22.44 | 91383 |
| GPHISPAT | 16.60 | 0.61 | 16.80 | 16.50 | 16.60 | 16.50 | 0.10 | 359 | 5.33 | 320207 |
| GQBALLPEN | 539.20 | -2.02 | 553.50 | 536.00 | 539.20 | 550.30 | -11.10 | 999 | 30.07 | 55041 |
| GRAMEENS2 | 12.40 | -0.80 | 12.60 | 12.40 | 12.40 | 12.50 | -0.10 | 79 | 0.91 | 72957 |
| GREENDELMF | 3.50 | -2.70 | 3.80 | 3.50 | 3.60 | 3.70 | -0.10 | 84 | 3.06 | 840100 |
| GREENDELT | 52.90 | 0.00 | 53.50 | 52.30 | 53.00 | 53.00 | 0.00 | 52 | 2.96 | 55870 |
| GSPFINANCE | 5.20 | -7.14 | 5.70 | 5.20 | 5.20 | 5.60 | -0.40 | 186 | 3.09 | 579814 |
| HAKKANIPUL | 88.60 | 9.93 | 88.60 | 81.00 | 88.60 | 80.60 | 8.00 | 2719 | 124.05 | 1447821 |
| HAMI | 169.60 | 3.99 | 171.00 | 165.70 | 169.60 | 163.10 | 6.50 | 958 | 15.44 | 91304 |
| HEIDELBCEM | 240.00 | -0.67 | 245.00 | 237.60 | 238.90 | 240.50 | -1.60 | 248 | 2.37 | 9831 |
| HFL | 12.00 | 0.84 | 12.40 | 11.10 | 12.00 | 11.90 | 0.10 | 394 | 11.42 | 983105 |
| HIMADRI | 530.00 | -0.17 | 533.90 | 526.00 | 530.00 | 530.90 | -0.90 | 19 | 0.13 | 252 |
| HRTEX | 20.10 | 0.00 | 20.80 | 20.00 | 20.10 | 20.10 | 0.00 | 215 | 1.58 | 77984 |
| HWAWELLTEX | 41.80 | -0.24 | 42.40 | 41.60 | 41.80 | 41.90 | -0.10 | 360 | 5.68 | 135769 |
| IBNSINA | 319.60 | -0.31 | 321.90 | 319.40 | 319.60 | 320.60 | -1.00 | 163 | 3.73 | 11673 |
| IBP | 13.70 | -0.72 | 14.00 | 13.60 | 13.70 | 13.80 | -0.10 | 566 | 18.15 | 1318866 |
| ICB | 37.40 | -0.53 | 38.20 | 37.20 | 37.40 | 37.60 | -0.20 | 183 | 2.13 | 56592 |
| ICB3RDNRB | 4.50 | -2.13 | 4.90 | 4.50 | 4.60 | 4.70 | -0.10 | 67 | 1.10 | 236964 |
| ICBAGRANI1 | 6.60 | 1.52 | 6.80 | 6.60 | 6.70 | 6.60 | 0.10 | 22 | 0.11 | 15641 |
| ICBAMCL2ND | 5.90 | 0.00 | 6.00 | 5.80 | 5.90 | 5.90 | 0.00 | 38 | 0.60 | 101020 |
| ICBEPMF1S1 | 5.10 | -1.92 | 5.30 | 5.10 | 5.10 | 5.20 | -0.10 | 129 | 6.38 | 1226371 |
| ICBIBANK | 3.10 | -6.06 | 3.40 | 3.10 | 3.10 | 3.30 | -0.20 | 152 | 1.47 | 460617 |
| ICBSONALI1 | 4.80 | 0.00 | 5.10 | 4.80 | 4.80 | 4.80 | 0.00 | 228 | 6.08 | 1235567 |
| ICICL | 21.60 | -0.92 | 21.80 | 21.30 | 21.60 | 21.80 | -0.20 | 179 | 2.05 | 94974 |
| IDLC | 40.30 | -0.25 | 40.30 | 40.10 | 40.20 | 40.30 | -0.10 | 272 | 8.39 | 208723 |
| IFADAUTOS | 21.80 | -0.46 | 22.40 | 21.60 | 21.80 | 21.90 | -0.10 | 300 | 9.48 | 429498 |
| IFIC | 5.50 | -1.79 | 5.70 | 5.40 | 5.50 | 5.60 | -0.10 | 863 | 27.20 | 4890737 |
| IFIC1STMF | 4.20 | 7.69 | 4.20 | 4.10 | 4.20 | 3.90 | 0.30 | 426 | 16.81 | 4003788 |
| IFILISLMF1 | 4.30 | 0.00 | 4.40 | 4.20 | 4.30 | 4.30 | 0.00 | 96 | 1.74 | 403609 |
| ILFSL | 3.50 | -7.89 | 4.10 | 3.50 | 3.50 | 3.80 | -0.30 | 509 | 16.40 | 4305743 |
| INDEXAGRO | 64.80 | 0.78 | 65.40 | 64.50 | 64.80 | 64.30 | 0.50 | 108 | 1.28 | 19793 |
| INTECH | 43.00 | 9.41 | 43.10 | 38.60 | 43.00 | 39.30 | 3.70 | 3840 | 143.93 | 3515801 |
| INTRACO | 18.60 | -1.06 | 19.00 | 18.50 | 18.60 | 18.80 | -0.20 | 174 | 3.29 | 176340 |
| IPDC | 18.90 | -1.05 | 19.20 | 18.90 | 18.90 | 19.10 | -0.20 | 485 | 16.74 | 881277 |
