| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.00 | -3.23 | 3.10 | 3.00 | 3.00 | 3.10 | -0.10 | 105 | 2.32 | 755016 |
| 1STPRIMFMF | 19.20 | -1.03 | 19.80 | 19.10 | 19.20 | 19.40 | -0.20 | 404 | 8.29 | 427662 |
| AAMRANET | 16.00 | -1.24 | 16.50 | 15.90 | 15.90 | 16.10 | -0.20 | 259 | 2.56 | 159887 |
| AAMRATECH | 12.70 | -1.55 | 13.10 | 12.60 | 12.70 | 12.90 | -0.20 | 100 | 1.60 | 125393 |
| ABB1STMF | 3.20 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 119 | 2.83 | 893074 |
| ABBANK | 5.30 | -3.64 | 5.50 | 5.30 | 5.30 | 5.50 | -0.20 | 456 | 7.35 | 1368438 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1050.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 18.40 | 0.55 | 19.10 | 18.10 | 18.30 | 18.20 | 0.10 | 107 | 3.40 | 186332 |
| ACHIASF | 34.80 | -3.85 | 35.00 | 32.10 | 32.50 | 33.80 | -1.30 | 46 | 0.16 | 5029 |
| ACI | 193.80 | -4.63 | 200.00 | 192.60 | 193.80 | 203.20 | -9.40 | 1476 | 31.02 | 158307 |
| ACIFORMULA | 141.80 | -0.98 | 142.80 | 140.00 | 140.90 | 142.30 | -1.40 | 236 | 6.02 | 42656 |
| ACMELAB | 75.90 | 0.13 | 77.30 | 75.60 | 75.90 | 75.80 | 0.10 | 1003 | 42.28 | 553959 |
| ACMEPL | 22.60 | -2.59 | 23.50 | 22.20 | 22.60 | 23.20 | -0.60 | 2417 | 77.79 | 3400743 |
| ACTIVEFINE | 6.50 | -1.52 | 6.70 | 6.50 | 6.50 | 6.60 | -0.10 | 91 | 1.35 | 205365 |
| ADNTEL | 60.20 | 3.61 | 60.60 | 58.60 | 60.20 | 58.10 | 2.10 | 907 | 21.28 | 354353 |
| ADVENT | 13.50 | 0.00 | 13.50 | 13.30 | 13.40 | 13.40 | 0.00 | 149 | 2.84 | 212148 |
| AFCAGRO | 6.60 | 0.00 | 6.70 | 6.50 | 6.60 | 6.60 | 0.00 | 47 | 0.16 | 23465 |
| AFTABAUTO | 28.00 | 0.72 | 28.00 | 27.70 | 28.00 | 27.80 | 0.20 | 154 | 3.34 | 119709 |
| AGNISYSL | 24.80 | 1.22 | 25.30 | 24.40 | 24.80 | 24.50 | 0.30 | 1019 | 43.79 | 1754074 |
| AGRANINS | 22.80 | -1.31 | 23.00 | 22.60 | 22.60 | 22.90 | -0.30 | 91 | 0.83 | 36564 |
| AIBL1STIMF | 4.00 | 0.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 43 | 1.13 | 283522 |
| AIL | 33.20 | 9.93 | 33.20 | 31.00 | 33.20 | 30.20 | 3.00 | 346 | 14.81 | 446187 |
| ALARABANK | 15.00 | 1.36 | 15.00 | 14.60 | 14.90 | 14.70 | 0.20 | 111 | 2.25 | 152314 |
| AL-HAJTEX | 100.20 | 2.04 | 102.00 | 92.10 | 100.20 | 98.20 | 2.00 | 2926 | 53.67 | 556131 |
| ALIF | 5.60 | 9.80 | 5.60 | 5.30 | 5.60 | 5.10 | 0.50 | 1091 | 24.22 | 4367928 |
| ALLTEX | 15.00 | 0.00 | 15.30 | 14.70 | 15.00 | 15.00 | 0.00 | 175 | 5.42 | 361272 |
| AMANFEED | 26.60 | -0.75 | 27.30 | 26.40 | 26.60 | 26.80 | -0.20 | 455 | 15.92 | 596630 |
| AMBEEPHA | 752.00 | -1.21 | 765.00 | 750.20 | 752.80 | 762.00 | -9.20 | 88 | 1.64 | 2166 |
| AMCL(PRAN) | 212.90 | -0.47 | 220.00 | 210.00 | 212.20 | 213.20 | -1.00 | 305 | 7.33 | 34158 |
| AMPL | 54.50 | 1.30 | 54.80 | 53.50 | 54.50 | 53.80 | 0.70 | 271 | 6.93 | 128338 |
| ANLIMAYARN | 20.10 | 0.51 | 20.20 | 19.50 | 19.70 | 19.60 | 0.10 | 83 | 0.96 | 48646 |
| ANWARGALV | 100.00 | -1.48 | 102.90 | 99.20 | 100.00 | 101.50 | -1.50 | 2070 | 60.15 | 594820 |
| AOL | 15.80 | 1.94 | 16.50 | 15.60 | 15.80 | 15.50 | 0.30 | 140 | 2.47 | 154161 |
| AOPLC | 11.00 | 0.93 | 11.00 | 10.40 | 10.90 | 10.80 | 0.10 | 63 | 2.51 | 230888 |
| APEXFOODS | 261.10 | -1.14 | 271.30 | 260.00 | 261.10 | 264.10 | -3.00 | 811 | 14.64 | 55321 |
| APEXFOOT | 194.00 | -3.05 | 201.90 | 193.30 | 194.00 | 200.10 | -6.10 | 1920 | 39.25 | 200350 |
| APEXSPINN | 343.70 | -6.88 | 367.90 | 337.50 | 343.70 | 369.10 | -25.40 | 1812 | 69.69 | 199575 |
| APEXTANRY | 94.50 | -6.71 | 102.00 | 92.60 | 94.50 | 101.30 | -6.80 | 1346 | 22.52 | 234207 |
| APEXWEAV | 7.60 | -2.67 | 7.70 | 7.20 | 7.30 | 7.50 | -0.20 | 38 | 0.18 | 24403 |
| APOLOISPAT | 3.20 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 129 | 1.01 | 313281 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1135.50 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 170.50 | -0.70 | 178.90 | 170.30 | 170.80 | 172.00 | -1.20 | 125 | 1.27 | 7427 |
| ARAMITCEM | 10.70 | -1.87 | 11.40 | 10.40 | 10.50 | 10.70 | -0.20 | 48 | 0.23 | 21294 |
| ARGONDENIM | 16.90 | 1.20 | 16.90 | 16.70 | 16.90 | 16.70 | 0.20 | 198 | 3.85 | 228342 |
| ASIAINS | 39.20 | -1.51 | 40.10 | 39.00 | 39.20 | 39.80 | -0.60 | 475 | 11.62 | 294244 |
| ASIAPACINS | 38.00 | -1.05 | 38.80 | 37.50 | 37.80 | 38.20 | -0.40 | 90 | 1.33 | 35253 |
| ASIATICLAB | 106.80 | -2.11 | 111.80 | 100.50 | 106.80 | 109.10 | -2.30 | 2608 | 176.90 | 1643287 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 72.70 | 6.75 | 73.40 | 68.00 | 72.70 | 68.10 | 4.60 | 259 | 1.79 | 24987 |
| AZIZPIPES | 59.10 | 4.42 | 60.90 | 56.00 | 59.10 | 56.60 | 2.50 | 732 | 9.33 | 158006 |
| BANGAS | 133.60 | -0.67 | 138.90 | 133.20 | 133.60 | 134.50 | -0.90 | 1027 | 18.18 | 134181 |
| BANKASIA | 20.10 | -3.83 | 21.40 | 20.00 | 20.10 | 20.90 | -0.80 | 804 | 50.52 | 2490015 |
