| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.20 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 104 | 2.88 | 899938 |
| 1STPRIMFMF | 23.10 | 0.00 | 23.80 | 22.90 | 23.10 | 23.10 | 0.00 | 877 | 24.83 | 1063558 |
| AAMRANET | 21.00 | 0.48 | 21.50 | 20.90 | 21.00 | 20.90 | 0.10 | 112 | 1.61 | 76726 |
| AAMRATECH | 13.00 | -3.62 | 13.90 | 13.00 | 13.30 | 13.80 | -0.50 | 153 | 1.15 | 84947 |
| ABB1STMF | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 117 | 2.73 | 826319 |
| ABBANK | 5.70 | -1.72 | 5.90 | 5.70 | 5.70 | 5.80 | -0.10 | 171 | 3.36 | 583127 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 807.50 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 19.10 | 0.53 | 19.40 | 18.90 | 19.10 | 19.00 | 0.10 | 69 | 1.36 | 70869 |
| ACHIASF | 42.30 | 0.00 | 42.30 | 40.50 | 42.30 | 42.30 | 0.00 | 21 | 0.34 | 8005 |
| ACI | 179.40 | 0.50 | 181.90 | 178.60 | 179.40 | 178.50 | 0.90 | 207 | 3.38 | 18810 |
| ACIFORMULA | 144.10 | -0.35 | 146.50 | 143.90 | 144.10 | 144.60 | -0.50 | 180 | 3.61 | 24957 |
| ACMELAB | 79.60 | -0.38 | 80.50 | 79.00 | 79.60 | 79.90 | -0.30 | 455 | 9.86 | 123629 |
| ACMEPL | 17.60 | -1.69 | 18.20 | 17.40 | 17.50 | 17.80 | -0.30 | 1027 | 43.68 | 2457479 |
| ACTIVEFINE | 8.80 | 0.00 | 8.90 | 8.80 | 8.80 | 8.80 | 0.00 | 45 | 0.58 | 65922 |
| ADNTEL | 77.20 | -0.77 | 78.80 | 76.90 | 77.20 | 77.80 | -0.60 | 678 | 10.36 | 133188 |
| ADVENT | 15.50 | -1.90 | 15.90 | 15.50 | 15.50 | 15.80 | -0.30 | 219 | 5.14 | 328799 |
| AFCAGRO | 7.80 | 0.00 | 8.00 | 7.80 | 7.90 | 7.90 | 0.00 | 26 | 0.13 | 16986 |
| AFTABAUTO | 35.80 | -2.19 | 37.10 | 35.50 | 35.80 | 36.60 | -0.80 | 422 | 8.66 | 238445 |
| AGNISYSL | 26.60 | -0.75 | 27.30 | 26.50 | 26.60 | 26.80 | -0.20 | 1069 | 24.25 | 905106 |
| AGRANINS | 26.90 | -0.37 | 27.50 | 26.80 | 27.10 | 27.20 | -0.10 | 109 | 1.36 | 50192 |
| AIBL1STIMF | 4.40 | 0.00 | 4.50 | 4.40 | 4.40 | 4.40 | 0.00 | 71 | 2.45 | 556672 |
| AIL | 56.10 | 0.00 | 57.40 | 55.50 | 56.10 | 56.10 | 0.00 | 1765 | 48.05 | 847399 |
| ALARABANK | 17.10 | 0.59 | 17.20 | 17.00 | 17.10 | 17.00 | 0.10 | 55 | 2.22 | 129998 |
| AL-HAJTEX | 175.40 | 0.75 | 178.90 | 172.00 | 175.40 | 174.10 | 1.30 | 1032 | 30.29 | 172088 |
| ALIF | 5.70 | 0.00 | 5.80 | 5.60 | 5.70 | 5.70 | 0.00 | 94 | 2.01 | 352772 |
| ALLTEX | 13.80 | -1.43 | 14.00 | 13.70 | 13.80 | 14.00 | -0.20 | 76 | 1.58 | 114770 |
| AMANFEED | 26.50 | -1.49 | 27.20 | 26.40 | 26.50 | 26.90 | -0.40 | 323 | 7.72 | 289045 |
| AMBEEPHA | 831.10 | -0.43 | 846.00 | 828.00 | 831.10 | 834.70 | -3.60 | 199 | 1.68 | 2003 |
| AMCL(PRAN) | 232.90 | 1.13 | 249.80 | 230.80 | 232.90 | 230.30 | 2.60 | 155 | 2.26 | 9651 |
| AMPL | 34.60 | -0.29 | 34.80 | 33.80 | 33.90 | 34.00 | -0.10 | 60 | 2.06 | 60502 |
| ANLIMAYARN | 22.80 | -0.87 | 23.30 | 22.70 | 22.80 | 23.00 | -0.20 | 32 | 0.44 | 19390 |
| ANWARGALV | 79.80 | 1.27 | 81.30 | 79.40 | 79.80 | 78.80 | 1.00 | 854 | 13.36 | 166412 |
| AOL | 16.40 | -2.38 | 17.10 | 16.20 | 16.40 | 16.80 | -0.40 | 203 | 3.75 | 227262 |
| AOPLC | 10.50 | -1.89 | 10.90 | 10.20 | 10.40 | 10.60 | -0.20 | 199 | 2.83 | 274084 |
| APEXFOODS | 243.20 | -0.45 | 249.80 | 241.60 | 243.20 | 244.30 | -1.10 | 221 | 1.75 | 7143 |
| APEXFOOT | 228.80 | -1.38 | 234.20 | 228.00 | 228.80 | 232.00 | -3.20 | 308 | 4.54 | 19713 |
| APEXSPINN | 154.40 | 4.47 | 156.90 | 148.30 | 154.40 | 147.80 | 6.60 | 1808 | 47.48 | 307563 |
| APEXTANRY | 78.90 | 0.13 | 82.00 | 78.00 | 78.90 | 78.80 | 0.10 | 95 | 0.90 | 11415 |
| APEXWEAV | 6.10 | 5.17 | 6.10 | 5.90 | 6.10 | 5.80 | 0.30 | 10 | 0.16 | 25423 |
| APOLOISPAT | 2.70 | -3.57 | 2.90 | 2.70 | 2.70 | 2.80 | -0.10 | 113 | 0.92 | 331762 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2677.50 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 236.60 | 3.05 | 243.00 | 233.50 | 236.60 | 229.60 | 7.00 | 618 | 10.76 | 45322 |
| ARAMITCEM | 13.10 | 0.00 | 13.30 | 12.90 | 13.10 | 13.10 | 0.00 | 56 | 0.30 | 22882 |
| ARGONDENIM | 19.10 | 0.00 | 19.50 | 19.00 | 19.10 | 19.10 | 0.00 | 320 | 9.91 | 513922 |
| ASIAINS | 27.70 | -0.72 | 28.70 | 27.70 | 27.70 | 27.90 | -0.20 | 105 | 1.14 | 40766 |
| ASIAPACINS | 34.90 | -0.29 | 35.10 | 34.30 | 34.50 | 34.60 | -0.10 | 47 | 1.37 | 39713 |
| ASIATICLAB | 62.00 | -0.96 | 63.20 | 61.50 | 62.00 | 62.60 | -0.60 | 1746 | 120.88 | 1948546 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 61.70 | -1.28 | 62.80 | 61.70 | 61.70 | 62.50 | -0.80 | 41 | 0.30 | 4865 |
| AZIZPIPES | 55.10 | 1.48 | 55.60 | 54.90 | 55.00 | 54.20 | 0.80 | 28 | 0.16 | 2828 |
| BANGAS | 128.00 | -1.31 | 132.90 | 126.90 | 128.00 | 129.70 | -1.70 | 608 | 11.41 | 87924 |
| BANKASIA | 18.50 | -1.60 | 18.90 | 18.40 | 18.50 | 18.80 | -0.30 | 167 | 7.15 | 384631 |
| BARKAPOWER | 11.30 | -0.88 | 11.60 | 11.20 | 11.30 | 11.40 | -0.10 | 326 | 7.54 | 663483 |