| ISLAMIBANK | 39.10 | -2.01 | 40.00 | 38.90 | 39.10 | 39.90 | -0.80 | 1094 | 22.30 | 567240 |
| ISLAMICFIN | 10.90 | -0.91 | 11.30 | 10.90 | 10.90 | 11.00 | -0.10 | 249 | 4.31 | 389656 |
| ISLAMIINS | 37.70 | -0.79 | 38.40 | 37.70 | 37.90 | 38.20 | -0.30 | 27 | 0.08 | 2191 |
| ISNLTD | 80.30 | 5.94 | 81.00 | 75.80 | 80.30 | 75.80 | 4.50 | 1494 | 36.42 | 464623 |
| ITC | 38.10 | 0.26 | 38.60 | 38.00 | 38.10 | 38.00 | 0.10 | 311 | 9.45 | 247381 |
| JAMUNABANK | 23.10 | -0.86 | 23.40 | 23.00 | 23.10 | 23.30 | -0.20 | 394 | 30.76 | 1325940 |
| JAMUNAOIL | 171.60 | -0.52 | 173.00 | 171.50 | 171.60 | 172.50 | -0.90 | 210 | 3.43 | 19955 |
| JANATAINS | 26.00 | 0.39 | 26.30 | 25.50 | 26.00 | 25.90 | 0.10 | 148 | 2.67 | 103201 |
| JHRML | 43.90 | -0.90 | 44.70 | 43.70 | 43.90 | 44.30 | -0.40 | 250 | 3.33 | 75441 |
| JMISMDL | 119.60 | -1.40 | 122.80 | 119.40 | 119.60 | 121.30 | -1.70 | 89 | 1.26 | 10500 |
| JUTESPINN | 213.10 | -0.28 | 218.30 | 213.10 | 214.90 | 215.50 | -0.60 | 59 | 0.47 | 2179 |
| KARNAPHULI | 29.30 | -1.35 | 30.00 | 29.20 | 29.30 | 29.70 | -0.40 | 233 | 5.50 | 186704 |
| KAY&QUE | 468.00 | 0.67 | 471.00 | 461.20 | 468.00 | 464.90 | 3.10 | 2129 | 60.36 | 129274 |
| KBPPWBIL | 47.70 | -1.04 | 48.60 | 47.50 | 47.70 | 48.20 | -0.50 | 2631 | 75.90 | 1583186 |
| KBSEED | 9.70 | -2.02 | 10.20 | 9.70 | 9.70 | 9.90 | -0.20 | 39 | 0.48 | 49529 |
| KDSALTD | 40.00 | 1.01 | 40.50 | 39.50 | 40.00 | 39.60 | 0.40 | 424 | 10.56 | 263255 |
| KEYACOSMET | 5.30 | -1.85 | 5.50 | 5.30 | 5.30 | 5.40 | -0.10 | 254 | 4.90 | 915213 |
| KFL | 12.00 | -2.40 | 12.70 | 11.80 | 12.20 | 12.50 | -0.30 | 25 | 0.31 | 25004 |
| KOHINOOR | 517.20 | 0.15 | 519.00 | 516.50 | 517.10 | 516.30 | 0.80 | 146 | 5.28 | 10202 |
| KPCL | 10.90 | 0.00 | 11.10 | 10.80 | 10.90 | 10.90 | 0.00 | 183 | 3.63 | 332601 |
| KPPL | 16.60 | 3.11 | 17.50 | 16.50 | 16.60 | 16.10 | 0.50 | 1050 | 21.87 | 1288818 |
| KTL | 10.00 | 1.01 | 10.30 | 9.70 | 10.00 | 9.90 | 0.10 | 404 | 6.66 | 661495 |
| LANKABAFIN | 15.00 | -0.66 | 15.20 | 14.90 | 15.00 | 15.10 | -0.10 | 451 | 13.18 | 875354 |
| LEGACYFOOT | 62.60 | 2.45 | 63.90 | 61.20 | 62.60 | 61.10 | 1.50 | 1949 | 42.39 | 677939 |
| LHB | 52.40 | -0.38 | 52.90 | 52.30 | 52.40 | 52.60 | -0.20 | 709 | 26.66 | 507502 |
| LIBRAINFU | 649.00 | -0.96 | 656.00 | 645.90 | 647.10 | 653.40 | -6.30 | 297 | 4.07 | 6259 |
| LINDEBD | 755.50 | -4.03 | 790.00 | 749.90 | 755.50 | 787.20 | -31.70 | 1476 | 18.91 | 24633 |
| LOVELLO | 67.70 | -1.46 | 69.20 | 67.40 | 67.70 | 68.70 | -1.00 | 2369 | 67.01 | 983788 |
| LRBDL | 10.40 | 0.97 | 10.60 | 10.20 | 10.40 | 10.30 | 0.10 | 164 | 2.48 | 237421 |
| LRGLOBMF1 | 3.50 | -2.86 | 3.70 | 3.40 | 3.40 | 3.50 | -0.10 | 122 | 2.91 | 823322 |
| MAGURAPLEX | 85.60 | 0.59 | 87.10 | 84.90 | 85.60 | 85.10 | 0.50 | 749 | 17.43 | 202104 |
| MAKSONSPIN | 6.50 | -1.52 | 6.70 | 6.40 | 6.50 | 6.60 | -0.10 | 121 | 1.59 | 243665 |