| BARKAPOWER | 8.00 | 8.11 | 8.10 | 7.80 | 8.00 | 7.40 | 0.60 | 723 | 20.85 | 2586791 |
| BATASHOE | 813.50 | 0.72 | 834.00 | 812.00 | 814.80 | 809.00 | 5.80 | 51 | 0.69 | 845 |
| BATBC | 220.20 | -2.18 | 225.50 | 220.00 | 220.20 | 225.10 | -4.90 | 1558 | 31.69 | 143071 |
| BAYLEASING | 4.60 | 0.00 | 4.80 | 4.50 | 4.60 | 4.60 | 0.00 | 39 | 0.46 | 100246 |
| BBS | 11.60 | -0.85 | 11.80 | 11.50 | 11.60 | 11.70 | -0.10 | 275 | 6.10 | 525309 |
| BBSCABLES | 19.80 | 0.51 | 20.30 | 19.70 | 19.80 | 19.70 | 0.10 | 830 | 32.01 | 1606182 |
| BDAUTOCA | 234.90 | 4.17 | 242.00 | 223.10 | 234.90 | 225.50 | 9.40 | 2103 | 54.06 | 228949 |
| BDCOM | 28.50 | 2.52 | 28.60 | 27.80 | 28.50 | 27.80 | 0.70 | 654 | 18.30 | 646824 |
| BDFINANCE | 12.30 | -4.00 | 13.00 | 11.90 | 12.00 | 12.50 | -0.50 | 303 | 6.03 | 493242 |
| BDLAMPS | 190.90 | 0.74 | 198.80 | 186.00 | 190.90 | 189.50 | 1.40 | 1964 | 41.94 | 217682 |
| BDPAINTS | 38.70 | 1.86 | 39.00 | 36.70 | 38.40 | 37.70 | 0.70 | 178 | 2.87 | 77075 |
| BDTHAI | 12.40 | -2.36 | 12.90 | 12.30 | 12.40 | 12.70 | -0.30 | 476 | 11.81 | 940520 |
| BDTHAIFOOD | 20.60 | 0.49 | 21.90 | 20.50 | 20.60 | 20.50 | 0.10 | 2878 | 158.19 | 7560096 |
| BDWELDING | 14.60 | 0.68 | 15.10 | 14.50 | 14.70 | 14.60 | 0.10 | 59 | 0.48 | 32881 |
| BEACHHATCH | 29.90 | -1.64 | 31.00 | 29.80 | 29.90 | 30.40 | -0.50 | 351 | 5.43 | 178943 |
| BEACONPHAR | 103.00 | -1.16 | 103.90 | 101.30 | 101.90 | 103.10 | -1.20 | 1043 | 28.87 | 282673 |
| BENGALBISC | 66.00 | -1.35 | 66.80 | 65.90 | 66.00 | 66.90 | -0.90 | 12 | 0.20 | 3001 |
| BENGALWTL | 25.40 | 4.13 | 25.50 | 24.30 | 25.20 | 24.20 | 1.00 | 948 | 31.76 | 1279648 |
| BERGERPBL | 1384.00 | -0.43 | 1389.20 | 1382.30 | 1383.20 | 1389.20 | -6.00 | 243 | 2.48 | 1790 |
| BESTHLDNG | 12.50 | 0.00 | 12.80 | 12.40 | 12.50 | 12.50 | 0.00 | 167 | 2.51 | 199827 |
| BEXGSUKUK | 65.50 | -0.76 | 65.50 | 65.00 | 65.00 | 65.50 | -0.50 | 8 | 0.33 | 5000 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 110.10 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 37.10 | -1.85 | 37.90 | 36.00 | 37.10 | 37.80 | -0.70 | 527 | 12.84 | 350103 |
| BIFC | 4.20 | -4.76 | 4.40 | 4.00 | 4.00 | 4.20 | -0.20 | 105 | 1.28 | 315294 |
| BNICL | 81.60 | -1.81 | 84.80 | 80.40 | 81.60 | 83.10 | -1.50 | 822 | 36.51 | 443812 |
| BPML | 26.80 | -0.37 | 27.40 | 26.60 | 26.80 | 26.90 | -0.10 | 112 | 0.77 | 28802 |
| BPPL | 16.40 | 6.49 | 16.90 | 16.20 | 16.40 | 15.40 | 1.00 | 3516 | 199.37 | 11968676 |
| BRACBANK | 73.20 | 0.27 | 74.00 | 73.00 | 73.20 | 73.00 | 0.20 | 875 | 49.17 | 669374 |
| BSC | 104.00 | -0.48 | 104.70 | 103.80 | 104.00 | 104.50 | -0.50 | 580 | 17.50 | 168255 |
| BSCPLC | 142.60 | -0.83 | 144.10 | 142.00 | 142.60 | 143.80 | -1.20 | 262 | 5.68 | 39727 |
| BSRMLTD | 86.00 | 2.14 | 86.90 | 85.00 | 85.90 | 84.10 | 1.80 | 409 | 7.43 | 86240 |
| BSRMSTEEL | 72.80 | 4.60 | 73.30 | 70.40 | 72.80 | 69.60 | 3.20 | 1140 | 28.36 | 392888 |
| BXPHARMA | 114.80 | 0.00 | 115.90 | 114.00 | 114.80 | 114.80 | 0.00 | 573 | 24.84 | 216877 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.10 | 0.00 | 7.20 | 7.00 | 7.10 | 7.10 | 0.00 | 204 | 12.30 | 1735514 |
| CAPMBDBLMF | 12.10 | 0.00 | 12.30 | 12.00 | 12.10 | 12.10 | 0.00 | 570 | 10.41 | 856533 |
| CAPMIBBLMF | 8.90 | 0.00 | 9.10 | 8.70 | 8.90 | 8.90 | 0.00 | 130 | 4.64 | 520175 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 41.50 | -1.66 | 43.00 | 40.90 | 41.50 | 42.20 | -0.70 | 690 | 25.99 | 615494 |
| CENTRALPHL | 8.50 | 0.00 | 8.70 | 8.40 | 8.50 | 8.50 | 0.00 | 190 | 3.02 | 353630 |
| CITYBANK | 33.00 | 0.92 | 33.20 | 32.70 | 33.00 | 32.70 | 0.30 | 2547 | 458.09 | 13918493 |
| CITYGENINS | 101.00 | 0.10 | 101.40 | 100.60 | 101.00 | 100.90 | 0.10 | 306 | 38.92 | 385558 |
| CLICL | 56.40 | -1.23 | 58.00 | 56.20 | 56.40 | 57.10 | -0.70 | 604 | 15.69 | 277011 |
| CNATEX | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 91 | 0.83 | 252517 |
| CONFIDCEM | 64.10 | 1.91 | 64.50 | 62.60 | 64.10 | 62.90 | 1.20 | 485 | 17.14 | 269445 |
| CONTININS | 27.50 | -1.08 | 28.70 | 27.30 | 27.50 | 27.80 | -0.30 | 353 | 7.64 | 274307 |
| COPPERTECH | 22.30 | 0.90 | 22.60 | 21.80 | 22.30 | 22.10 | 0.20 | 270 | 8.32 | 373841 |
| CRAFTSMAN | 37.80 | 0.53 | 38.30 | 37.20 | 37.80 | 37.60 | 0.20 | 20 | 0.79 | 21000 |
| CROWNCEMNT | 48.90 | -0.20 | 49.60 | 48.50 | 48.90 | 49.00 | -0.10 | 52 | 0.31 | 6281 |
| CRYSTALINS | 78.30 | -5.21 | 83.10 | 77.50 | 78.30 | 82.60 | -4.30 | 2600 | 77.24 | 963794 |
| CVOPRL | 158.30 | -0.81 | 160.90 | 157.80 | 158.30 | 159.60 | -1.30 | 1449 | 34.23 | 215122 |
| DACCADYE | 16.10 | 3.95 | 16.40 | 14.90 | 15.80 | 15.20 | 0.60 | 170 | 3.25 | 208172 |
| DAFODILCOM | 112.30 | 2.65 | 113.00 | 106.60 | 112.30 | 109.40 | 2.90 | 698 | 19.67 | 175801 |