| BATASHOE | 877.50 | -0.18 | 883.80 | 875.00 | 878.70 | 880.30 | -1.60 | 31 | 0.35 | 396 |
| BATBC | 283.80 | -0.14 | 284.50 | 283.50 | 283.80 | 284.20 | -0.40 | 1260 | 16.45 | 57965 |
| BAYLEASING | 4.40 | -2.22 | 4.60 | 4.40 | 4.40 | 4.50 | -0.10 | 64 | 0.46 | 103431 |
| BBS | 12.00 | -1.64 | 12.40 | 12.00 | 12.00 | 12.20 | -0.20 | 347 | 8.08 | 668659 |
| BBSCABLES | 20.30 | -3.33 | 21.40 | 20.10 | 20.30 | 21.00 | -0.70 | 868 | 18.18 | 880563 |
| BDAUTOCA | 135.80 | -0.88 | 140.50 | 135.10 | 135.80 | 137.00 | -1.20 | 793 | 8.91 | 64758 |
| BDCOM | 27.60 | -1.78 | 28.70 | 27.40 | 27.60 | 28.10 | -0.50 | 1003 | 24.49 | 876479 |
| BDFINANCE | 11.70 | 1.74 | 12.00 | 11.60 | 11.70 | 11.50 | 0.20 | 283 | 7.82 | 664843 |
| BDLAMPS | 158.00 | -0.19 | 162.90 | 157.00 | 157.20 | 157.50 | -0.30 | 202 | 1.84 | 11480 |
| BDPAINTS | 41.90 | 9.40 | 42.10 | 34.50 | 41.90 | 38.30 | 3.60 | 235 | 16.25 | 387699 |
| BDTHAI | 13.30 | -1.48 | 13.60 | 13.20 | 13.30 | 13.50 | -0.20 | 408 | 10.60 | 792766 |
| BDTHAIFOOD | 16.50 | -2.37 | 17.20 | 16.40 | 16.50 | 16.90 | -0.40 | 732 | 24.92 | 1492021 |
| BDWELDING | 10.00 | 1.02 | 10.10 | 9.80 | 9.90 | 9.80 | 0.10 | 59 | 0.87 | 87788 |
| BEACHHATCH | 55.30 | -1.60 | 57.80 | 55.00 | 55.30 | 56.20 | -0.90 | 2335 | 66.55 | 1185379 |
| BEACONPHAR | 127.90 | -1.01 | 130.80 | 127.70 | 127.90 | 129.20 | -1.30 | 1255 | 34.52 | 268493 |
| BENGALBISC | 63.70 | 1.76 | 63.70 | 63.70 | 63.70 | 62.60 | 1.10 | 1 | 0.00 | 5 |
| BENGALWTL | 20.10 | -0.99 | 20.70 | 20.00 | 20.10 | 20.30 | -0.20 | 222 | 3.43 | 169403 |
| BERGERPBL | 1444.60 | 0.03 | 1479.00 | 1443.10 | 1444.60 | 1444.20 | 0.40 | 308 | 4.34 | 3006 |
| BESTHLDNG | 18.30 | -0.54 | 18.70 | 18.20 | 18.30 | 18.40 | -0.10 | 613 | 10.23 | 555514 |
| BEXGSUKUK | 61.00 | 2.52 | 61.00 | 60.00 | 61.00 | 59.50 | 1.50 | 28 | 0.90 | 14758 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 2 | 0.00 | 2 |
| BGIC | 33.80 | 0.00 | 34.30 | 33.70 | 33.80 | 33.80 | 0.00 | 48 | 0.56 | 16659 |
| BIFC | 3.60 | -7.69 | 3.90 | 3.60 | 3.60 | 3.90 | -0.30 | 52 | 0.54 | 147631 |
| BNICL | 43.40 | -0.23 | 44.00 | 43.00 | 43.40 | 43.50 | -0.10 | 108 | 1.53 | 35238 |
| BPML | 36.40 | -0.27 | 37.60 | 36.20 | 36.40 | 36.50 | -0.10 | 370 | 7.34 | 199185 |
| BPPL | 14.30 | -1.38 | 14.70 | 14.30 | 14.30 | 14.50 | -0.20 | 382 | 9.31 | 645252 |
| BRACBANK | 70.60 | -1.26 | 71.50 | 70.00 | 70.60 | 71.50 | -0.90 | 1284 | 135.89 | 1912321 |
| BSC | 114.20 | -1.21 | 116.60 | 114.00 | 114.20 | 115.60 | -1.40 | 1809 | 59.66 | 518825 |
| BSCPLC | 142.50 | -1.32 | 145.70 | 142.20 | 142.50 | 144.40 | -1.90 | 794 | 25.08 | 174839 |
| BSRMLTD | 88.10 | 1.15 | 88.70 | 85.40 | 88.10 | 87.10 | 1.00 | 108 | 2.16 | 24637 |
| BSRMSTEEL | 66.80 | 0.00 | 67.00 | 66.00 | 66.80 | 66.80 | 0.00 | 158 | 7.09 | 106089 |
| BXPHARMA | 122.10 | -1.05 | 124.70 | 121.80 | 122.10 | 123.40 | -1.30 | 1055 | 34.86 | 283984 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.80 | 4.00 | 8.00 | 7.50 | 7.80 | 7.50 | 0.30 | 603 | 23.83 | 3079161 |
| CAPMBDBLMF | 11.30 | 1.80 | 11.80 | 11.00 | 11.30 | 11.10 | 0.20 | 351 | 11.38 | 1001413 |
| CAPMIBBLMF | 9.10 | -1.10 | 9.40 | 9.00 | 9.00 | 9.10 | -0.10 | 134 | 3.10 | 335917 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 42.90 | 0.00 | 43.70 | 42.70 | 42.90 | 42.90 | 0.00 | 274 | 6.03 | 140087 |
| CENTRALPHL | 10.40 | 0.97 | 10.50 | 10.30 | 10.40 | 10.30 | 0.10 | 220 | 5.45 | 523726 |
| CITYBANK | 25.80 | -1.15 | 26.40 | 25.50 | 25.80 | 26.10 | -0.30 | 1353 | 96.43 | 3715458 |
| CITYGENINS | 65.10 | -0.31 | 65.80 | 64.90 | 65.10 | 65.30 | -0.20 | 621 | 37.80 | 579858 |
| CLICL | 58.70 | 0.34 | 60.70 | 58.10 | 58.70 | 58.50 | 0.20 | 660 | 20.26 | 341605 |
| CNATEX | 3.00 | 0.00 | 3.10 | 2.90 | 3.00 | 3.00 | 0.00 | 95 | 1.15 | 384341 |
| CONFIDCEM | 62.60 | -0.79 | 65.70 | 61.90 | 62.60 | 63.10 | -0.50 | 916 | 26.26 | 411350 |
| CONTININS | 28.00 | 0.72 | 28.30 | 27.80 | 28.00 | 27.80 | 0.20 | 231 | 4.48 | 160125 |
| COPPERTECH | 22.70 | -2.16 | 23.40 | 22.60 | 22.70 | 23.20 | -0.50 | 357 | 9.41 | 410157 |
| CRAFTSMAN | 23.00 | -4.64 | 24.10 | 21.40 | 22.60 | 23.70 | -1.10 | 234 | 4.08 | 185791 |
| CROWNCEMNT | 63.70 | 0.31 | 66.70 | 61.90 | 63.70 | 63.50 | 0.20 | 836 | 16.16 | 250701 |
| CRYSTALINS | 58.50 | 1.21 | 59.80 | 58.10 | 58.50 | 57.80 | 0.70 | 930 | 25.62 | 435357 |
| CVOPRL | 165.80 | -0.42 | 170.70 | 165.20 | 165.80 | 166.50 | -0.70 | 2200 | 65.91 | 390574 |
| DACCADYE | 20.50 | 0.49 | 20.90 | 20.20 | 20.50 | 20.40 | 0.10 | 167 | 3.00 | 146840 |
| DAFODILCOM | 58.00 | 0.87 | 58.40 | 57.40 | 58.00 | 57.50 | 0.50 | 403 | 5.25 | 90618 |
| DBH | 38.50 | -0.52 | 39.00 | 38.40 | 38.50 | 38.70 | -0.20 | 217 | 5.22 | 135270 |