| MALEKSPIN | 27.10 | -0.37 | 27.50 | 27.00 | 27.10 | 27.20 | -0.10 | 322 | 13.67 | 502141 |
| MAMUNAGRO | 18.10 | -2.15 | 18.80 | 18.10 | 18.20 | 18.60 | -0.40 | 68 | 1.84 | 100409 |
| MARICO | 2764.00 | -2.33 | 2785.00 | 2690.00 | 2720.20 | 2785.00 | -64.80 | 914 | 59.36 | 21590 |
| MASTERAGRO | 7.00 | -4.11 | 7.40 | 7.00 | 7.00 | 7.30 | -0.30 | 124 | 1.50 | 210470 |
| MATINSPINN | 46.10 | -0.43 | 46.80 | 46.00 | 46.10 | 46.30 | -0.20 | 75 | 0.82 | 17820 |
| MBL1STMF | 4.00 | -4.76 | 4.40 | 4.00 | 4.00 | 4.20 | -0.20 | 75 | 1.08 | 261461 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 33.70 | -2.60 | 35.50 | 33.30 | 33.70 | 34.60 | -0.90 | 312 | 3.82 | 112340 |
| MEGHNACEM | 31.50 | -1.24 | 35.20 | 31.50 | 31.90 | 32.30 | -0.40 | 52 | 0.31 | 9542 |
| MEGHNAINS | 27.90 | -1.41 | 28.70 | 27.80 | 27.90 | 28.30 | -0.40 | 583 | 15.72 | 560538 |
| MEGHNALIFE | 53.20 | -1.48 | 54.30 | 53.00 | 53.20 | 54.00 | -0.80 | 174 | 3.09 | 57695 |
| MEGHNAPET | 28.60 | -1.72 | 29.70 | 28.50 | 28.60 | 29.10 | -0.50 | 199 | 1.70 | 58737 |
| MERCANBANK | 8.80 | 0.00 | 8.90 | 8.70 | 8.80 | 8.80 | 0.00 | 128 | 2.15 | 244400 |
| MERCINS | 24.00 | 0.00 | 24.50 | 24.00 | 24.20 | 24.20 | 0.00 | 46 | 0.47 | 19184 |
| METROSPIN | 10.00 | -0.99 | 10.40 | 10.00 | 10.00 | 10.10 | -0.10 | 133 | 1.72 | 169660 |
| MHSML | 17.30 | 0.00 | 17.80 | 17.20 | 17.30 | 17.30 | 0.00 | 472 | 14.32 | 821327 |
| MIDASFIN | 6.60 | -4.35 | 7.10 | 6.60 | 6.60 | 6.90 | -0.30 | 79 | 1.06 | 156750 |
| MIDLANDBNK | 15.90 | -1.24 | 16.20 | 15.90 | 15.90 | 16.10 | -0.20 | 679 | 20.74 | 1297973 |
| MIRACLEIND | 28.50 | -2.73 | 29.40 | 28.00 | 28.50 | 29.30 | -0.80 | 246 | 4.71 | 164629 |
| MIRAKHTER | 27.80 | 0.00 | 28.30 | 27.70 | 27.80 | 27.80 | 0.00 | 311 | 5.66 | 201896 |
| MITHUNKNIT | 16.20 | 1.25 | 16.90 | 15.90 | 16.20 | 16.00 | 0.20 | 78 | 0.88 | 53676 |
| MJLBD | 89.00 | -0.45 | 90.30 | 89.00 | 89.20 | 89.60 | -0.40 | 161 | 1.85 | 20714 |
| MKFOOTWEAR | 88.50 | -1.56 | 90.70 | 88.10 | 88.50 | 89.90 | -1.40 | 369 | 14.43 | 160973 |
| MLDYEING | 8.90 | 0.00 | 9.10 | 8.80 | 8.90 | 8.90 | 0.00 | 376 | 10.53 | 1174940 |
| MONNOAGML | 351.30 | -1.73 | 362.00 | 350.60 | 351.30 | 357.50 | -6.20 | 549 | 10.54 | 29710 |
| MONNOCERA | 83.70 | 1.70 | 84.40 | 82.90 | 83.70 | 82.30 | 1.40 | 1154 | 28.27 | 337413 |
| MONNOFABR | 23.20 | 0.00 | 23.80 | 23.00 | 23.20 | 23.20 | 0.00 | 1959 | 72.44 | 3087587 |
| MONOSPOOL | 95.30 | 0.85 | 96.70 | 94.50 | 95.30 | 94.50 | 0.80 | 1412 | 42.85 | 447357 |
| MOSTFAMETL | 11.10 | 0.00 | 11.40 | 10.90 | 11.10 | 11.10 | 0.00 | 160 | 5.33 | 480584 |
| MPETROLEUM | 200.40 | -1.08 | 202.00 | 200.10 | 200.90 | 203.10 | -2.20 | 120 | 2.75 | 13707 |
| MTB | 12.80 | -1.55 | 12.90 | 12.60 | 12.70 | 12.90 | -0.20 | 208 | 8.03 | 627701 |
| NAHEEACP | 22.40 | 1.82 | 22.80 | 21.90 | 22.40 | 22.00 | 0.40 | 771 | 24.49 | 1094699 |