| DBH | 38.20 | -1.30 | 38.60 | 38.00 | 38.10 | 38.60 | -0.50 | 99 | 3.24 | 84905 |
| DBH1STMF | 4.50 | 2.27 | 4.50 | 4.40 | 4.50 | 4.40 | 0.10 | 42 | 0.98 | 218995 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 77.10 | 1.18 | 77.20 | 75.90 | 77.10 | 76.20 | 0.90 | 562 | 15.37 | 200194 |
| DELTASPINN | 6.40 | -1.54 | 6.60 | 6.40 | 6.40 | 6.50 | -0.10 | 161 | 2.22 | 345379 |
| DESCO | 22.60 | -7.00 | 23.80 | 22.60 | 22.60 | 24.30 | -1.70 | 313 | 5.18 | 226301 |
| DESHBANDHU | 16.80 | -0.59 | 17.30 | 16.70 | 16.80 | 16.90 | -0.10 | 350 | 8.26 | 488117 |
| DGIC | 22.30 | -1.76 | 23.10 | 22.20 | 22.30 | 22.70 | -0.40 | 329 | 7.33 | 324537 |
| DHAKABANK | 12.40 | -1.59 | 12.70 | 12.30 | 12.40 | 12.60 | -0.20 | 700 | 28.55 | 2297348 |
| DHAKAINS | 40.30 | -1.46 | 41.60 | 40.20 | 40.40 | 41.00 | -0.60 | 115 | 1.52 | 37581 |
| DOMINAGE | 66.80 | 4.37 | 67.10 | 63.90 | 66.80 | 64.00 | 2.80 | 3366 | 243.60 | 3704582 |
| DOREENPWR | 29.30 | -1.01 | 30.20 | 29.20 | 29.30 | 29.60 | -0.30 | 965 | 32.75 | 1104622 |
| DSHGARME | 130.00 | -4.62 | 138.00 | 128.50 | 130.00 | 136.30 | -6.30 | 1248 | 24.76 | 186192 |
| DSSL | 9.10 | -3.23 | 9.30 | 9.00 | 9.00 | 9.30 | -0.30 | 665 | 14.24 | 1570773 |
| DULAMIACOT | 126.50 | -4.09 | 132.00 | 122.50 | 126.50 | 131.90 | -5.40 | 67 | 1.44 | 11358 |
| DUTCHBANGL | 43.30 | -2.70 | 45.00 | 43.10 | 43.30 | 44.50 | -1.20 | 971 | 34.48 | 789136 |
| EASTERNINS | 58.20 | -1.52 | 60.00 | 57.60 | 58.20 | 59.10 | -0.90 | 385 | 6.77 | 115437 |
| EASTLAND | 22.80 | 0.88 | 23.10 | 22.60 | 22.80 | 22.60 | 0.20 | 444 | 14.07 | 615115 |
| EASTRNLUB | 1610.80 | -3.42 | 1665.00 | 1601.00 | 1610.80 | 1667.90 | -57.10 | 1490 | 35.97 | 22087 |
| EBL | 27.40 | -0.72 | 27.70 | 27.30 | 27.40 | 27.60 | -0.20 | 864 | 147.29 | 5355346 |
| EBL1STMF | 3.80 | 0.00 | 3.90 | 3.70 | 3.80 | 3.80 | 0.00 | 37 | 0.48 | 126520 |
| EBLNRBMF | 3.20 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 89 | 3.62 | 1133750 |
| ECABLES | 118.60 | -2.87 | 123.00 | 118.20 | 118.60 | 122.10 | -3.50 | 120 | 1.95 | 16219 |
| EGEN | 23.50 | 2.17 | 23.80 | 23.10 | 23.50 | 23.00 | 0.50 | 1261 | 44.63 | 1902382 |
| EHL | 81.50 | -3.21 | 85.00 | 80.50 | 81.40 | 84.10 | -2.70 | 1111 | 33.82 | 411207 |
| EIL | 27.50 | -3.17 | 28.60 | 26.60 | 27.50 | 28.40 | -0.90 | 600 | 12.55 | 449583 |
| EMERALDOIL | 14.00 | -1.41 | 14.30 | 13.40 | 14.00 | 14.20 | -0.20 | 182 | 2.37 | 170419 |
| ENVOYTEX | 48.30 | -0.21 | 49.90 | 48.00 | 48.30 | 48.40 | -0.10 | 252 | 9.43 | 195379 |
| EPGL | 17.20 | 0.00 | 18.00 | 17.00 | 17.20 | 17.20 | 0.00 | 944 | 17.73 | 1010225 |
| ESQUIRENIT | 21.40 | -1.38 | 23.80 | 21.20 | 21.40 | 21.70 | -0.30 | 890 | 24.04 | 1089299 |
| ETL | 10.70 | -1.83 | 11.10 | 10.60 | 10.70 | 10.90 | -0.20 | 765 | 27.03 | 2501013 |
| EXIM1STMF | 3.80 | 0.00 | 3.80 | 3.60 | 3.70 | 3.70 | 0.00 | 86 | 1.64 | 446751 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 3.00 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 178 | 1.88 | 651125 |
| FARCHEM | 15.10 | -0.66 | 15.30 | 14.90 | 15.10 | 15.20 | -0.10 | 169 | 2.34 | 154874 |
| FAREASTFIN | 2.00 | -4.76 | 2.30 | 2.00 | 2.00 | 2.10 | -0.10 | 125 | 1.51 | 723951 |
| FAREASTLIF | 21.40 | -1.42 | 21.60 | 20.70 | 20.90 | 21.20 | -0.30 | 31 | 0.37 | 17481 |
| FASFIN | 2.20 | -4.35 | 2.40 | 2.10 | 2.20 | 2.30 | -0.10 | 138 | 1.57 | 711635 |
| FBFIF | 3.00 | 3.33 | 3.10 | 3.00 | 3.10 | 3.00 | 0.10 | 28 | 1.22 | 395352 |
| FEDERALINS | 22.30 | 1.36 | 22.50 | 22.00 | 22.30 | 22.00 | 0.30 | 224 | 6.01 | 268871 |
| FEKDIL | 14.40 | -4.64 | 14.60 | 14.30 | 14.40 | 15.10 | -0.70 | 1210 | 33.59 | 2332052 |
| FINEFOODS | 530.90 | 0.08 | 545.00 | 526.20 | 530.90 | 530.50 | 0.40 | 1548 | 72.81 | 136393 |
| FIRSTFIN | 4.40 | -2.27 | 4.40 | 4.20 | 4.30 | 4.40 | -0.10 | 23 | 0.12 | 27700 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 13.40 | 0.00 | 13.50 | 13.10 | 13.30 | 13.30 | 0.00 | 178 | 2.42 | 183173 |
| FUWANGCER | 12.30 | -0.81 | 12.50 | 12.20 | 12.30 | 12.40 | -0.10 | 279 | 6.04 | 490842 |
| FUWANGFOOD | 9.70 | 0.00 | 9.80 | 9.70 | 9.70 | 9.70 | 0.00 | 128 | 1.27 | 130899 |
| GBBPOWER | 8.50 | 0.00 | 8.70 | 8.50 | 8.50 | 8.50 | 0.00 | 46 | 1.64 | 191436 |
| GEMINISEA | 113.40 | -0.87 | 117.00 | 113.00 | 113.40 | 114.40 | -1.00 | 223 | 3.55 | 31139 |
| GENEXIL | 27.10 | 2.65 | 27.40 | 26.70 | 27.10 | 26.40 | 0.70 | 720 | 19.75 | 731335 |
| GENNEXT | 3.10 | 3.33 | 3.10 | 2.90 | 3.10 | 3.00 | 0.10 | 184 | 3.60 | 1211885 |
| GHAIL | 12.40 | 0.81 | 12.60 | 12.30 | 12.40 | 12.30 | 0.10 | 251 | 6.75 | 544945 |
| GHCL | 18.40 | -1.60 | 18.70 | 18.30 | 18.40 | 18.70 | -0.30 | 79 | 0.95 | 51831 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.10 | 0.00 | 6.30 | 6.00 | 6.10 | 6.10 | 0.00 | 67 | 2.23 | 362590 |