| DBH1STMF | 5.80 | 1.75 | 6.00 | 5.40 | 5.80 | 5.70 | 0.10 | 189 | 6.56 | 1137888 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6131.50 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 80.70 | -0.12 | 82.50 | 80.40 | 80.70 | 80.80 | -0.10 | 362 | 5.19 | 63609 |
| DELTASPINN | 5.70 | 0.00 | 5.80 | 5.60 | 5.70 | 5.70 | 0.00 | 70 | 0.83 | 145758 |
| DESCO | 24.00 | -0.41 | 24.40 | 24.00 | 24.00 | 24.10 | -0.10 | 80 | 0.73 | 30255 |
| DESHBANDHU | 22.10 | -5.15 | 23.80 | 22.00 | 22.10 | 23.30 | -1.20 | 1728 | 44.74 | 1974486 |
| DGIC | 22.90 | -0.87 | 23.40 | 22.80 | 22.90 | 23.10 | -0.20 | 216 | 4.72 | 204397 |
| DHAKABANK | 11.50 | -0.86 | 11.90 | 11.50 | 11.50 | 11.60 | -0.10 | 339 | 20.36 | 1744541 |
| DHAKAINS | 38.30 | -1.80 | 39.50 | 38.00 | 38.10 | 38.80 | -0.70 | 157 | 3.58 | 93052 |
| DOMINAGE | 17.80 | -3.26 | 18.70 | 17.50 | 17.80 | 18.40 | -0.60 | 1621 | 63.37 | 3492139 |
| DOREENPWR | 30.20 | -0.98 | 31.40 | 30.10 | 30.20 | 30.50 | -0.30 | 485 | 15.47 | 506011 |
| DSHGARME | 127.50 | -0.39 | 133.70 | 126.80 | 127.50 | 128.00 | -0.50 | 1143 | 12.73 | 98148 |
| DSSL | 10.90 | 0.93 | 11.20 | 10.80 | 10.90 | 10.80 | 0.10 | 669 | 26.73 | 2432913 |
| DULAMIACOT | 132.80 | -1.42 | 136.50 | 130.00 | 132.10 | 134.00 | -1.90 | 209 | 2.53 | 18866 |
| DUTCHBANGL | 42.10 | -0.94 | 42.80 | 42.00 | 42.10 | 42.50 | -0.40 | 202 | 2.33 | 55197 |
| EASTERNINS | 51.30 | 0.00 | 52.70 | 50.90 | 51.30 | 51.30 | 0.00 | 89 | 1.05 | 20379 |
| EASTLAND | 21.60 | -0.92 | 22.20 | 21.50 | 21.60 | 21.80 | -0.20 | 115 | 1.22 | 55901 |
| EASTRNLUB | 2492.80 | 1.05 | 2549.00 | 2475.00 | 2492.80 | 2466.80 | 26.00 | 1375 | 24.48 | 9720 |
| EBL | 25.40 | 0.00 | 25.50 | 25.30 | 25.40 | 25.40 | 0.00 | 124 | 13.31 | 524628 |
| EBL1STMF | 4.20 | 0.00 | 4.30 | 4.10 | 4.20 | 4.20 | 0.00 | 28 | 0.70 | 166897 |
| EBLNRBMF | 3.20 | 0.00 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00 | 28 | 0.50 | 156911 |
| ECABLES | 136.20 | 1.57 | 137.00 | 133.50 | 136.20 | 134.10 | 2.10 | 332 | 3.95 | 29097 |
| EGEN | 26.60 | -2.92 | 27.90 | 26.40 | 26.60 | 27.40 | -0.80 | 1723 | 53.48 | 1970410 |
| EHL | 86.20 | -0.58 | 87.60 | 86.00 | 86.20 | 86.70 | -0.50 | 810 | 23.85 | 275374 |
| EIL | 33.40 | 0.00 | 34.00 | 33.30 | 33.40 | 33.40 | 0.00 | 541 | 17.30 | 515005 |
| EMERALDOIL | 18.20 | -1.09 | 18.50 | 18.00 | 18.20 | 18.40 | -0.20 | 237 | 3.12 | 171130 |
| ENVOYTEX | 58.30 | 7.96 | 59.40 | 54.50 | 58.30 | 54.00 | 4.30 | 2763 | 177.68 | 3119876 |
| EPGL | 20.40 | -0.97 | 21.00 | 20.30 | 20.40 | 20.60 | -0.20 | 399 | 7.59 | 367535 |
| ESQUIRENIT | 27.40 | 0.00 | 28.00 | 27.20 | 27.40 | 27.40 | 0.00 | 398 | 9.10 | 328752 |
| ETL | 10.60 | 0.95 | 10.80 | 10.50 | 10.60 | 10.50 | 0.10 | 573 | 16.76 | 1577385 |
| EXIM1STMF | 4.10 | 0.00 | 4.20 | 4.00 | 4.10 | 4.10 | 0.00 | 332 | 3.99 | 981483 |
| EXIMBANK | 3.70 | -7.50 | 4.10 | 3.70 | 3.70 | 4.00 | -0.30 | 717 | 8.79 | 2329000 |
| FAMILYTEX | 2.00 | 5.26 | 2.00 | 1.90 | 2.00 | 1.90 | 0.10 | 58 | 0.47 | 238203 |
| FARCHEM | 22.30 | 0.90 | 22.60 | 22.10 | 22.30 | 22.10 | 0.20 | 172 | 3.05 | 136045 |
| FAREASTFIN | 1.30 | -7.14 | 1.40 | 1.30 | 1.30 | 1.40 | -0.10 | 197 | 1.31 | 1006672 |
| FAREASTLIF | 28.70 | 0.70 | 29.90 | 28.50 | 28.70 | 28.50 | 0.20 | 55 | 0.34 | 11518 |
| FASFIN | 1.40 | -7.14 | 1.40 | 1.30 | 1.30 | 1.40 | -0.10 | 56 | 0.41 | 301727 |
| FBFIF | 3.30 | 0.00 | 3.30 | 3.20 | 3.30 | 3.30 | 0.00 | 31 | 0.41 | 122701 |
| FEDERALINS | 22.10 | -1.78 | 22.70 | 22.10 | 22.10 | 22.50 | -0.40 | 104 | 1.58 | 71076 |
| FEKDIL | 19.40 | 0.52 | 19.60 | 19.20 | 19.40 | 19.30 | 0.10 | 1058 | 67.82 | 3491587 |
| FINEFOODS | 301.20 | 0.33 | 302.50 | 298.00 | 301.20 | 300.20 | 1.00 | 594 | 30.11 | 100076 |
| FIRSTFIN | 2.70 | -3.70 | 2.80 | 2.60 | 2.60 | 2.70 | -0.10 | 13 | 0.07 | 27177 |
| FIRSTSBANK | 2.50 | 0.00 | 2.60 | 2.40 | 2.50 | 2.50 | 0.00 | 444 | 6.63 | 2664592 |
| FORTUNE | 16.00 | 0.00 | 16.30 | 16.00 | 16.00 | 16.00 | 0.00 | 238 | 2.90 | 180156 |
| FUWANGCER | 14.00 | -1.41 | 14.50 | 13.90 | 14.00 | 14.20 | -0.20 | 662 | 18.68 | 1324418 |
| FUWANGFOOD | 15.00 | -1.32 | 15.40 | 15.00 | 15.00 | 15.20 | -0.20 | 481 | 12.96 | 855844 |
| GBBPOWER | 7.30 | 0.00 | 7.40 | 7.20 | 7.30 | 7.30 | 0.00 | 43 | 0.44 | 60000 |
| GEMINISEA | 182.90 | 5.78 | 186.20 | 176.70 | 182.90 | 172.90 | 10.00 | 2288 | 44.29 | 241240 |
| GENEXIL | 25.90 | 0.00 | 26.20 | 25.80 | 25.90 | 25.90 | 0.00 | 215 | 4.13 | 159037 |
| GENNEXT | 3.20 | -5.88 | 3.40 | 3.20 | 3.20 | 3.40 | -0.20 | 146 | 2.63 | 800366 |
| GHAIL | 13.80 | -2.13 | 14.30 | 13.80 | 13.80 | 14.10 | -0.30 | 472 | 14.45 | 1037421 |
| GHCL | 23.20 | -0.43 | 23.70 | 23.10 | 23.10 | 23.20 | -0.10 | 71 | 1.32 | 56832 |
| GIB | 1.90 | -5.00 | 2.10 | 1.90 | 1.90 | 2.00 | -0.10 | 259 | 2.55 | 1286757 |
| GLDNJMF | 7.30 | -1.37 | 7.50 | 7.20 | 7.20 | 7.30 | -0.10 | 140 | 4.76 | 648351 |