| NATLIFEINS | 100.20 | -0.99 | 101.00 | 100.20 | 100.40 | 101.40 | -1.00 | 75 | 2.07 | 20623 |
| NAVANACNG | 20.80 | 0.49 | 21.50 | 20.50 | 20.60 | 20.50 | 0.10 | 159 | 2.98 | 144128 |
| NAVANAPHAR | 58.90 | 0.51 | 60.60 | 57.50 | 58.90 | 58.60 | 0.30 | 1499 | 32.73 | 550411 |
| NBL | 4.90 | -2.00 | 5.10 | 4.90 | 4.90 | 5.00 | -0.10 | 369 | 10.02 | 2019419 |
| NCCBANK | 12.90 | 0.00 | 13.00 | 12.80 | 12.90 | 12.90 | 0.00 | 156 | 9.37 | 726580 |
| NCCBLMF1 | 4.60 | 0.00 | 4.70 | 4.60 | 4.60 | 4.60 | 0.00 | 33 | 0.85 | 185105 |
| NEWLINE | 6.50 | -2.99 | 6.90 | 6.40 | 6.50 | 6.70 | -0.20 | 226 | 2.94 | 441758 |
| NFML | 15.90 | 1.29 | 15.90 | 15.60 | 15.70 | 15.50 | 0.20 | 472 | 18.26 | 1159110 |
| NHFIL | 23.20 | -1.28 | 23.70 | 23.10 | 23.20 | 23.50 | -0.30 | 279 | 7.67 | 328691 |
| NIALCO | 26.10 | 0.00 | 26.50 | 24.80 | 25.10 | 25.10 | 0.00 | 147 | 1.08 | 43223 |
| NITOLINS | 27.30 | 0.00 | 28.00 | 27.30 | 27.50 | 27.50 | 0.00 | 101 | 1.07 | 38875 |
| NORTHERN | 123.00 | -1.28 | 127.00 | 122.30 | 123.00 | 124.60 | -1.60 | 131 | 0.98 | 7883 |
| NORTHRNINS | 29.10 | 0.34 | 29.30 | 28.80 | 29.10 | 29.00 | 0.10 | 44 | 0.40 | 13710 |
| NPOLYMER | 27.60 | 0.00 | 28.30 | 27.50 | 27.60 | 27.60 | 0.00 | 330 | 6.28 | 224060 |
| NRBBANK | 7.00 | -1.41 | 7.30 | 7.00 | 7.00 | 7.10 | -0.10 | 83 | 1.31 | 186255 |
| NRBCBANK | 7.00 | -1.41 | 7.20 | 6.90 | 7.00 | 7.10 | -0.10 | 87 | 1.36 | 194003 |
| NTC | 163.50 | 0.75 | 175.00 | 160.20 | 161.90 | 160.70 | 1.20 | 77 | 1.22 | 7545 |
| NTLTUBES | 62.00 | 2.31 | 62.50 | 60.50 | 62.00 | 60.60 | 1.40 | 597 | 9.13 | 147709 |
| NURANI | 3.70 | -5.13 | 4.00 | 3.70 | 3.70 | 3.90 | -0.20 | 124 | 1.00 | 266205 |
| OAL | 6.70 | -1.47 | 6.90 | 6.70 | 6.70 | 6.80 | -0.10 | 99 | 1.89 | 280602 |
| OIMEX | 13.80 | -2.13 | 14.20 | 13.70 | 13.80 | 14.10 | -0.30 | 231 | 3.96 | 285810 |
| OLYMPIC | 146.20 | -1.15 | 151.00 | 146.00 | 146.20 | 147.90 | -1.70 | 712 | 15.42 | 104775 |
| ONEBANKPLC | 7.50 | 0.00 | 7.70 | 7.40 | 7.50 | 7.50 | 0.00 | 248 | 9.67 | 1282840 |
| ORIONINFU | 338.70 | -1.25 | 347.90 | 337.00 | 338.70 | 343.00 | -4.30 | 4516 | 189.72 | 554633 |
| ORIONPHARM | 29.00 | -0.68 | 29.60 | 28.90 | 29.00 | 29.20 | -0.20 | 308 | 6.70 | 230171 |
| ORYZAAGRO | 9.10 | -1.09 | 9.30 | 9.10 | 9.10 | 9.20 | -0.10 | 107 | 2.56 | 277328 |
| PADMALIFE | 17.60 | 0.00 | 17.80 | 17.50 | 17.60 | 17.60 | 0.00 | 80 | 0.99 | 56302 |
| PADMAOIL | 177.70 | 0.06 | 177.90 | 176.70 | 177.60 | 177.50 | 0.10 | 233 | 7.10 | 40033 |
| PARAMOUNT | 51.80 | 0.78 | 52.50 | 51.00 | 51.80 | 51.40 | 0.40 | 701 | 18.55 | 358529 |
| PDL | 6.00 | 3.45 | 6.20 | 5.80 | 6.00 | 5.80 | 0.20 | 243 | 5.35 | 890748 |
| PENINSULA | 21.30 | 0.47 | 21.80 | 21.20 | 21.30 | 21.20 | 0.10 | 699 | 20.11 | 937678 |
| PEOPLESINS | 40.10 | 2.82 | 40.70 | 38.20 | 40.10 | 39.00 | 1.10 | 806 | 17.52 | 441637 |
| PF1STMF | 5.40 | 0.00 | 5.60 | 5.40 | 5.40 | 5.40 | 0.00 | 295 | 8.07 | 1477526 |