| GLOBALINS | 31.90 | -0.31 | 32.80 | 31.60 | 31.90 | 32.00 | -0.10 | 490 | 10.86 | 338272 |
| GOLDENSON | 14.10 | -1.40 | 14.50 | 14.00 | 14.10 | 14.30 | -0.20 | 1127 | 46.10 | 3229810 |
| GP | 243.00 | -1.02 | 247.00 | 242.50 | 243.00 | 245.50 | -2.50 | 1027 | 27.39 | 112732 |
| GPHISPAT | 16.00 | -0.62 | 16.30 | 15.90 | 16.00 | 16.10 | -0.10 | 456 | 8.31 | 519655 |
| GQBALLPEN | 617.50 | -0.50 | 629.00 | 615.30 | 617.50 | 620.60 | -3.10 | 1836 | 79.24 | 127688 |
| GRAMEENS2 | 12.30 | 0.00 | 12.40 | 12.20 | 12.30 | 12.30 | 0.00 | 35 | 0.44 | 35619 |
| GREENDELMF | 3.30 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 47 | 0.89 | 263853 |
| GREENDELT | 61.30 | -0.49 | 64.00 | 61.00 | 61.30 | 61.60 | -0.30 | 415 | 18.67 | 301416 |
| GSPFINANCE | 3.80 | -2.56 | 4.00 | 3.80 | 3.80 | 3.90 | -0.10 | 55 | 0.70 | 181613 |
| HAKKANIPUL | 76.80 | -1.79 | 78.60 | 76.50 | 76.80 | 78.20 | -1.40 | 992 | 24.10 | 311403 |
| HAMI | 186.70 | 0.86 | 187.20 | 185.00 | 186.70 | 185.10 | 1.60 | 325 | 4.91 | 26334 |
| HEIDELBCEM | 203.30 | 0.05 | 207.00 | 202.50 | 204.20 | 204.10 | 0.10 | 299 | 2.18 | 10659 |
| HFL | 15.10 | 0.00 | 15.40 | 15.00 | 15.10 | 15.10 | 0.00 | 247 | 2.09 | 137558 |
| HIMADRI | 528.00 | -7.43 | 529.90 | 500.00 | 504.80 | 545.30 | -40.50 | 33 | 0.35 | 696 |
| HRTEX | 18.60 | 0.54 | 19.30 | 18.50 | 18.60 | 18.50 | 0.10 | 93 | 0.70 | 36891 |
| HWAWELLTEX | 42.00 | -1.66 | 42.40 | 41.30 | 41.50 | 42.20 | -0.70 | 129 | 3.94 | 94456 |
| IBNSINA | 310.00 | -0.77 | 312.80 | 309.20 | 310.00 | 312.40 | -2.40 | 385 | 6.36 | 20530 |
| IBP | 12.80 | -0.78 | 13.00 | 12.70 | 12.80 | 12.90 | -0.10 | 213 | 3.63 | 283319 |
| ICB | 35.40 | 0.57 | 36.00 | 35.10 | 35.40 | 35.20 | 0.20 | 123 | 1.51 | 42798 |
| ICB3RDNRB | 4.60 | 0.00 | 4.60 | 4.40 | 4.60 | 4.60 | 0.00 | 100 | 3.88 | 866432 |
| ICBAGRANI1 | 6.70 | -1.47 | 6.90 | 6.70 | 6.70 | 6.80 | -0.10 | 14 | 0.13 | 19152 |
| ICBAMCL2ND | 5.90 | -1.64 | 6.10 | 5.90 | 6.00 | 6.10 | -0.10 | 37 | 0.40 | 67151 |
| ICBEPMF1S1 | 6.20 | 5.08 | 6.20 | 5.80 | 6.20 | 5.90 | 0.30 | 788 | 13.87 | 2318084 |
| ICBIBANK | 2.80 | 0.00 | 2.90 | 2.80 | 2.80 | 2.80 | 0.00 | 49 | 0.49 | 176309 |
| ICBSONALI1 | 4.60 | 0.00 | 4.70 | 4.60 | 4.60 | 4.60 | 0.00 | 30 | 1.12 | 243221 |
| ICICL | 22.90 | 3.15 | 23.40 | 22.60 | 22.90 | 22.20 | 0.70 | 588 | 16.61 | 724187 |
| IDLC | 37.30 | 0.00 | 37.70 | 37.10 | 37.30 | 37.30 | 0.00 | 250 | 4.02 | 107539 |
| IFADAUTOS | 22.20 | 3.26 | 22.40 | 21.60 | 22.20 | 21.50 | 0.70 | 364 | 7.10 | 320142 |
| IFIC | 4.90 | 0.00 | 5.00 | 4.80 | 4.90 | 4.90 | 0.00 | 400 | 9.73 | 1989305 |
| IFIC1STMF | 3.70 | 0.00 | 3.80 | 3.70 | 3.70 | 3.70 | 0.00 | 88 | 2.43 | 645262 |
| IFILISLMF1 | 4.00 | 0.00 | 4.10 | 4.00 | 4.00 | 4.00 | 0.00 | 26 | 0.42 | 103989 |
| ILFSL | 2.30 | -4.55 | 2.30 | 2.10 | 2.10 | 2.20 | -0.10 | 108 | 0.66 | 303639 |
| INDEXAGRO | 70.40 | -0.42 | 71.40 | 70.00 | 70.40 | 70.70 | -0.30 | 250 | 5.96 | 84827 |
| INTECH | 36.00 | 3.15 | 36.30 | 34.80 | 36.00 | 34.90 | 1.10 | 1108 | 27.15 | 759774 |
| INTRACO | 17.40 | -1.14 | 17.90 | 17.20 | 17.30 | 17.50 | -0.20 | 188 | 2.92 | 166972 |
| IPDC | 18.80 | -1.05 | 19.20 | 18.70 | 18.80 | 19.00 | -0.20 | 351 | 9.86 | 523679 |
| ISLAMIBANK | 33.30 | -4.03 | 34.70 | 32.60 | 33.30 | 34.70 | -1.40 | 1224 | 26.90 | 810569 |
| ISLAMICFIN | 10.20 | -0.97 | 10.50 | 10.20 | 10.20 | 10.30 | -0.10 | 142 | 2.28 | 221550 |
| ISLAMIINS | 42.40 | 0.96 | 42.40 | 41.20 | 42.20 | 41.80 | 0.40 | 66 | 0.92 | 21801 |
| ISNLTD | 63.90 | 0.63 | 66.00 | 63.40 | 63.90 | 63.50 | 0.40 | 1061 | 16.51 | 255068 |
| ITC | 38.50 | -0.77 | 39.30 | 38.40 | 38.50 | 38.80 | -0.30 | 661 | 25.71 | 666218 |
| JAMUNABANK | 25.40 | 1.60 | 26.20 | 25.20 | 25.40 | 25.00 | 0.40 | 2648 | 372.83 | 14600163 |
| JAMUNAOIL | 169.50 | -0.82 | 170.90 | 167.00 | 169.50 | 170.90 | -1.40 | 350 | 3.44 | 20386 |
| JANATAINS | 35.80 | 1.42 | 36.30 | 35.10 | 35.80 | 35.30 | 0.50 | 658 | 19.95 | 557056 |
| JHRML | 44.20 | 1.61 | 44.20 | 43.40 | 44.20 | 43.50 | 0.70 | 476 | 10.39 | 236997 |
| JMISMDL | 120.30 | -0.91 | 122.00 | 119.40 | 120.30 | 121.40 | -1.10 | 258 | 4.76 | 39640 |
| JUTESPINN | 206.70 | -0.67 | 207.60 | 206.00 | 206.20 | 207.60 | -1.40 | 52 | 0.43 | 2097 |
| KARNAPHULI | 31.40 | -1.88 | 35.20 | 31.00 | 31.40 | 32.00 | -0.60 | 529 | 19.34 | 610334 |
| KAY&QUE | 471.70 | -0.92 | 482.90 | 470.00 | 471.70 | 476.10 | -4.40 | 1391 | 38.04 | 80128 |
| KBPPWBIL | 50.50 | 1.41 | 51.60 | 49.60 | 50.50 | 49.80 | 0.70 | 4957 | 221.63 | 4369683 |
| KBSEED | 9.60 | -2.06 | 9.70 | 9.40 | 9.50 | 9.70 | -0.20 | 19 | 0.15 | 15851 |
| KDSALTD | 45.90 | -1.29 | 47.30 | 45.70 | 45.90 | 46.50 | -0.60 | 962 | 30.99 | 667731 |