| GLOBALINS | 28.10 | 0.00 | 28.60 | 27.90 | 28.10 | 28.10 | 0.00 | 136 | 2.58 | 91332 |
| GOLDENSON | 12.90 | -2.27 | 13.40 | 12.90 | 12.90 | 13.20 | -0.30 | 653 | 15.23 | 1166208 |
| GP | 301.80 | 0.00 | 302.80 | 300.60 | 301.80 | 301.80 | 0.00 | 367 | 7.50 | 24859 |
| GPHISPAT | 21.60 | 4.35 | 21.80 | 20.60 | 21.60 | 20.70 | 0.90 | 1854 | 58.69 | 2735264 |
| GQBALLPEN | 484.70 | 0.64 | 504.00 | 480.10 | 484.70 | 481.60 | 3.10 | 507 | 12.27 | 24959 |
| GRAMEENS2 | 12.80 | -0.78 | 13.10 | 12.80 | 12.80 | 12.90 | -0.10 | 139 | 2.16 | 167660 |
| GREENDELMF | 3.70 | 0.00 | 3.70 | 3.60 | 3.70 | 3.70 | 0.00 | 12 | 0.20 | 53500 |
| GREENDELT | 50.80 | 0.00 | 52.00 | 50.40 | 50.50 | 50.50 | 0.00 | 42 | 0.51 | 10150 |
| GSPFINANCE | 2.90 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 85 | 0.36 | 122019 |
| HAKKANIPUL | 80.50 | -1.59 | 83.70 | 79.90 | 80.50 | 81.80 | -1.30 | 1459 | 45.28 | 550395 |
| HAMI | 126.20 | 0.56 | 134.70 | 125.90 | 126.20 | 125.50 | 0.70 | 953 | 22.04 | 171243 |
| HEIDELBCEM | 251.00 | 0.16 | 256.00 | 250.80 | 251.00 | 250.60 | 0.40 | 167 | 2.06 | 8188 |
| HFL | 8.30 | 1.20 | 8.40 | 8.20 | 8.40 | 8.30 | 0.10 | 39 | 0.31 | 37295 |
| HIMADRI | 995.00 | 3.97 | 995.00 | 950.00 | 980.00 | 942.60 | 37.40 | 24 | 2.15 | 2202 |
| HRTEX | 24.60 | 0.40 | 25.30 | 24.60 | 24.90 | 24.80 | 0.10 | 186 | 2.03 | 80971 |
| HWAWELLTEX | 48.80 | 1.88 | 49.90 | 47.20 | 48.80 | 47.90 | 0.90 | 503 | 10.58 | 216681 |
| IBNSINA | 317.10 | -0.66 | 321.50 | 315.90 | 317.10 | 319.20 | -2.10 | 495 | 14.18 | 44618 |
| IBP | 13.50 | -2.17 | 14.00 | 12.80 | 13.50 | 13.80 | -0.30 | 679 | 15.31 | 1121896 |
| ICB | 52.90 | -1.31 | 54.40 | 52.40 | 52.90 | 53.60 | -0.70 | 671 | 16.59 | 311451 |
| ICB3RDNRB | 4.60 | 0.00 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 9 | 0.03 | 5655 |
| ICBAGRANI1 | 7.20 | 0.00 | 7.50 | 7.20 | 7.20 | 7.20 | 0.00 | 18 | 0.04 | 6056 |
| ICBAMCL2ND | 6.10 | -3.28 | 6.10 | 5.90 | 5.90 | 6.10 | -0.20 | 32 | 0.33 | 54870 |
| ICBEPMF1S1 | 4.70 | 0.00 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 12 | 0.07 | 15700 |
| ICBIBANK | 2.40 | -4.17 | 2.40 | 2.30 | 2.30 | 2.40 | -0.10 | 36 | 0.52 | 226672 |
| ICBSONALI1 | 5.20 | 0.00 | 5.30 | 5.10 | 5.20 | 5.20 | 0.00 | 94 | 2.75 | 529624 |
| ICICL | 22.70 | 0.44 | 22.90 | 22.60 | 22.70 | 22.60 | 0.10 | 152 | 1.81 | 79642 |
| IDLC | 41.50 | -1.19 | 42.40 | 41.40 | 41.50 | 42.00 | -0.50 | 496 | 19.34 | 462929 |
| IFADAUTOS | 25.30 | 0.00 | 25.70 | 25.10 | 25.30 | 25.30 | 0.00 | 262 | 6.55 | 257810 |
| IFIC | 5.80 | -1.69 | 6.00 | 5.80 | 5.80 | 5.90 | -0.10 | 275 | 9.19 | 1570151 |
| IFIC1STMF | 3.30 | 3.03 | 3.40 | 3.30 | 3.40 | 3.30 | 0.10 | 26 | 0.87 | 258197 |
| IFILISLMF1 | 4.30 | 0.00 | 4.30 | 4.20 | 4.20 | 4.20 | 0.00 | 13 | 0.01 | 1798 |
| ILFSL | 1.70 | 0.00 | 1.80 | 1.70 | 1.70 | 1.70 | 0.00 | 40 | 0.17 | 100351 |
| INDEXAGRO | 81.60 | -0.24 | 84.00 | 80.70 | 81.60 | 81.80 | -0.20 | 528 | 10.37 | 125877 |
| INTECH | 34.70 | -5.96 | 37.80 | 34.00 | 34.70 | 36.90 | -2.20 | 2777 | 75.15 | 2090080 |
| INTRACO | 26.70 | 0.00 | 27.20 | 26.50 | 26.70 | 26.70 | 0.00 | 1131 | 49.42 | 1838669 |
| IPDC | 21.90 | -2.23 | 22.70 | 21.70 | 21.90 | 22.40 | -0.50 | 1419 | 60.19 | 2711266 |
| ISLAMIBANK | 42.80 | -2.73 | 44.30 | 42.30 | 42.80 | 44.00 | -1.20 | 966 | 21.27 | 490233 |
| ISLAMICFIN | 7.40 | 1.37 | 7.50 | 7.30 | 7.40 | 7.30 | 0.10 | 41 | 0.32 | 43658 |
| ISLAMIINS | 40.40 | 0.00 | 41.10 | 40.40 | 40.60 | 40.60 | 0.00 | 47 | 0.66 | 16202 |
| ISNLTD | 108.80 | 0.28 | 112.00 | 104.60 | 108.80 | 108.50 | 0.30 | 2513 | 97.88 | 909458 |
| ITC | 43.40 | 1.40 | 43.80 | 42.90 | 43.40 | 42.80 | 0.60 | 1200 | 38.76 | 894148 |
| JAMUNABANK | 21.50 | -0.92 | 21.80 | 21.40 | 21.50 | 21.70 | -0.20 | 304 | 44.99 | 2083568 |
| JAMUNAOIL | 185.00 | 0.00 | 188.70 | 184.90 | 185.00 | 185.00 | 0.00 | 296 | 5.59 | 30154 |
| JANATAINS | 26.80 | 0.00 | 27.20 | 26.50 | 26.80 | 26.80 | 0.00 | 97 | 1.44 | 54007 |
| JHRML | 57.40 | 0.70 | 58.40 | 57.00 | 57.40 | 57.00 | 0.40 | 596 | 10.43 | 180912 |
| JMISMDL | 150.00 | 1.35 | 152.40 | 148.80 | 149.80 | 147.80 | 2.00 | 138 | 1.90 | 12651 |
| JUTESPINN | 219.30 | -1.84 | 224.90 | 216.00 | 219.30 | 223.40 | -4.10 | 99 | 0.61 | 2751 |
| KARNAPHULI | 31.50 | 0.00 | 32.00 | 31.40 | 31.50 | 31.50 | 0.00 | 365 | 7.76 | 245321 |
| KAY&QUE | 366.70 | 1.33 | 378.00 | 360.30 | 366.70 | 361.90 | 4.80 | 2050 | 71.67 | 193627 |
| KBPPWBIL | 161.60 | 6.74 | 163.50 | 151.40 | 161.60 | 151.40 | 10.20 | 5456 | 419.66 | 2666687 |
| KBSEED | 8.30 | 9.21 | 8.30 | 7.80 | 8.30 | 7.60 | 0.70 | 128 | 1.13 | 140166 |
| KDSALTD | 50.10 | -0.20 | 51.80 | 49.90 | 50.10 | 50.20 | -0.10 | 1742 | 70.72 | 1392690 |
| KEYACOSMET | 4.80 | 0.00 | 4.90 | 4.70 | 4.80 | 4.80 | 0.00 | 117 | 1.40 | 290717 |