| PHARMAID | 540.90 | -1.17 | 555.00 | 531.10 | 540.90 | 547.30 | -6.40 | 311 | 4.37 | 8028 |
| PHENIXINS | 28.70 | -1.03 | 29.20 | 28.40 | 28.70 | 29.00 | -0.30 | 163 | 3.02 | 104889 |
| PHOENIXFIN | 4.30 | -6.67 | 4.90 | 4.10 | 4.20 | 4.50 | -0.30 | 156 | 2.80 | 646025 |
| PHPMF1 | 3.60 | 0.00 | 3.80 | 3.50 | 3.60 | 3.60 | 0.00 | 754 | 24.94 | 6764209 |
| PIONEERINS | 52.90 | -1.49 | 53.90 | 52.60 | 52.90 | 53.70 | -0.80 | 391 | 17.48 | 328768 |
| PLFSL | 3.40 | -8.33 | 3.90 | 3.30 | 3.30 | 3.60 | -0.30 | 612 | 17.21 | 4939028 |
| POPULAR1MF | 3.30 | -5.71 | 3.50 | 3.20 | 3.30 | 3.50 | -0.20 | 387 | 13.64 | 4058317 |
| POPULARLIF | 50.50 | 0.80 | 51.20 | 50.10 | 50.50 | 50.10 | 0.40 | 677 | 15.40 | 303735 |
| POWERGRID | 29.90 | -0.66 | 30.60 | 29.80 | 29.90 | 30.10 | -0.20 | 99 | 0.63 | 20957 |
| PRAGATIINS | 68.00 | -2.30 | 70.60 | 67.50 | 68.00 | 69.60 | -1.60 | 624 | 20.14 | 292084 |
| PRAGATILIF | 205.00 | -2.57 | 213.50 | 203.10 | 205.00 | 210.40 | -5.40 | 1189 | 26.73 | 128905 |
| PREMIERBAN | 5.10 | 0.00 | 5.20 | 5.10 | 5.10 | 5.10 | 0.00 | 106 | 1.42 | 277178 |
| PREMIERCEM | 39.10 | 0.51 | 39.30 | 38.80 | 39.10 | 38.90 | 0.20 | 143 | 2.66 | 68194 |
| PREMIERLEA | 3.60 | -7.69 | 3.90 | 3.60 | 3.60 | 3.90 | -0.30 | 224 | 5.02 | 1388437 |
| PRIME1ICBA | 4.70 | -2.08 | 4.90 | 4.60 | 4.70 | 4.80 | -0.10 | 52 | 0.99 | 207921 |
| PRIMEBANK | 29.90 | -0.33 | 30.10 | 29.80 | 29.90 | 30.00 | -0.10 | 499 | 20.91 | 700367 |
| PRIMEFIN | 4.90 | -9.26 | 5.40 | 4.90 | 4.90 | 5.40 | -0.50 | 568 | 11.15 | 2256232 |
| PRIMEINSUR | 31.70 | 0.00 | 32.10 | 31.40 | 31.70 | 31.70 | 0.00 | 97 | 1.90 | 59879 |
| PRIMELIFE | 35.20 | -1.12 | 36.20 | 33.10 | 35.20 | 35.60 | -0.40 | 50 | 0.84 | 23873 |
| PRIMETEX | 20.10 | 5.79 | 20.50 | 19.10 | 20.10 | 19.00 | 1.10 | 333 | 5.67 | 282368 |
| PROGRESLIF | 42.00 | -1.87 | 43.00 | 41.90 | 42.00 | 42.80 | -0.80 | 147 | 1.28 | 30318 |
| PROVATIINS | 30.90 | -0.96 | 32.90 | 30.00 | 30.90 | 31.20 | -0.30 | 184 | 2.89 | 93286 |
| PTL | 53.10 | -0.75 | 54.10 | 53.00 | 53.00 | 53.40 | -0.40 | 235 | 8.53 | 160611 |
| PUBALIBANK | 37.00 | -0.54 | 37.70 | 36.60 | 37.00 | 37.20 | -0.20 | 176 | 7.82 | 211083 |
| PURABIGEN | 20.50 | 0.00 | 21.00 | 20.30 | 20.50 | 20.50 | 0.00 | 56 | 1.46 | 71070 |
| QUASEMIND | 38.80 | -2.02 | 40.00 | 38.60 | 38.80 | 39.60 | -0.80 | 829 | 23.67 | 605441 |
| QUEENSOUTH | 11.70 | 0.00 | 12.00 | 11.60 | 11.70 | 11.70 | 0.00 | 368 | 7.81 | 661538 |
| RAHIMAFOOD | 113.60 | -0.53 | 114.60 | 112.00 | 113.60 | 114.20 | -0.60 | 471 | 8.96 | 79079 |
| RAHIMTEXT | 209.80 | 0.05 | 214.30 | 207.00 | 209.80 | 209.70 | 0.10 | 654 | 11.38 | 54099 |
| RAKCERAMIC | 22.80 | -2.98 | 23.60 | 22.70 | 22.80 | 23.50 | -0.70 | 263 | 4.85 | 210454 |
| RANFOUNDRY | 147.10 | -0.54 | 151.20 | 145.00 | 147.10 | 147.90 | -0.80 | 251 | 2.67 | 18008 |
| RDFOOD | 20.10 | -0.99 | 20.50 | 20.00 | 20.10 | 20.30 | -0.20 | 621 | 13.62 | 671597 |