| KEYACOSMET | 4.80 | 0.00 | 4.90 | 4.70 | 4.80 | 4.80 | 0.00 | 155 | 2.32 | 483233 |
| KFL | 13.10 | -5.71 | 13.80 | 13.00 | 13.20 | 14.00 | -0.80 | 35 | 0.55 | 40609 |
| KOHINOOR | 504.00 | -0.08 | 505.40 | 503.60 | 504.00 | 504.40 | -0.40 | 190 | 2.87 | 5682 |
| KPCL | 11.10 | 0.00 | 11.70 | 11.00 | 11.10 | 11.10 | 0.00 | 498 | 11.99 | 1067624 |
| KPPL | 14.10 | -1.40 | 14.40 | 14.00 | 14.10 | 14.30 | -0.20 | 285 | 3.35 | 237163 |
| KTL | 9.30 | 0.00 | 9.40 | 9.10 | 9.20 | 9.20 | 0.00 | 94 | 1.53 | 165998 |
| LANKABAFIN | 13.80 | -0.72 | 13.90 | 13.70 | 13.80 | 13.90 | -0.10 | 235 | 3.91 | 283226 |
| LEGACYFOOT | 77.90 | 3.73 | 79.40 | 74.30 | 77.90 | 75.10 | 2.80 | 1631 | 33.74 | 439974 |
| LHB | 50.00 | -0.40 | 50.40 | 49.80 | 50.00 | 50.20 | -0.20 | 564 | 18.47 | 369176 |
| LIBRAINFU | 620.30 | -0.18 | 628.00 | 618.10 | 620.30 | 621.40 | -1.10 | 250 | 1.78 | 2866 |
| LINDEBD | 641.40 | -1.11 | 646.90 | 640.50 | 641.40 | 648.60 | -7.20 | 573 | 4.96 | 7719 |
| LOVELLO | 84.70 | -1.97 | 87.70 | 84.00 | 84.70 | 86.40 | -1.70 | 2744 | 155.73 | 1819803 |
| LRBDL | 10.00 | 0.00 | 10.20 | 9.80 | 9.90 | 9.90 | 0.00 | 119 | 1.51 | 151946 |
| LRGLOBMF1 | 3.20 | 0.00 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00 | 24 | 0.26 | 80077 |
| MAGURAPLEX | 81.60 | -1.33 | 82.60 | 81.50 | 81.60 | 82.70 | -1.10 | 518 | 10.17 | 124096 |
| MAKSONSPIN | 5.70 | 0.00 | 5.70 | 5.50 | 5.60 | 5.60 | 0.00 | 84 | 0.68 | 122888 |
| MALEKSPIN | 26.40 | -1.12 | 27.00 | 25.70 | 26.40 | 26.70 | -0.30 | 902 | 38.94 | 1491895 |
| MAMUNAGRO | 18.00 | 4.42 | 19.00 | 17.70 | 18.90 | 18.10 | 0.80 | 5 | 0.05 | 2500 |
| MARICO | 2768.70 | 0.10 | 2777.00 | 2761.00 | 2768.70 | 2765.80 | 2.90 | 328 | 12.95 | 4678 |
| MASTERAGRO | 8.00 | 1.27 | 8.00 | 7.30 | 8.00 | 7.90 | 0.10 | 214 | 2.29 | 294482 |
| MATINSPINN | 46.00 | -0.65 | 46.40 | 45.70 | 46.00 | 46.30 | -0.30 | 123 | 1.88 | 40726 |
| MBL1STMF | 3.90 | 0.00 | 3.90 | 3.80 | 3.90 | 3.90 | 0.00 | 59 | 1.75 | 453210 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 34.60 | 0.87 | 35.90 | 34.50 | 34.60 | 34.30 | 0.30 | 240 | 4.24 | 121276 |
| MEGHNACEM | 30.40 | 2.01 | 31.40 | 30.20 | 30.40 | 29.80 | 0.60 | 31 | 0.22 | 7127 |
| MEGHNAINS | 29.40 | -0.34 | 29.90 | 29.20 | 29.40 | 29.50 | -0.10 | 682 | 20.40 | 691290 |
| MEGHNALIFE | 56.30 | -1.57 | 57.20 | 56.10 | 56.30 | 57.20 | -0.90 | 486 | 11.16 | 197370 |
| MEGHNAPET | 42.10 | -1.64 | 44.50 | 41.60 | 42.10 | 42.80 | -0.70 | 527 | 10.06 | 231185 |
| MERCANBANK | 8.80 | -4.35 | 9.40 | 8.70 | 8.80 | 9.20 | -0.40 | 501 | 20.80 | 2333467 |
| MERCINS | 25.40 | -2.68 | 27.10 | 25.00 | 25.40 | 26.10 | -0.70 | 148 | 3.54 | 136867 |
| METROSPIN | 8.90 | 1.14 | 8.90 | 8.60 | 8.90 | 8.80 | 0.10 | 37 | 0.34 | 38794 |
| MHSML | 19.80 | 2.59 | 20.30 | 19.10 | 19.80 | 19.30 | 0.50 | 1052 | 68.28 | 3486486 |
| MIDASFIN | 5.20 | -1.82 | 5.70 | 5.20 | 5.40 | 5.50 | -0.10 | 49 | 0.23 | 41330 |
| MIDLANDBNK | 15.70 | -1.88 | 16.20 | 15.60 | 15.70 | 16.00 | -0.30 | 706 | 23.23 | 1467718 |
| MIRACLEIND | 26.50 | -0.76 | 26.60 | 26.10 | 26.10 | 26.30 | -0.20 | 184 | 2.06 | 78577 |
| MIRAKHTER | 38.30 | 9.43 | 38.50 | 33.50 | 38.30 | 35.00 | 3.30 | 3749 | 219.33 | 5914875 |
| MITHUNKNIT | 15.50 | 1.31 | 16.10 | 15.30 | 15.50 | 15.30 | 0.20 | 91 | 0.72 | 45600 |
| MJLBD | 88.70 | -0.11 | 90.50 | 88.20 | 88.70 | 88.80 | -0.10 | 361 | 9.20 | 103145 |
| MKFOOTWEAR | 124.50 | 0.65 | 124.80 | 122.20 | 124.20 | 123.40 | 0.80 | 272 | 22.05 | 178633 |
| MLDYEING | 8.20 | -1.20 | 8.30 | 8.10 | 8.20 | 8.30 | -0.10 | 196 | 3.31 | 403929 |
| MONNOAGML | 331.50 | -1.66 | 335.00 | 326.30 | 331.50 | 337.10 | -5.60 | 415 | 5.76 | 17402 |
| MONNOCERA | 81.00 | -1.82 | 81.50 | 79.50 | 81.00 | 82.50 | -1.50 | 866 | 17.97 | 222886 |
| MONNOFABR | 22.00 | 0.46 | 22.60 | 21.90 | 22.00 | 21.90 | 0.10 | 942 | 36.57 | 1650228 |
| MONOSPOOL | 98.80 | -0.40 | 101.00 | 98.50 | 98.80 | 99.20 | -0.40 | 1504 | 49.04 | 491090 |
| MOSTFAMETL | 10.90 | 0.93 | 11.30 | 10.40 | 10.90 | 10.80 | 0.10 | 252 | 4.22 | 395201 |
| MPETROLEUM | 201.50 | 0.10 | 202.00 | 200.00 | 201.30 | 201.10 | 0.20 | 114 | 2.03 | 10111 |
| MTB | 12.80 | -1.54 | 13.10 | 12.60 | 12.80 | 13.00 | -0.20 | 397 | 12.17 | 950218 |
| NAHEEACP | 23.10 | -0.43 | 23.60 | 22.80 | 23.10 | 23.20 | -0.10 | 582 | 16.27 | 700884 |
| NATLIFEINS | 101.20 | -1.74 | 103.00 | 100.30 | 101.70 | 103.50 | -1.80 | 238 | 5.65 | 55623 |
| NAVANACNG | 20.70 | -0.48 | 20.80 | 20.60 | 20.60 | 20.70 | -0.10 | 54 | 0.70 | 34006 |
| NAVANAPHAR | 57.70 | -1.87 | 59.80 | 57.30 | 57.70 | 58.80 | -1.10 | 707 | 17.99 | 309883 |
| NBL | 4.20 | 0.00 | 4.30 | 4.10 | 4.20 | 4.20 | 0.00 | 247 | 3.48 | 825923 |
| NCCBANK | 16.90 | 1.20 | 17.40 | 15.90 | 16.90 | 16.70 | 0.20 | 2976 | 385.79 | 22854409 |