| KFL | 10.30 | -0.96 | 10.60 | 10.10 | 10.30 | 10.40 | -0.10 | 126 | 2.24 | 217781 |
| KOHINOOR | 550.20 | -0.50 | 563.80 | 550.20 | 554.70 | 557.50 | -2.80 | 470 | 7.22 | 12933 |
| KPCL | 11.30 | -1.74 | 11.60 | 11.30 | 11.30 | 11.50 | -0.20 | 147 | 1.99 | 175422 |
| KPPL | 15.70 | -1.26 | 16.10 | 15.60 | 15.70 | 15.90 | -0.20 | 254 | 3.23 | 204611 |
| KTL | 13.50 | 3.05 | 13.60 | 13.00 | 13.50 | 13.10 | 0.40 | 895 | 23.12 | 1725996 |
| LANKABAFIN | 16.80 | -1.75 | 17.30 | 16.70 | 16.80 | 17.10 | -0.30 | 924 | 35.32 | 2083173 |
| LEGACYFOOT | 66.20 | 0.15 | 67.90 | 65.70 | 66.20 | 66.10 | 0.10 | 1131 | 24.85 | 370976 |
| LHB | 54.40 | -0.37 | 55.20 | 54.30 | 54.40 | 54.60 | -0.20 | 588 | 14.86 | 272513 |
| LIBRAINFU | 773.90 | -0.82 | 785.00 | 770.10 | 773.90 | 780.30 | -6.40 | 351 | 4.55 | 5853 |
| LINDEBD | 928.70 | -0.09 | 940.00 | 925.00 | 928.70 | 929.50 | -0.80 | 263 | 3.20 | 3433 |
| LOVELLO | 97.30 | -1.12 | 99.70 | 94.30 | 97.30 | 98.40 | -1.10 | 2618 | 140.96 | 1450751 |
| LRBDL | 14.50 | -0.68 | 14.80 | 14.40 | 14.50 | 14.60 | -0.10 | 139 | 2.41 | 165545 |
| LRGLOBMF1 | 3.60 | 0.00 | 3.60 | 3.50 | 3.60 | 3.60 | 0.00 | 9 | 0.13 | 35648 |
| MAGURAPLEX | 105.40 | -2.23 | 110.70 | 104.60 | 105.40 | 107.80 | -2.40 | 1701 | 39.89 | 371044 |
| MAKSONSPIN | 7.00 | -2.78 | 7.40 | 7.00 | 7.00 | 7.20 | -0.20 | 98 | 2.41 | 340309 |
| MALEKSPIN | 33.20 | 0.91 | 33.80 | 32.80 | 33.20 | 32.90 | 0.30 | 1533 | 81.17 | 2438887 |
| MAMUNAGRO | 25.00 | 1.21 | 25.00 | 24.70 | 25.00 | 24.70 | 0.30 | 109 | 2.60 | 104540 |
| MARICO | 2832.90 | -1.29 | 2875.00 | 2832.00 | 2832.90 | 2869.80 | -36.90 | 305 | 10.40 | 3656 |
| MASTERAGRO | 5.30 | 3.77 | 5.60 | 5.30 | 5.50 | 5.30 | 0.20 | 32 | 0.54 | 98202 |
| MATINSPINN | 54.20 | 3.44 | 55.20 | 52.10 | 54.20 | 52.40 | 1.80 | 499 | 17.80 | 331530 |
| MBL1STMF | 4.50 | 2.33 | 4.50 | 4.30 | 4.40 | 4.30 | 0.10 | 227 | 1.12 | 254495 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 18.50 | 0.54 | 18.90 | 18.50 | 18.60 | 18.50 | 0.10 | 44 | 0.45 | 24366 |
| MEGHNACEM | 51.40 | -1.95 | 51.80 | 49.40 | 50.30 | 51.30 | -1.00 | 147 | 1.39 | 27745 |
| MEGHNAINS | 26.10 | 0.00 | 26.80 | 26.10 | 26.20 | 26.20 | 0.00 | 194 | 2.41 | 91674 |
| MEGHNALIFE | 62.60 | 0.97 | 64.70 | 62.20 | 62.60 | 62.00 | 0.60 | 851 | 21.93 | 346491 |
| MEGHNAPET | 25.20 | -1.18 | 26.00 | 25.20 | 25.20 | 25.50 | -0.30 | 63 | 0.36 | 14265 |
| MERCANBANK | 9.30 | -1.06 | 9.60 | 9.30 | 9.30 | 9.40 | -0.10 | 280 | 12.95 | 1377678 |
| MERCINS | 25.80 | 0.00 | 25.90 | 25.80 | 25.80 | 25.80 | 0.00 | 12 | 0.22 | 8675 |
| METROSPIN | 11.80 | 0.00 | 12.70 | 11.60 | 11.80 | 11.80 | 0.00 | 323 | 4.80 | 391273 |
| MHSML | 17.70 | 0.00 | 18.10 | 17.70 | 17.70 | 17.70 | 0.00 | 311 | 9.54 | 534787 |
| MIDASFIN | 6.20 | 0.00 | 6.60 | 6.10 | 6.20 | 6.20 | 0.00 | 84 | 0.77 | 123798 |
| MIDLANDBNK | 20.30 | -4.69 | 21.30 | 20.00 | 20.30 | 21.30 | -1.00 | 2062 | 99.80 | 4813121 |
| MIRACLEIND | 34.40 | 0.88 | 35.40 | 34.00 | 34.40 | 34.10 | 0.30 | 192 | 3.57 | 103081 |
| MIRAKHTER | 33.00 | -1.49 | 34.00 | 32.80 | 33.00 | 33.50 | -0.50 | 673 | 22.21 | 664784 |
| MITHUNKNIT | 17.40 | 0.58 | 17.60 | 17.10 | 17.30 | 17.20 | 0.10 | 55 | 0.47 | 26888 |
| MJLBD | 99.50 | -1.68 | 101.90 | 99.20 | 99.50 | 101.20 | -1.70 | 994 | 30.95 | 309847 |
| MKFOOTWEAR | 60.40 | 3.08 | 60.50 | 59.90 | 60.30 | 58.50 | 1.80 | 94 | 18.27 | 303026 |
| MLDYEING | 9.70 | 1.05 | 9.70 | 9.50 | 9.60 | 9.50 | 0.10 | 193 | 4.01 | 417934 |
| MONNOAGML | 383.40 | 0.60 | 390.00 | 379.00 | 383.40 | 381.10 | 2.30 | 557 | 9.60 | 24815 |
| MONNOCERA | 91.60 | -1.08 | 93.90 | 91.50 | 91.60 | 92.60 | -1.00 | 933 | 27.21 | 294592 |
| MONNOFABR | 20.50 | -2.84 | 21.50 | 20.30 | 20.50 | 21.10 | -0.60 | 1672 | 64.28 | 3087417 |
| MONOSPOOL | 112.90 | -1.74 | 119.00 | 111.70 | 112.90 | 114.90 | -2.00 | 1676 | 32.20 | 278202 |
| MOSTFAMETL | 8.50 | 0.00 | 8.90 | 8.40 | 8.50 | 8.50 | 0.00 | 24 | 0.32 | 37003 |
| MPETROLEUM | 205.80 | -0.19 | 207.00 | 205.70 | 205.80 | 206.20 | -0.40 | 141 | 2.06 | 10003 |
| MTB | 12.70 | -1.55 | 13.00 | 12.70 | 12.70 | 12.90 | -0.20 | 125 | 6.88 | 539896 |
| NAHEEACP | 25.80 | -3.37 | 26.90 | 25.60 | 25.80 | 26.70 | -0.90 | 1506 | 34.39 | 1315427 |
| NATLIFEINS | 111.40 | 0.81 | 114.50 | 111.00 | 111.40 | 110.50 | 0.90 | 398 | 9.13 | 81263 |
| NAVANACNG | 22.90 | 0.88 | 23.40 | 22.50 | 22.90 | 22.70 | 0.20 | 105 | 1.42 | 62721 |
| NAVANAPHAR | 59.40 | 0.85 | 60.00 | 58.90 | 59.40 | 58.90 | 0.50 | 909 | 25.25 | 424342 |
| NBL | 3.60 | 0.00 | 3.70 | 3.50 | 3.60 | 3.60 | 0.00 | 82 | 1.63 | 453694 |
| NCCBANK | 12.40 | -4.62 | 13.30 | 12.30 | 12.40 | 13.00 | -0.60 | 498 | 34.37 | 2687297 |
| NCCBLMF1 | 4.90 | 0.00 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 1 | 0.00 | 5 |