| RECKITTBEN | 3499.30 | -0.19 | 3520.00 | 3490.00 | 3499.30 | 3505.80 | -6.50 | 118 | 2.17 | 620 |
| REGENTTEX | 4.60 | -4.26 | 4.80 | 4.50 | 4.50 | 4.70 | -0.20 | 136 | 0.59 | 130163 |
| RELIANCE1 | 12.30 | -0.81 | 12.60 | 12.30 | 12.30 | 12.40 | -0.10 | 312 | 8.96 | 722839 |
| RELIANCINS | 69.00 | -0.43 | 69.30 | 68.40 | 69.00 | 69.30 | -0.30 | 303 | 7.39 | 107194 |
| RENATA | 426.50 | -0.63 | 431.90 | 425.90 | 426.50 | 429.20 | -2.70 | 440 | 4.29 | 10032 |
| RENWICKJA | 501.70 | 2.98 | 504.90 | 478.40 | 501.70 | 487.20 | 14.50 | 95 | 0.39 | 773 |
| REPUBLIC | 32.20 | 0.00 | 32.60 | 31.50 | 32.20 | 32.20 | 0.00 | 235 | 8.52 | 264442 |
| RINGSHINE | 3.70 | -7.50 | 4.10 | 3.70 | 3.70 | 4.00 | -0.30 | 417 | 9.94 | 2605895 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 29.00 | -2.03 | 29.80 | 28.90 | 29.00 | 29.60 | -0.60 | 2253 | 91.81 | 3139278 |
| RSRMSTEEL | 8.20 | -1.20 | 8.50 | 8.20 | 8.20 | 8.30 | -0.10 | 54 | 0.38 | 45772 |
| RUNNERAUTO | 39.30 | -2.48 | 41.00 | 39.20 | 39.30 | 40.30 | -1.00 | 1465 | 42.54 | 1065726 |
| RUPALIBANK | 17.90 | -1.10 | 18.20 | 17.90 | 17.90 | 18.10 | -0.20 | 105 | 1.28 | 71203 |
| RUPALIINS | 22.30 | -0.45 | 22.70 | 22.20 | 22.30 | 22.40 | -0.10 | 154 | 2.81 | 125394 |
| RUPALILIFE | 82.90 | 0.24 | 83.80 | 82.20 | 82.90 | 82.70 | 0.20 | 790 | 20.43 | 245535 |
| SADHESIVE | 58.40 | 5.33 | 58.60 | 53.10 | 57.30 | 54.40 | 2.90 | 239 | 4.87 | 85474 |
| SAFKOSPINN | 16.40 | 1.84 | 17.00 | 16.20 | 16.60 | 16.30 | 0.30 | 351 | 3.83 | 230069 |
| SAIFPOWER | 7.50 | -3.85 | 8.00 | 7.40 | 7.50 | 7.80 | -0.30 | 394 | 6.83 | 889506 |
| SAIHAMCOT | 20.00 | 0.50 | 20.30 | 19.90 | 20.00 | 19.90 | 0.10 | 528 | 39.91 | 1988312 |
| SAIHAMTEX | 19.10 | -2.05 | 19.70 | 19.00 | 19.10 | 19.50 | -0.40 | 708 | 21.14 | 1091453 |
| SALAMCRST | 15.90 | 1.92 | 16.30 | 15.70 | 15.90 | 15.60 | 0.30 | 324 | 5.40 | 339372 |
| SALVO | 32.70 | 0.62 | 33.20 | 32.20 | 32.70 | 32.50 | 0.20 | 1673 | 75.33 | 2299505 |
| SAMATALETH | 88.10 | 0.34 | 90.10 | 87.50 | 88.10 | 87.80 | 0.30 | 417 | 10.03 | 113221 |
| SAMORITA | 68.90 | 1.03 | 70.10 | 68.60 | 68.90 | 68.20 | 0.70 | 238 | 3.92 | 56357 |
| SANDHANINS | 20.20 | -0.98 | 20.50 | 20.20 | 20.20 | 20.40 | -0.20 | 68 | 0.59 | 29013 |
| SAPORTL | 49.20 | 1.03 | 49.50 | 48.80 | 49.20 | 48.70 | 0.50 | 1152 | 110.49 | 2247080 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.80 | 0.00 | 6.90 | 6.70 | 6.80 | 6.80 | 0.00 | 54 | 1.19 | 174490 |
| SEAPEARL | 40.00 | 3.36 | 40.40 | 38.50 | 40.00 | 38.70 | 1.30 | 2331 | 76.12 | 1933454 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.40 | -1.82 | 5.70 | 5.30 | 5.40 | 5.50 | -0.10 | 104 | 1.46 | 268316 |
| SEMLIBBLSF | 6.20 | -1.56 | 6.40 | 6.20 | 6.30 | 6.40 | -0.10 | 50 | 0.73 | 115391 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.60 | 0.00 | 17.90 | 17.60 | 17.60 | 17.60 | 0.00 | 95 | 1.30 | 73829 |