| NCCBLMF1 | 4.20 | 0.00 | 4.30 | 4.20 | 4.20 | 4.20 | 0.00 | 17 | 0.13 | 30918 |
| NEWLINE | 5.30 | -3.64 | 5.70 | 5.20 | 5.30 | 5.50 | -0.20 | 60 | 1.34 | 252292 |
| NFML | 13.90 | -2.11 | 14.40 | 13.80 | 13.90 | 14.20 | -0.30 | 317 | 6.95 | 495462 |
| NHFIL | 22.80 | 0.00 | 23.00 | 22.70 | 22.80 | 22.80 | 0.00 | 149 | 3.94 | 172540 |
| NIALCO | 26.50 | 6.00 | 26.50 | 26.50 | 26.50 | 25.00 | 1.50 | 1 | 0.00 | 1 |
| NITOLINS | 30.90 | -0.97 | 32.70 | 30.40 | 30.60 | 30.90 | -0.30 | 137 | 4.96 | 157640 |
| NORTHERN | 109.70 | 0.38 | 110.00 | 105.10 | 106.70 | 106.30 | 0.40 | 29 | 0.08 | 709 |
| NORTHRNINS | 30.70 | -4.95 | 32.50 | 30.50 | 30.70 | 32.30 | -1.60 | 187 | 2.36 | 75697 |
| NPOLYMER | 28.10 | -0.35 | 28.50 | 28.00 | 28.10 | 28.20 | -0.10 | 250 | 4.92 | 174592 |
| NRBBANK | 6.40 | 1.59 | 6.60 | 6.20 | 6.40 | 6.30 | 0.10 | 114 | 2.96 | 462801 |
| NRBCBANK | 6.90 | -1.43 | 7.10 | 6.60 | 6.90 | 7.00 | -0.10 | 125 | 5.88 | 857941 |
| NTC | 160.30 | 0.12 | 162.00 | 155.20 | 160.30 | 160.10 | 0.20 | 93 | 0.61 | 3849 |
| NTLTUBES | 60.00 | -0.33 | 60.90 | 59.30 | 60.00 | 60.20 | -0.20 | 408 | 6.63 | 110819 |
| NURANI | 2.90 | 0.00 | 3.00 | 2.90 | 2.90 | 2.90 | 0.00 | 33 | 0.10 | 35488 |
| OAL | 5.80 | -3.39 | 5.90 | 5.50 | 5.70 | 5.90 | -0.20 | 198 | 2.70 | 474671 |
| OIMEX | 13.50 | 4.65 | 14.10 | 13.20 | 13.50 | 12.90 | 0.60 | 454 | 6.46 | 475127 |
| OLYMPIC | 142.10 | 0.21 | 143.00 | 140.50 | 142.10 | 141.80 | 0.30 | 522 | 9.01 | 63533 |
| ONEBANKPLC | 7.00 | -2.78 | 7.30 | 6.80 | 7.00 | 7.20 | -0.20 | 436 | 20.18 | 2905857 |
| ORIONINFU | 325.50 | 2.71 | 328.00 | 312.00 | 325.50 | 316.90 | 8.60 | 3198 | 84.01 | 259869 |
| ORIONPHARM | 25.90 | -3.02 | 26.60 | 25.50 | 25.70 | 26.50 | -0.80 | 583 | 10.37 | 400506 |
| ORYZAAGRO | 10.10 | -3.81 | 10.50 | 10.00 | 10.10 | 10.50 | -0.40 | 161 | 3.63 | 359400 |
| PADMALIFE | 17.40 | 0.00 | 17.50 | 17.10 | 17.40 | 17.40 | 0.00 | 48 | 0.56 | 32029 |
| PADMAOIL | 175.70 | 0.34 | 176.50 | 175.00 | 175.60 | 175.00 | 0.60 | 205 | 4.63 | 26327 |
| PARAMOUNT | 53.10 | -2.03 | 55.20 | 52.10 | 53.10 | 54.20 | -1.10 | 422 | 10.08 | 187861 |
| PDL | 5.40 | -1.82 | 5.60 | 5.30 | 5.40 | 5.50 | -0.10 | 89 | 0.80 | 147841 |
| PENINSULA | 20.40 | -1.45 | 20.80 | 19.50 | 20.40 | 20.70 | -0.30 | 544 | 16.88 | 833383 |
| PEOPLESINS | 52.30 | -1.32 | 54.00 | 52.00 | 52.30 | 53.00 | -0.70 | 1276 | 57.38 | 1086009 |
| PF1STMF | 7.10 | 0.00 | 7.30 | 7.00 | 7.10 | 7.10 | 0.00 | 187 | 5.69 | 797498 |
| PHARMAID | 564.10 | 0.21 | 573.50 | 558.00 | 564.10 | 562.90 | 1.20 | 399 | 6.90 | 12202 |
| PHENIXINS | 40.50 | -0.49 | 41.60 | 40.40 | 40.50 | 40.70 | -0.20 | 582 | 10.94 | 268155 |
| PHOENIXFIN | 3.70 | -2.63 | 3.90 | 3.70 | 3.70 | 3.80 | -0.10 | 43 | 0.61 | 164749 |
| PHPMF1 | 3.10 | -3.13 | 3.30 | 3.10 | 3.10 | 3.20 | -0.10 | 50 | 0.54 | 169784 |
| PIONEERINS | 62.70 | -0.79 | 64.40 | 62.10 | 62.70 | 63.20 | -0.50 | 899 | 32.40 | 512376 |
| PLFSL | 2.20 | -4.35 | 2.40 | 2.10 | 2.20 | 2.30 | -0.10 | 276 | 2.68 | 1214411 |
| POPULAR1MF | 3.10 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 30 | 1.74 | 574508 |
| POPULARLIF | 55.10 | -1.08 | 55.90 | 54.10 | 55.10 | 55.70 | -0.60 | 730 | 20.63 | 375835 |
| POWERGRID | 32.90 | -0.90 | 33.60 | 32.80 | 33.20 | 33.50 | -0.30 | 266 | 7.47 | 224384 |
| PRAGATIINS | 76.20 | 0.53 | 76.90 | 75.10 | 76.20 | 75.80 | 0.40 | 730 | 43.44 | 569925 |
| PRAGATILIF | 191.80 | -1.74 | 198.70 | 190.00 | 191.80 | 195.20 | -3.40 | 1532 | 32.32 | 167566 |
| PREMIERBAN | 4.50 | -4.26 | 4.70 | 4.40 | 4.50 | 4.70 | -0.20 | 224 | 4.77 | 1047031 |
| PREMIERCEM | 39.80 | 9.94 | 39.80 | 37.50 | 39.80 | 36.20 | 3.60 | 1239 | 73.05 | 1842164 |
| PREMIERLEA | 2.10 | -4.55 | 2.30 | 2.10 | 2.10 | 2.20 | -0.10 | 97 | 1.73 | 797891 |
| PRIME1ICBA | 4.50 | -2.17 | 4.50 | 4.40 | 4.50 | 4.60 | -0.10 | 50 | 0.67 | 149805 |
| PRIMEBANK | 29.50 | -1.01 | 29.90 | 29.50 | 29.50 | 29.80 | -0.30 | 533 | 17.50 | 591029 |
| PRIMEFIN | 3.50 | -2.86 | 3.50 | 3.30 | 3.40 | 3.50 | -0.10 | 118 | 1.13 | 328572 |
| PRIMEINSUR | 35.70 | -2.48 | 37.40 | 35.10 | 35.40 | 36.30 | -0.90 | 113 | 2.30 | 64323 |
| PRIMELIFE | 37.50 | -1.06 | 38.40 | 37.20 | 37.50 | 37.90 | -0.40 | 149 | 1.99 | 52919 |
| PRIMETEX | 18.90 | 2.19 | 19.00 | 18.30 | 18.70 | 18.30 | 0.40 | 22 | 0.12 | 6261 |
| PROGRESLIF | 40.00 | -2.94 | 41.00 | 39.50 | 39.60 | 40.80 | -1.20 | 69 | 0.93 | 23273 |
| PROVATIINS | 35.00 | 0.86 | 35.70 | 34.80 | 35.00 | 34.70 | 0.30 | 503 | 14.64 | 416699 |
| PTL | 62.30 | -0.47 | 64.00 | 62.30 | 62.90 | 63.20 | -0.30 | 1117 | 57.76 | 913289 |
| PUBALIBANK | 38.30 | -3.04 | 40.00 | 37.60 | 38.30 | 39.50 | -1.20 | 708 | 33.40 | 863031 |