| NEWLINE | 5.90 | 0.00 | 6.10 | 5.80 | 5.90 | 5.90 | 0.00 | 161 | 1.50 | 252479 |
| NFML | 9.90 | 0.00 | 10.00 | 9.80 | 9.90 | 9.90 | 0.00 | 69 | 1.30 | 130605 |
| NHFIL | 25.80 | -2.27 | 27.60 | 25.70 | 25.80 | 26.40 | -0.60 | 699 | 21.50 | 825697 |
| NIALCO | 18.70 | 0.53 | 19.40 | 18.60 | 18.90 | 18.80 | 0.10 | 61 | 0.72 | 38145 |
| NITOLINS | 27.70 | -0.37 | 28.80 | 26.80 | 26.90 | 27.00 | -0.10 | 121 | 2.11 | 75149 |
| NORTHERN | 110.50 | 1.73 | 112.90 | 110.00 | 111.90 | 110.00 | 1.90 | 19 | 0.18 | 1616 |
| NORTHRNINS | 32.30 | -0.62 | 32.40 | 31.70 | 31.80 | 32.00 | -0.20 | 6 | 0.04 | 1113 |
| NPOLYMER | 34.40 | 0.58 | 35.20 | 34.20 | 34.40 | 34.20 | 0.20 | 305 | 6.65 | 192244 |
| NRBBANK | 8.90 | -1.11 | 9.10 | 8.80 | 8.90 | 9.00 | -0.10 | 187 | 6.16 | 689138 |
| NRBCBANK | 6.60 | -1.49 | 6.80 | 6.60 | 6.60 | 6.70 | -0.10 | 63 | 0.57 | 86447 |
| NTC | 187.70 | -1.61 | 197.00 | 187.60 | 188.90 | 192.00 | -3.10 | 74 | 0.63 | 3345 |
| NTLTUBES | 80.70 | -0.12 | 82.20 | 80.40 | 80.70 | 80.80 | -0.10 | 563 | 11.61 | 143037 |
| NURANI | 2.60 | -3.70 | 2.80 | 2.50 | 2.60 | 2.70 | -0.10 | 63 | 0.40 | 152172 |
| OAL | 7.00 | -1.41 | 7.20 | 7.00 | 7.00 | 7.10 | -0.10 | 177 | 2.29 | 327547 |
| OIMEX | 25.90 | -1.15 | 26.80 | 25.80 | 25.90 | 26.20 | -0.30 | 1050 | 48.31 | 1837630 |
| OLYMPIC | 163.00 | 0.68 | 164.10 | 161.80 | 163.00 | 161.90 | 1.10 | 609 | 32.70 | 201332 |
| ONEBANKPLC | 7.70 | 0.00 | 7.90 | 7.60 | 7.70 | 7.70 | 0.00 | 190 | 10.89 | 1406940 |
| ORIONINFU | 528.80 | 2.92 | 531.40 | 512.00 | 528.80 | 513.80 | 15.00 | 3486 | 165.20 | 314333 |
| ORIONPHARM | 37.60 | 0.80 | 39.20 | 37.40 | 37.60 | 37.30 | 0.30 | 501 | 11.28 | 298576 |
| ORYZAAGRO | 10.00 | 4.17 | 10.40 | 9.90 | 10.00 | 9.60 | 0.40 | 89 | 2.11 | 209378 |
| PADMALIFE | 20.70 | 0.98 | 21.40 | 20.10 | 20.70 | 20.50 | 0.20 | 77 | 0.47 | 22858 |
| PADMAOIL | 197.40 | 0.41 | 198.00 | 196.60 | 197.40 | 196.60 | 0.80 | 125 | 1.80 | 9119 |
| PARAMOUNT | 44.70 | 1.82 | 44.90 | 44.10 | 44.70 | 43.90 | 0.80 | 122 | 1.98 | 44489 |
| PDL | 6.60 | 0.00 | 6.70 | 6.50 | 6.60 | 6.60 | 0.00 | 106 | 0.70 | 106152 |
| PENINSULA | 13.40 | -0.74 | 13.80 | 13.40 | 13.40 | 13.50 | -0.10 | 161 | 3.96 | 293482 |
| PEOPLESINS | 34.00 | -0.29 | 35.10 | 33.80 | 34.00 | 34.10 | -0.10 | 298 | 3.44 | 100398 |
| PF1STMF | 4.90 | 0.00 | 5.00 | 4.80 | 4.90 | 4.90 | 0.00 | 60 | 3.11 | 634355 |
| PHARMAID | 602.10 | -0.25 | 611.00 | 596.00 | 602.10 | 603.60 | -1.50 | 260 | 5.85 | 9657 |
| PHENIXINS | 27.60 | -2.46 | 29.00 | 27.60 | 27.70 | 28.40 | -0.70 | 55 | 0.20 | 7065 |
| PHOENIXFIN | 3.30 | 0.00 | 3.50 | 3.30 | 3.30 | 3.30 | 0.00 | 37 | 0.30 | 90199 |
| PHPMF1 | 3.10 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 15 | 0.22 | 71144 |
| PIONEERINS | 45.10 | -0.66 | 46.00 | 45.00 | 45.10 | 45.40 | -0.30 | 136 | 2.17 | 47991 |
| PLFSL | 1.20 | 9.09 | 1.20 | 1.10 | 1.20 | 1.10 | 0.10 | 126 | 1.16 | 983776 |
| POPULAR1MF | 3.20 | 3.23 | 3.30 | 3.10 | 3.20 | 3.10 | 0.10 | 36 | 0.83 | 261223 |
| POPULARLIF | 52.50 | 0.77 | 53.90 | 52.10 | 52.50 | 52.10 | 0.40 | 641 | 16.11 | 304277 |
| POWERGRID | 34.00 | 1.49 | 35.00 | 33.80 | 34.00 | 33.50 | 0.50 | 826 | 26.60 | 773527 |
| PRAGATIINS | 58.90 | -0.17 | 60.90 | 58.70 | 58.90 | 59.00 | -0.10 | 98 | 2.35 | 39712 |
| PRAGATILIF | 204.20 | 2.56 | 212.00 | 200.00 | 204.20 | 199.10 | 5.10 | 2303 | 136.53 | 662341 |
| PREMIERBAN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.50 | 0.00 | 0 | 0.00 | 0 |
| PREMIERCEM | 49.70 | -1.78 | 51.50 | 49.10 | 49.70 | 50.60 | -0.90 | 283 | 7.09 | 141885 |
| PREMIERLEA | 1.60 | -5.88 | 1.70 | 1.60 | 1.60 | 1.70 | -0.10 | 20 | 0.10 | 60378 |
| PRIME1ICBA | 4.90 | 0.00 | 4.90 | 4.80 | 4.90 | 4.90 | 0.00 | 3 | 0.01 | 2851 |
| PRIMEBANK | 28.00 | 0.00 | 28.20 | 28.00 | 28.00 | 28.00 | 0.00 | 145 | 6.25 | 223113 |
| PRIMEFIN | 2.30 | -8.00 | 2.70 | 2.30 | 2.30 | 2.50 | -0.20 | 150 | 1.36 | 577498 |
| PRIMEINSUR | 33.90 | -0.29 | 35.00 | 33.80 | 33.90 | 34.00 | -0.10 | 94 | 2.01 | 58882 |
| PRIMELIFE | 43.90 | 1.38 | 45.40 | 43.60 | 44.10 | 43.50 | 0.60 | 351 | 6.08 | 136521 |
| PRIMETEX | 14.60 | 0.00 | 15.10 | 14.60 | 14.70 | 14.70 | 0.00 | 98 | 0.41 | 27848 |
| PROGRESLIF | 56.80 | 0.18 | 59.50 | 56.20 | 56.80 | 56.70 | 0.10 | 155 | 1.56 | 26962 |
| PROVATIINS | 34.00 | -0.30 | 34.20 | 33.40 | 33.70 | 33.80 | -0.10 | 135 | 2.83 | 83721 |
| PTL | 58.00 | 0.35 | 58.90 | 57.30 | 58.00 | 57.80 | 0.20 | 704 | 21.58 | 371325 |
| PUBALIBANK | 29.50 | 0.00 | 29.90 | 29.40 | 29.50 | 29.50 | 0.00 | 169 | 8.92 | 302625 |
| PURABIGEN | 19.40 | -0.51 | 19.70 | 19.30 | 19.40 | 19.50 | -0.10 | 77 | 0.80 | 40804 |
| QUASEMIND | 44.20 | 1.61 | 45.40 | 44.00 | 44.20 | 43.50 | 0.70 | 887 | 33.41 | 748403 |