| SHARPIND | 16.90 | -0.60 | 17.00 | 16.40 | 16.60 | 16.70 | -0.10 | 116 | 0.63 | 37638 |
| SHASHADNIM | 18.60 | 0.00 | 19.00 | 18.50 | 18.60 | 18.60 | 0.00 | 93 | 1.75 | 93720 |
| SHEPHERD | 13.40 | -2.90 | 14.00 | 13.40 | 13.40 | 13.80 | -0.40 | 190 | 4.73 | 349185 |
| SHURWID | 6.70 | -4.29 | 7.00 | 6.70 | 6.70 | 7.00 | -0.30 | 97 | 1.09 | 161645 |
| SHYAMPSUG | 156.50 | -1.00 | 162.00 | 156.50 | 158.10 | 159.70 | -1.60 | 102 | 0.90 | 5689 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 20.40 | 0.49 | 20.80 | 20.00 | 20.40 | 20.30 | 0.10 | 269 | 3.58 | 174224 |
| SILCOPHL | 14.40 | -1.37 | 14.60 | 14.30 | 14.40 | 14.60 | -0.20 | 418 | 12.60 | 870422 |
| SILVAPHL | 10.50 | -2.83 | 10.80 | 10.20 | 10.30 | 10.60 | -0.30 | 436 | 9.51 | 903851 |
| SIMTEX | 24.30 | 3.40 | 24.40 | 23.10 | 24.30 | 23.50 | 0.80 | 1271 | 76.30 | 3173139 |
| SINGERBD | 86.60 | -0.46 | 87.80 | 86.40 | 86.60 | 87.00 | -0.40 | 74 | 0.72 | 8289 |
| SINOBANGLA | 49.60 | 2.27 | 50.20 | 48.10 | 49.60 | 48.50 | 1.10 | 1439 | 50.77 | 1035292 |
| SIPLC | 61.70 | 0.00 | 62.40 | 60.90 | 61.70 | 61.70 | 0.00 | 430 | 15.16 | 245530 |
| SKTRIMS | 9.50 | -1.04 | 9.80 | 9.30 | 9.50 | 9.60 | -0.10 | 130 | 1.33 | 139519 |
| SONALIANSH | 160.50 | -0.93 | 163.00 | 160.10 | 160.50 | 162.00 | -1.50 | 439 | 9.89 | 61458 |
| SONALILIFE | 59.50 | -1.00 | 60.50 | 59.40 | 59.50 | 60.10 | -0.60 | 123 | 1.63 | 27229 |
| SONALIPAPR | 235.50 | -1.01 | 238.90 | 235.00 | 235.50 | 237.90 | -2.40 | 1372 | 38.56 | 162934 |
| SONARBAINS | 27.00 | -0.37 | 27.40 | 26.70 | 27.00 | 27.10 | -0.10 | 163 | 3.18 | 118320 |
| SONARGAON | 38.40 | -1.79 | 39.90 | 38.10 | 38.40 | 39.10 | -0.70 | 611 | 14.67 | 377024 |
| SOUTHEASTB | 9.60 | 1.05 | 9.70 | 9.50 | 9.60 | 9.50 | 0.10 | 72 | 3.99 | 415159 |
| SPCERAMICS | 21.80 | 0.93 | 22.70 | 21.60 | 21.80 | 21.60 | 0.20 | 2392 | 98.30 | 4434947 |
| SPCL | 48.20 | -1.03 | 49.00 | 48.10 | 48.20 | 48.70 | -0.50 | 765 | 24.65 | 508829 |
| SQUARETEXT | 48.40 | 0.00 | 48.50 | 48.00 | 48.40 | 48.40 | 0.00 | 104 | 0.71 | 14593 |
| SQURPHARMA | 212.10 | -1.26 | 216.00 | 212.00 | 212.10 | 214.80 | -2.70 | 2927 | 75.16 | 353356 |
| SSSTEEL | 5.50 | 0.00 | 5.70 | 5.40 | 5.50 | 5.50 | 0.00 | 305 | 4.28 | 777762 |
| STANCERAM | 68.00 | -4.74 | 72.40 | 68.00 | 68.30 | 71.70 | -3.40 | 173 | 1.05 | 15215 |
| STANDARINS | 38.20 | -1.80 | 39.30 | 38.00 | 38.20 | 38.90 | -0.70 | 176 | 3.23 | 83947 |
| STANDBANKL | 5.60 | 0.00 | 5.70 | 5.50 | 5.60 | 5.60 | 0.00 | 207 | 3.17 | 568272 |
| STYLECRAFT | 52.80 | 3.12 | 53.00 | 51.30 | 52.80 | 51.20 | 1.60 | 189 | 2.59 | 49574 |
| SUMITPOWER | 14.00 | 0.72 | 14.20 | 13.90 | 14.00 | 13.90 | 0.10 | 382 | 11.65 | 830325 |
| SUNLIFEINS | 61.20 | 5.34 | 62.00 | 57.60 | 61.20 | 58.10 | 3.10 | 2109 | 126.05 | 2090543 |
| TAKAFULINS | 31.20 | 0.65 | 31.70 | 31.00 | 31.20 | 31.00 | 0.20 | 37 | 0.45 | 14293 |
| TALLUSPIN | 8.00 | 0.00 | 8.20 | 8.00 | 8.00 | 8.00 | 0.00 | 111 | 1.90 | 234716 |