| PURABIGEN | 28.40 | 2.53 | 29.90 | 27.90 | 28.40 | 27.70 | 0.70 | 1220 | 41.69 | 1450715 |
| QUASEMIND | 39.70 | 0.00 | 40.20 | 39.50 | 39.70 | 39.70 | 0.00 | 367 | 11.73 | 294808 |
| QUEENSOUTH | 11.60 | -0.85 | 11.80 | 11.50 | 11.60 | 11.70 | -0.10 | 236 | 4.08 | 352508 |
| RAHIMAFOOD | 102.70 | 2.50 | 103.60 | 99.50 | 102.70 | 100.20 | 2.50 | 357 | 3.84 | 37744 |
| RAHIMTEXT | 200.90 | -0.40 | 204.00 | 199.80 | 200.90 | 201.70 | -0.80 | 460 | 7.69 | 38130 |
| RAKCERAMIC | 23.00 | -4.22 | 23.50 | 22.50 | 22.70 | 23.70 | -1.00 | 251 | 4.53 | 198386 |
| RANFOUNDRY | 153.90 | 0.26 | 158.00 | 150.20 | 152.60 | 152.20 | 0.40 | 250 | 3.57 | 23331 |
| RDFOOD | 19.80 | -1.98 | 20.40 | 19.70 | 19.80 | 20.20 | -0.40 | 502 | 11.83 | 594144 |
| RECKITTBEN | 3467.00 | -0.31 | 3500.00 | 3466.00 | 3470.40 | 3481.10 | -10.70 | 126 | 1.71 | 491 |
| REGENTTEX | 3.90 | -2.50 | 4.00 | 3.80 | 3.90 | 4.00 | -0.10 | 89 | 0.26 | 66118 |
| RELIANCE1 | 11.80 | 1.72 | 12.20 | 11.60 | 11.80 | 11.60 | 0.20 | 600 | 25.38 | 2128039 |
| RELIANCINS | 92.90 | -0.43 | 94.90 | 89.60 | 92.90 | 93.30 | -0.40 | 1333 | 124.66 | 1338502 |
| RENATA | 416.30 | -0.14 | 422.00 | 415.80 | 416.30 | 416.90 | -0.60 | 996 | 33.00 | 78989 |
| RENWICKJA | 491.90 | 0.22 | 495.00 | 488.30 | 492.20 | 491.10 | 1.10 | 40 | 0.15 | 296 |
| REPUBLIC | 32.60 | -2.10 | 33.80 | 32.20 | 32.60 | 33.30 | -0.70 | 213 | 3.85 | 116822 |
| RINGSHINE | 3.60 | -2.70 | 3.70 | 3.60 | 3.60 | 3.70 | -0.10 | 155 | 1.79 | 496699 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 28.80 | 0.70 | 29.20 | 28.50 | 28.80 | 28.60 | 0.20 | 879 | 55.11 | 1919790 |
| RSRMSTEEL | 7.70 | 1.32 | 7.80 | 7.60 | 7.70 | 7.60 | 0.10 | 62 | 0.59 | 77255 |
| RUNNERAUTO | 40.20 | 0.25 | 40.90 | 39.50 | 40.20 | 40.10 | 0.10 | 1522 | 55.08 | 1368859 |
| RUPALIBANK | 17.20 | -1.71 | 17.70 | 17.10 | 17.20 | 17.50 | -0.30 | 284 | 7.38 | 427393 |
| RUPALIINS | 24.00 | -0.41 | 24.50 | 23.90 | 24.00 | 24.10 | -0.10 | 191 | 5.34 | 220972 |
| RUPALILIFE | 88.50 | -1.34 | 90.60 | 87.90 | 88.50 | 89.70 | -1.20 | 913 | 26.32 | 296194 |
| SADHESIVE | 60.90 | 0.00 | 63.50 | 60.10 | 60.90 | 60.90 | 0.00 | 43 | 0.51 | 8309 |
| SAFKOSPINN | 21.00 | 0.96 | 21.30 | 20.50 | 21.00 | 20.80 | 0.20 | 259 | 4.71 | 224424 |
| SAIFPOWER | 6.40 | 4.92 | 6.40 | 6.10 | 6.40 | 6.10 | 0.30 | 133 | 1.90 | 299584 |
| SAIHAMCOT | 21.90 | -2.23 | 23.20 | 21.80 | 21.90 | 22.40 | -0.50 | 1779 | 131.28 | 5774169 |
| SAIHAMTEX | 18.00 | -2.70 | 18.80 | 17.90 | 18.00 | 18.50 | -0.50 | 817 | 21.24 | 1162408 |
| SALAMCRST | 15.70 | 1.29 | 16.00 | 15.60 | 15.70 | 15.50 | 0.20 | 162 | 2.43 | 153908 |
| SALVO | 32.40 | 0.62 | 32.60 | 32.10 | 32.40 | 32.20 | 0.20 | 997 | 25.00 | 772022 |
| SAMATALETH | 112.10 | -3.03 | 121.00 | 108.00 | 112.10 | 115.60 | -3.50 | 1936 | 38.72 | 333435 |
| SAMORITA | 68.60 | -2.00 | 70.60 | 68.20 | 68.50 | 69.90 | -1.40 | 248 | 7.29 | 104983 |
| SANDHANINS | 22.00 | -1.79 | 22.70 | 21.90 | 22.00 | 22.40 | -0.40 | 364 | 9.33 | 419055 |
| SAPORTL | 50.70 | -0.59 | 51.10 | 50.60 | 50.70 | 51.00 | -0.30 | 631 | 60.73 | 1197349 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.00 | -6.25 | 6.50 | 5.90 | 6.00 | 6.40 | -0.40 | 168 | 2.50 | 411226 |
| SEAPEARL | 34.10 | -1.73 | 34.70 | 34.00 | 34.10 | 34.70 | -0.60 | 839 | 17.93 | 523132 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.30 | 0.00 | 5.40 | 5.20 | 5.30 | 5.30 | 0.00 | 28 | 0.46 | 87343 |
| SEMLIBBLSF | 6.10 | 0.00 | 6.20 | 6.00 | 6.10 | 6.10 | 0.00 | 12 | 0.12 | 18942 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.30 | 0.00 | 0 | 0.00 | 0 |
| SHARPIND | 15.70 | 3.29 | 16.00 | 15.10 | 15.70 | 15.20 | 0.50 | 290 | 1.54 | 98493 |
| SHASHADNIM | 19.00 | 1.06 | 19.30 | 18.80 | 19.00 | 18.80 | 0.20 | 159 | 1.06 | 56101 |
| SHEPHERD | 15.80 | -3.07 | 16.50 | 15.10 | 15.80 | 16.30 | -0.50 | 1933 | 98.26 | 6161794 |
| SHURWID | 6.10 | -1.61 | 6.20 | 6.00 | 6.10 | 6.20 | -0.10 | 18 | 0.33 | 54688 |
| SHYAMPSUG | 150.60 | 0.74 | 150.90 | 147.00 | 149.80 | 148.70 | 1.10 | 67 | 0.47 | 3179 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 25.80 | 0.39 | 26.20 | 25.60 | 25.80 | 25.70 | 0.10 | 688 | 21.65 | 834425 |
| SILCOPHL | 14.10 | -1.40 | 14.30 | 14.00 | 14.10 | 14.30 | -0.20 | 190 | 5.00 | 354193 |
| SILVAPHL | 10.20 | -0.97 | 10.50 | 10.20 | 10.20 | 10.30 | -0.10 | 117 | 1.27 | 123083 |
| SIMTEX | 24.70 | 2.49 | 25.20 | 24.20 | 24.70 | 24.10 | 0.60 | 1857 | 95.77 | 3875992 |
| SINGERBD | 84.70 | -0.12 | 86.90 | 84.00 | 84.70 | 84.80 | -0.10 | 115 | 0.76 | 9017 |
| SINOBANGLA | 53.00 | 1.34 | 54.40 | 52.60 | 53.00 | 52.30 | 0.70 | 1712 | 58.44 | 1097188 |
| SIPLC | 74.40 | 0.54 | 75.40 | 72.70 | 74.00 | 73.60 | 0.40 | 468 | 21.28 | 286761 |
| SKTRIMS | 9.50 | -1.08 | 9.50 | 9.00 | 9.20 | 9.30 | -0.10 | 106 | 0.57 | 62501 |