| QUEENSOUTH | 13.70 | 0.74 | 14.10 | 13.60 | 13.70 | 13.60 | 0.10 | 370 | 8.74 | 631060 |
| RAHIMAFOOD | 141.70 | 0.64 | 148.00 | 140.70 | 141.70 | 140.80 | 0.90 | 2079 | 59.48 | 412606 |
| RAHIMTEXT | 176.80 | 4.00 | 184.80 | 175.70 | 176.80 | 170.00 | 6.80 | 645 | 9.73 | 53845 |
| RAKCERAMIC | 24.80 | 0.40 | 25.20 | 24.10 | 24.80 | 24.70 | 0.10 | 223 | 3.20 | 130192 |
| RANFOUNDRY | 183.40 | 0.33 | 184.70 | 180.00 | 183.40 | 182.80 | 0.60 | 300 | 7.17 | 39140 |
| RDFOOD | 26.00 | -0.76 | 26.40 | 25.80 | 26.00 | 26.20 | -0.20 | 592 | 28.03 | 1072662 |
| RECKITTBEN | 3383.60 | 0.04 | 3399.00 | 3378.00 | 3383.60 | 3382.30 | 1.30 | 90 | 1.50 | 445 |
| REGENTTEX | 3.30 | 3.12 | 3.40 | 3.20 | 3.30 | 3.20 | 0.10 | 34 | 0.24 | 72326 |
| RELIANCE1 | 14.80 | -0.67 | 15.10 | 14.70 | 14.80 | 14.90 | -0.10 | 399 | 7.28 | 489096 |
| RELIANCINS | 64.30 | 0.31 | 65.50 | 64.20 | 64.30 | 64.10 | 0.20 | 26 | 0.64 | 9922 |
| RENATA | 493.80 | 0.47 | 497.90 | 492.90 | 493.80 | 491.50 | 2.30 | 568 | 15.66 | 31606 |
| RENWICKJA | 670.00 | 0.75 | 670.00 | 670.00 | 670.00 | 665.00 | 5.00 | 1 | 0.00 | 1 |
| REPUBLIC | 31.60 | -0.62 | 32.80 | 31.50 | 31.90 | 32.10 | -0.20 | 127 | 2.96 | 91918 |
| RINGSHINE | 2.90 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 113 | 2.94 | 1014116 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 30.10 | -0.33 | 30.50 | 29.80 | 30.10 | 30.20 | -0.10 | 2292 | 137.89 | 4572558 |
| RSRMSTEEL | 9.00 | 1.12 | 9.10 | 8.90 | 9.00 | 8.90 | 0.10 | 83 | 0.57 | 63207 |
| RUNNERAUTO | 31.60 | 0.64 | 32.40 | 31.50 | 31.60 | 31.40 | 0.20 | 251 | 6.38 | 199726 |
| RUPALIBANK | 23.30 | -4.51 | 24.50 | 23.00 | 23.30 | 24.40 | -1.10 | 1053 | 42.09 | 1777554 |
| RUPALIINS | 24.30 | -1.22 | 24.70 | 24.00 | 24.20 | 24.50 | -0.30 | 119 | 2.55 | 104992 |
| RUPALILIFE | 112.00 | 2.00 | 117.50 | 110.50 | 112.00 | 109.80 | 2.20 | 3462 | 110.08 | 967112 |
| SADHESIVE | 76.40 | 1.05 | 79.90 | 72.00 | 76.70 | 75.90 | 0.80 | 358 | 15.32 | 197943 |
| SAFKOSPINN | 14.50 | -0.69 | 15.00 | 14.30 | 14.40 | 14.50 | -0.10 | 125 | 1.53 | 104287 |
| SAIFPOWER | 6.70 | -2.94 | 6.80 | 6.60 | 6.60 | 6.80 | -0.20 | 109 | 1.44 | 214651 |
| SAIHAMCOT | 18.10 | 2.26 | 18.20 | 17.80 | 18.10 | 17.70 | 0.40 | 427 | 24.32 | 1351091 |
| SAIHAMTEX | 15.70 | 0.00 | 15.90 | 15.60 | 15.70 | 15.70 | 0.00 | 155 | 2.98 | 190098 |
| SALAMCRST | 22.00 | -3.93 | 23.80 | 21.80 | 22.00 | 22.90 | -0.90 | 1742 | 58.35 | 2571487 |
| SALVOCHEM | 32.70 | -1.51 | 33.80 | 32.20 | 32.70 | 33.20 | -0.50 | 1141 | 44.37 | 1334038 |
| SAMATALETH | 104.80 | 0.48 | 107.80 | 103.10 | 104.80 | 104.30 | 0.50 | 819 | 14.63 | 139268 |
| SAMORITA | 73.40 | -1.87 | 75.70 | 73.00 | 73.40 | 74.80 | -1.40 | 266 | 4.26 | 57667 |
| SANDHANINS | 23.30 | -0.43 | 23.80 | 23.30 | 23.30 | 23.40 | -0.10 | 305 | 6.69 | 285328 |
| SAPORTL | 38.30 | 6.39 | 39.00 | 35.90 | 38.30 | 36.00 | 2.30 | 3477 | 268.65 | 7177248 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.70 | -2.53 | 7.90 | 7.60 | 7.70 | 7.90 | -0.20 | 116 | 1.42 | 182225 |
| SEAPEARL | 52.70 | 1.74 | 54.30 | 52.30 | 52.70 | 51.80 | 0.90 | 4852 | 285.63 | 5364927 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4899.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.40 | 1.92 | 5.40 | 5.20 | 5.30 | 5.20 | 0.10 | 48 | 1.26 | 238284 |
| SEMLIBBLSF | 6.60 | -1.49 | 6.60 | 6.50 | 6.60 | 6.70 | -0.10 | 42 | 0.50 | 75377 |
| SEMLLECMF | 7.40 | 0.00 | 7.50 | 7.30 | 7.40 | 7.40 | 0.00 | 210 | 8.16 | 1103781 |
| SHAHJABANK | 18.10 | 1.12 | 18.20 | 17.90 | 18.10 | 17.90 | 0.20 | 39 | 0.85 | 47111 |
| SHARPIND | 17.50 | 0.57 | 17.80 | 17.40 | 17.50 | 17.40 | 0.10 | 143 | 1.97 | 112452 |
| SHASHADNIM | 19.90 | 1.53 | 20.30 | 19.60 | 19.90 | 19.60 | 0.30 | 317 | 8.10 | 405100 |
| SHEPHERD | 17.60 | 1.15 | 18.00 | 17.50 | 17.60 | 17.40 | 0.20 | 541 | 15.64 | 879916 |
| SHURWID | 5.80 | 0.00 | 5.90 | 5.70 | 5.80 | 5.80 | 0.00 | 70 | 0.17 | 29266 |
| SHYAMPSUG | 203.00 | 1.91 | 207.00 | 195.00 | 203.00 | 199.20 | 3.80 | 281 | 4.74 | 23663 |
| SIBL | 4.40 | -6.38 | 4.70 | 4.30 | 4.40 | 4.70 | -0.30 | 324 | 2.90 | 645116 |
| SICL | 23.80 | 0.85 | 24.00 | 23.50 | 23.70 | 23.50 | 0.20 | 405 | 9.13 | 384156 |
| SILCOPHL | 16.20 | -0.61 | 16.40 | 16.10 | 16.20 | 16.30 | -0.10 | 200 | 3.64 | 224267 |
| SILVAPHL | 12.50 | -0.79 | 12.80 | 12.40 | 12.50 | 12.60 | -0.10 | 300 | 7.89 | 626595 |
| SIMTEX | 19.00 | 1.60 | 19.20 | 18.60 | 19.00 | 18.70 | 0.30 | 631 | 24.52 | 1294486 |
| SINGERBD | 107.10 | -0.46 | 108.00 | 107.00 | 107.10 | 107.60 | -0.50 | 134 | 1.47 | 13651 |
| SINOBANGLA | 55.80 | -3.29 | 58.70 | 55.20 | 55.80 | 57.70 | -1.90 | 2168 | 67.33 | 1178843 |
| SIPLC | 49.10 | -0.40 | 49.90 | 49.10 | 49.20 | 49.40 | -0.20 | 181 | 3.16 | 64113 |
| SKTRIMS | 9.50 | -1.04 | 9.60 | 9.40 | 9.50 | 9.60 | -0.10 | 54 | 0.70 | 73706 |