| TAMIJTEX | 113.90 | -0.44 | 115.80 | 113.10 | 113.90 | 114.40 | -0.50 | 362 | 4.95 | 43166 |
| TECHNODRUG | 34.00 | 3.03 | 35.00 | 32.80 | 34.00 | 33.00 | 1.00 | 3227 | 130.32 | 3820582 |
| TILIL | 43.30 | -2.26 | 44.40 | 43.20 | 43.30 | 44.30 | -1.00 | 736 | 15.46 | 354322 |
| TITASGAS | 17.10 | -0.58 | 17.50 | 17.00 | 17.10 | 17.20 | -0.10 | 226 | 3.14 | 182502 |
| TOSRIFA | 16.90 | 1.20 | 17.10 | 16.50 | 16.90 | 16.70 | 0.20 | 262 | 6.12 | 361378 |
| TRUSTB1MF | 3.30 | -5.71 | 3.70 | 3.30 | 3.30 | 3.50 | -0.20 | 438 | 13.52 | 3938590 |
| TRUSTBANK | 17.70 | -0.56 | 17.90 | 17.70 | 17.70 | 17.80 | -0.10 | 222 | 3.95 | 222389 |
| TUNGHAI | 3.50 | -5.41 | 3.80 | 3.50 | 3.50 | 3.70 | -0.20 | 142 | 2.19 | 620468 |
| UCB | 9.50 | 0.00 | 9.70 | 9.40 | 9.50 | 9.50 | 0.00 | 347 | 7.59 | 798388 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2164.20 | -0.01 | 2169.00 | 2142.00 | 2164.20 | 2164.50 | -0.30 | 51 | 0.44 | 204 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 5.60 | -6.67 | 6.00 | 5.50 | 5.60 | 6.00 | -0.40 | 259 | 4.28 | 748104 |
| UNIONINS | 32.60 | -0.61 | 33.30 | 32.40 | 32.60 | 32.80 | -0.20 | 223 | 4.48 | 136306 |
| UNIQUEHRL | 38.40 | -0.52 | 39.00 | 38.40 | 38.40 | 38.60 | -0.20 | 278 | 6.62 | 171840 |
| UNITEDFIN | 12.50 | -0.79 | 12.70 | 12.40 | 12.50 | 12.60 | -0.10 | 125 | 5.07 | 404292 |
| UNITEDINS | 40.80 | 1.00 | 41.80 | 40.20 | 40.60 | 40.20 | 0.40 | 60 | 0.84 | 20635 |
| UPGDCL | 117.90 | -0.51 | 119.30 | 117.60 | 117.90 | 118.50 | -0.60 | 197 | 1.60 | 13520 |
| USMANIAGL | 35.80 | 2.58 | 36.60 | 35.00 | 35.80 | 34.90 | 0.90 | 102 | 1.03 | 28934 |
| UTTARABANK | 25.10 | 0.00 | 25.30 | 24.90 | 25.10 | 25.10 | 0.00 | 427 | 33.89 | 1350405 |
| UTTARAFIN | 13.20 | -1.49 | 13.70 | 13.00 | 13.20 | 13.40 | -0.20 | 76 | 1.13 | 84607 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 5.90 | 0.00 | 6.30 | 5.90 | 6.10 | 6.10 | 0.00 | 31 | 0.78 | 128395 |
| VFSTDL | 11.40 | 3.64 | 11.70 | 11.00 | 11.40 | 11.00 | 0.40 | 756 | 21.57 | 1889904 |
| WALTONHIL | 379.10 | 0.05 | 382.90 | 378.80 | 379.10 | 378.90 | 0.20 | 376 | 4.57 | 12044 |
| WATACHEM | 133.40 | 0.45 | 138.00 | 133.00 | 133.40 | 132.80 | 0.60 | 430 | 5.81 | 43035 |
| WEBCOATS | 19.30 | 0.00 | 19.30 | 18.60 | 19.20 | 19.20 | 0.00 | 120 | 1.25 | 65308 |
| WMSHIPYARD | 9.40 | 3.30 | 9.60 | 9.00 | 9.40 | 9.10 | 0.30 | 1009 | 30.01 | 3218887 |
| WONDERTOYS | 23.80 | 0.00 | 23.80 | 22.80 | 23.20 | 23.20 | 0.00 | 31 | 0.19 | 8023 |
| YPL | 17.30 | 6.79 | 17.60 | 16.40 | 17.30 | 16.20 | 1.10 | 590 | 11.16 | 651569 |
| YUSUFLOUR | 2090.00 | 4.65 | 2310.00 | 2090.00 | 2302.40 | 2200.00 | 102.40 | 2 | 0.07 | 29 |
| ZAHEENSPIN | 5.90 | -1.69 | 6.00 | 5.80 | 5.80 | 5.90 | -0.10 | 164 | 2.91 | 495199 |
| ZAHINTEX | 7.00 | 0.00 | 7.30 | 6.90 | 7.00 | 7.00 | 0.00 | 106 | 1.91 | 271409 |
| ZEALBANGLA | 130.50 | -1.14 | 133.90 | 130.00 | 130.50 | 132.00 | -1.50 | 130 | 0.94 | 7206 |