| SLIPLC | 70.00 | -1.42 | 70.90 | 69.00 | 69.20 | 70.20 | -1.00 | 654 | 18.09 | 260049 |
| SONALIANSH | 155.90 | -1.59 | 158.90 | 152.00 | 154.80 | 157.30 | -2.50 | 776 | 10.47 | 68025 |
| SONALIPAPR | 226.30 | -1.65 | 233.20 | 225.50 | 226.30 | 230.10 | -3.80 | 911 | 22.32 | 97862 |
| SONARBAINS | 34.60 | -1.42 | 35.70 | 34.20 | 34.60 | 35.10 | -0.50 | 653 | 14.98 | 428490 |
| SONARGAON | 35.50 | 0.57 | 35.80 | 34.00 | 35.50 | 35.30 | 0.20 | 267 | 4.62 | 131170 |
| SOUTHEASTB | 9.90 | -5.71 | 10.80 | 9.80 | 9.90 | 10.50 | -0.60 | 1034 | 60.44 | 6001932 |
| SPCERAMICS | 20.30 | 2.01 | 20.50 | 20.00 | 20.30 | 19.90 | 0.40 | 652 | 19.41 | 960561 |
| SPCL | 56.30 | 0.90 | 57.60 | 55.80 | 56.30 | 55.80 | 0.50 | 2923 | 138.20 | 2439997 |
| SQUARETEXT | 46.50 | -3.34 | 47.80 | 46.10 | 46.30 | 47.90 | -1.60 | 808 | 8.89 | 191534 |
| SQURPHARMA | 211.80 | -0.89 | 213.70 | 211.70 | 211.80 | 213.70 | -1.90 | 2112 | 60.52 | 285155 |
| SSSTEEL | 5.00 | 2.08 | 5.00 | 4.80 | 4.90 | 4.80 | 0.10 | 109 | 0.72 | 146575 |
| STANCERAM | 70.10 | -0.71 | 70.70 | 69.70 | 70.10 | 70.60 | -0.50 | 86 | 0.93 | 13321 |
| STANDARINS | 44.60 | 0.45 | 45.50 | 44.30 | 44.60 | 44.40 | 0.20 | 518 | 17.56 | 390475 |
| STANDBANKL | 4.70 | -6.12 | 4.80 | 4.50 | 4.60 | 4.90 | -0.30 | 314 | 7.72 | 1654346 |
| STYLECRAFT | 51.60 | -0.19 | 54.00 | 51.40 | 51.60 | 51.70 | -0.10 | 76 | 0.20 | 3946 |
| SUMITPOWER | 14.00 | 2.94 | 14.20 | 13.80 | 14.00 | 13.60 | 0.40 | 711 | 20.44 | 1459107 |
| SUNLIFEINS | 69.80 | -3.59 | 73.00 | 68.20 | 69.80 | 72.40 | -2.60 | 1554 | 50.55 | 708956 |
| TAKAFULINS | 33.80 | -1.19 | 34.50 | 33.00 | 33.20 | 33.60 | -0.40 | 86 | 1.08 | 32169 |
| TALLUSPIN | 7.70 | -2.53 | 8.00 | 7.60 | 7.70 | 7.90 | -0.20 | 212 | 2.26 | 292215 |
| TAMIJTEX | 116.00 | -2.19 | 121.70 | 114.10 | 116.00 | 118.60 | -2.60 | 435 | 5.92 | 50582 |
| TECHNODRUG | 35.40 | -1.12 | 36.30 | 35.20 | 35.40 | 35.80 | -0.40 | 1096 | 48.19 | 1351213 |
| TILIL | 47.00 | -3.09 | 48.60 | 46.70 | 47.00 | 48.50 | -1.50 | 846 | 21.55 | 451867 |
| TITASGAS | 16.50 | -1.20 | 16.60 | 16.30 | 16.40 | 16.60 | -0.20 | 165 | 1.87 | 113411 |
| TOSRIFA | 17.20 | 0.00 | 17.50 | 16.80 | 17.00 | 17.00 | 0.00 | 228 | 4.87 | 285117 |
| TRUSTB1MF | 3.00 | 0.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.00 | 53 | 2.03 | 655954 |
| TRUSTBANK | 17.80 | -3.26 | 18.40 | 17.70 | 17.80 | 18.40 | -0.60 | 780 | 49.18 | 2735790 |
| TUNGHAI | 3.10 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 20 | 0.09 | 28137 |
| UCB | 8.70 | -1.14 | 8.80 | 8.50 | 8.70 | 8.80 | -0.10 | 348 | 6.65 | 766795 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2065.80 | -0.43 | 2080.00 | 2065.80 | 2068.10 | 2077.10 | -9.00 | 55 | 1.10 | 531 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 4.20 | -2.33 | 4.30 | 4.20 | 4.20 | 4.30 | -0.10 | 113 | 1.29 | 304871 |
| UNIONINS | 34.80 | -0.85 | 35.30 | 34.50 | 34.80 | 35.10 | -0.30 | 289 | 8.21 | 235552 |
| UNIQUEHRL | 37.10 | 0.27 | 37.50 | 36.60 | 37.10 | 37.00 | 0.10 | 138 | 4.31 | 116477 |
| UNITEDFIN | 13.40 | -1.47 | 13.70 | 13.30 | 13.40 | 13.60 | -0.20 | 284 | 6.33 | 471698 |
| UNITEDINS | 47.50 | -0.42 | 49.10 | 47.10 | 47.50 | 47.70 | -0.20 | 401 | 10.96 | 229069 |
| UPGDCL | 118.00 | -0.76 | 118.00 | 116.00 | 117.40 | 118.30 | -0.90 | 275 | 2.64 | 22625 |
| USMANIAGL | 36.50 | 1.39 | 38.80 | 36.00 | 36.50 | 36.00 | 0.50 | 226 | 1.77 | 47610 |
| UTTARABANK | 25.50 | -0.78 | 26.50 | 25.00 | 25.50 | 25.70 | -0.20 | 2127 | 215.15 | 8401669 |
| UTTARAFIN | 12.70 | -1.56 | 12.90 | 12.50 | 12.60 | 12.80 | -0.20 | 34 | 0.45 | 35455 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 5.90 | 0.00 | 5.90 | 5.80 | 5.90 | 5.90 | 0.00 | 44 | 2.72 | 466720 |
| VFSTDL | 11.60 | 0.87 | 11.80 | 11.50 | 11.60 | 11.50 | 0.10 | 396 | 8.29 | 712712 |
| WALTONHIL | 362.30 | -0.55 | 364.00 | 360.00 | 362.30 | 364.30 | -2.00 | 831 | 10.30 | 28468 |
| WATACHEM | 138.10 | 0.29 | 143.90 | 137.20 | 138.10 | 137.70 | 0.40 | 370 | 4.37 | 31565 |
| WEBCOATS | 20.60 | -0.96 | 21.70 | 19.70 | 20.60 | 20.80 | -0.20 | 119 | 1.56 | 76507 |
| WMSHIPYARD | 8.60 | 0.00 | 8.80 | 8.60 | 8.60 | 8.60 | 0.00 | 115 | 1.42 | 163957 |
| WONDERTOYS | 24.00 | -0.41 | 25.90 | 24.00 | 24.10 | 24.20 | -0.10 | 30 | 0.35 | 14600 |
| YPL | 23.00 | 2.24 | 23.50 | 22.40 | 22.80 | 22.30 | 0.50 | 768 | 22.69 | 983824 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2100.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.80 | 5.45 | 5.90 | 5.50 | 5.80 | 5.50 | 0.30 | 77 | 1.37 | 238769 |
| ZAHINTEX | 8.60 | 4.88 | 8.70 | 8.00 | 8.60 | 8.20 | 0.40 | 213 | 2.73 | 324422 |
| ZEALBANGLA | 126.30 | -1.56 | 134.90 | 126.00 | 126.30 | 128.30 | -2.00 | 123 | 0.71 | 5578 |