| SONALIANSH | 230.00 | -0.48 | 238.00 | 227.00 | 230.00 | 231.10 | -1.10 | 2006 | 45.76 | 196064 |
| SONALILIFE | 72.80 | -0.82 | 75.00 | 72.60 | 72.80 | 73.40 | -0.60 | 351 | 9.16 | 124366 |
| SONALIPAPR | 275.70 | 0.77 | 286.90 | 273.60 | 275.70 | 273.60 | 2.10 | 4756 | 187.41 | 666974 |
| SONARBAINS | 29.20 | 0.34 | 29.70 | 29.10 | 29.20 | 29.10 | 0.10 | 141 | 2.59 | 88639 |
| SONARGAON | 35.60 | 0.56 | 36.10 | 35.50 | 35.60 | 35.40 | 0.20 | 345 | 9.34 | 261005 |
| SOUTHEASTB | 9.00 | 0.00 | 9.20 | 8.90 | 9.00 | 9.00 | 0.00 | 387 | 28.33 | 3127535 |
| SPCERAMICS | 20.50 | -1.91 | 21.40 | 20.40 | 20.50 | 20.90 | -0.40 | 1557 | 44.55 | 2137396 |
| SPCL | 48.60 | -0.21 | 49.70 | 48.50 | 48.60 | 48.70 | -0.10 | 557 | 16.77 | 341662 |
| SQUARETEXT | 54.90 | 1.48 | 56.10 | 54.20 | 54.90 | 54.10 | 0.80 | 227 | 6.75 | 122573 |
| SQURPHARMA | 220.50 | -0.23 | 221.50 | 220.30 | 220.50 | 221.00 | -0.50 | 764 | 27.32 | 123851 |
| SSSTEEL | 5.50 | -3.51 | 5.80 | 5.50 | 5.50 | 5.70 | -0.20 | 200 | 1.80 | 324437 |
| STANCERAM | 84.90 | 2.66 | 85.50 | 83.00 | 84.90 | 82.70 | 2.20 | 33 | 0.23 | 2774 |
| STANDARINS | 38.80 | 0.00 | 39.50 | 38.80 | 38.80 | 38.80 | 0.00 | 161 | 3.74 | 95972 |
| STANDBANKL | 5.80 | -1.69 | 6.00 | 5.70 | 5.80 | 5.90 | -0.10 | 130 | 1.86 | 318084 |
| STYLECRAFT | 78.10 | 0.00 | 81.70 | 77.00 | 78.10 | 78.10 | 0.00 | 834 | 10.27 | 128680 |
| SUMITPOWER | 15.60 | 0.00 | 15.80 | 15.50 | 15.60 | 15.60 | 0.00 | 353 | 14.24 | 910837 |
| SUNLIFEINS | 57.80 | -0.34 | 60.00 | 57.00 | 57.80 | 58.00 | -0.20 | 534 | 16.38 | 278895 |
| TAKAFULINS | 36.20 | -3.20 | 38.00 | 36.20 | 36.30 | 37.50 | -1.20 | 77 | 0.56 | 15164 |
| TALLUSPIN | 6.70 | 0.00 | 6.90 | 6.60 | 6.70 | 6.70 | 0.00 | 111 | 1.36 | 200925 |
| TAMIJTEX | 148.70 | 0.07 | 158.30 | 146.00 | 148.70 | 148.60 | 0.10 | 1162 | 17.64 | 115543 |
| TECHNODRUG | 38.70 | 1.57 | 39.80 | 37.70 | 38.70 | 38.10 | 0.60 | 4025 | 192.03 | 4935429 |
| TILIL | 70.70 | 3.06 | 71.20 | 69.00 | 70.70 | 68.60 | 2.10 | 1924 | 64.10 | 910519 |
| TITASGAS | 21.40 | 0.00 | 21.90 | 21.30 | 21.40 | 21.40 | 0.00 | 116 | 2.06 | 95747 |
| TOSRIFA | 21.50 | 1.90 | 22.00 | 21.00 | 21.50 | 21.10 | 0.40 | 585 | 17.67 | 823847 |
| TRUSTB1MF | 3.40 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 22 | 0.42 | 126587 |
| TRUSTBANK | 18.50 | -1.60 | 19.00 | 18.50 | 18.50 | 18.80 | -0.30 | 321 | 10.98 | 588979 |
| TUNGHAI | 2.30 | 0.00 | 2.40 | 2.30 | 2.30 | 2.30 | 0.00 | 6 | 0.07 | 28506 |
| UCB | 10.50 | -0.94 | 11.30 | 10.30 | 10.50 | 10.60 | -0.10 | 1228 | 67.21 | 6185844 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2451.90 | -1.08 | 2478.00 | 2445.00 | 2451.90 | 2478.60 | -26.70 | 26 | 0.27 | 109 |
| UNIONBANK | 1.90 | 0.00 | 2.00 | 1.80 | 1.90 | 1.90 | 0.00 | 240 | 1.85 | 972166 |
| UNIONCAP | 4.40 | 0.00 | 4.50 | 4.40 | 4.40 | 4.40 | 0.00 | 20 | 0.12 | 27252 |
| UNIONINS | 33.90 | -0.29 | 34.80 | 33.60 | 33.90 | 34.00 | -0.10 | 212 | 8.19 | 240765 |
| UNIQUEHRL | 42.90 | 0.00 | 43.60 | 42.60 | 42.90 | 42.90 | 0.00 | 394 | 9.78 | 227318 |
| UNITEDFIN | 13.80 | -0.72 | 14.00 | 13.70 | 13.80 | 13.90 | -0.10 | 168 | 5.08 | 366343 |
| UNITEDINS | 42.10 | 2.43 | 42.70 | 41.50 | 42.20 | 41.20 | 1.00 | 39 | 0.48 | 11452 |
| UPGDCL | 141.80 | 0.00 | 143.00 | 141.60 | 141.80 | 141.80 | 0.00 | 228 | 5.58 | 39289 |
| USMANIAGL | 37.50 | -1.57 | 39.00 | 37.50 | 37.60 | 38.20 | -0.60 | 59 | 0.48 | 12767 |
| UTTARABANK | 21.50 | 0.00 | 21.60 | 21.40 | 21.50 | 21.50 | 0.00 | 333 | 20.22 | 940429 |
| UTTARAFIN | 13.60 | 0.00 | 13.80 | 13.30 | 13.60 | 13.60 | 0.00 | 51 | 0.25 | 18381 |
| VAMLBDMF1 | 7.10 | 1.43 | 7.10 | 7.00 | 7.10 | 7.00 | 0.10 | 7 | 0.26 | 37000 |
| VAMLRBBF | 5.60 | 0.00 | 5.70 | 5.60 | 5.70 | 5.70 | 0.00 | 9 | 0.15 | 26469 |
| VFSTDL | 8.20 | -1.20 | 8.40 | 8.20 | 8.20 | 8.30 | -0.10 | 73 | 0.76 | 92167 |
| WALTONHIL | 476.10 | 0.08 | 481.30 | 472.00 | 476.10 | 475.70 | 0.40 | 1407 | 33.79 | 70870 |
| WATACHEM | 143.40 | -0.90 | 148.90 | 143.00 | 143.80 | 145.10 | -1.30 | 214 | 2.34 | 16214 |
| WEBCOATS | 12.30 | -0.81 | 12.90 | 12.10 | 12.30 | 12.40 | -0.10 | 52 | 0.07 | 5654 |
| WMSHIPYARD | 9.20 | -1.08 | 9.50 | 9.20 | 9.20 | 9.30 | -0.10 | 147 | 2.36 | 253189 |
| WONDERTOYS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 21.50 | 0.00 | 0 | 0.00 | 0 |
| YPL | 18.50 | -1.62 | 19.00 | 18.00 | 18.20 | 18.50 | -0.30 | 283 | 5.30 | 290647 |
| YUSUFLOUR | 2257.00 | 4.98 | 2257.00 | 2257.00 | 2257.00 | 2150.00 | 107.00 | 1 | 0.01 | 2 |
| ZAHEENSPIN | 7.00 | 1.45 | 7.10 | 6.90 | 7.00 | 6.90 | 0.10 | 149 | 4.42 | 633543 |
| ZAHINTEX | 6.30 | 1.61 | 6.40 | 6.20 | 6.30 | 6.20 | 0.10 | 145 | 1.31 | 207683 |
| ZEALBANGLA | 111.00 | -2.12 | 116.90 | 110.10 | 111.00 | 113.40 | -2.40 | 160 | 1.98 | 17550 |