| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.20 | 3.23 | 3.40 | 3.10 | 3.20 | 3.10 | 0.10 | 723 | 25.61 | 7643045 |
| 1STPRIMFMF | 19.00 | -2.07 | 19.70 | 18.80 | 18.90 | 19.30 | -0.40 | 373 | 7.99 | 419946 |
| AAMRANET | 15.80 | -0.63 | 16.00 | 15.80 | 15.80 | 15.90 | -0.10 | 122 | 0.96 | 60733 |
| AAMRATECH | 11.90 | 0.85 | 12.80 | 11.70 | 11.90 | 11.80 | 0.10 | 61 | 0.54 | 45468 |
| ABB1STMF | 3.50 | 6.06 | 3.60 | 3.40 | 3.50 | 3.30 | 0.20 | 1275 | 45.72 | 12856327 |
| ABBANK | 4.50 | 0.00 | 4.60 | 4.40 | 4.50 | 4.50 | 0.00 | 169 | 1.41 | 314385 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1050.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 18.60 | 0.00 | 19.00 | 18.60 | 18.60 | 18.60 | 0.00 | 71 | 1.20 | 64092 |
| ACHIASF | 34.00 | -0.87 | 36.00 | 33.90 | 34.00 | 34.30 | -0.30 | 118 | 5.13 | 149906 |
| ACI | 192.40 | 1.53 | 193.90 | 189.50 | 192.40 | 189.50 | 2.90 | 340 | 6.22 | 32296 |
| ACIFORMULA | 140.00 | -0.43 | 140.60 | 138.60 | 139.50 | 140.10 | -0.60 | 198 | 3.56 | 25498 |
| ACMELAB | 75.80 | -0.66 | 76.50 | 75.50 | 75.80 | 76.30 | -0.50 | 426 | 10.04 | 132410 |
| ACMEPL | 23.20 | -0.85 | 23.70 | 23.00 | 23.20 | 23.40 | -0.20 | 2131 | 85.82 | 3680976 |
| ACTIVEFINE | 6.50 | 1.56 | 6.60 | 6.40 | 6.50 | 6.40 | 0.10 | 57 | 0.43 | 66510 |
| ADNTEL | 58.90 | -0.17 | 59.50 | 58.40 | 58.90 | 59.00 | -0.10 | 577 | 11.86 | 201795 |
| ADVENT | 13.40 | -0.74 | 13.60 | 13.30 | 13.40 | 13.50 | -0.10 | 78 | 0.83 | 61784 |
| AFCAGRO | 6.80 | -1.45 | 6.90 | 6.60 | 6.80 | 6.90 | -0.10 | 51 | 0.81 | 120126 |
| AFTABAUTO | 26.70 | 0.38 | 26.90 | 26.40 | 26.70 | 26.60 | 0.10 | 258 | 4.16 | 156273 |
| AGNISYSL | 26.60 | 0.38 | 27.40 | 26.50 | 26.60 | 26.50 | 0.10 | 1672 | 70.38 | 2627363 |
| AGRANINS | 23.30 | -4.55 | 24.10 | 22.80 | 23.10 | 24.20 | -1.10 | 216 | 2.65 | 114446 |
| AIBL1STIMF | 4.20 | 0.00 | 4.60 | 4.20 | 4.20 | 4.20 | 0.00 | 323 | 12.68 | 2801403 |
| AIL | 30.60 | 0.66 | 31.40 | 30.30 | 30.60 | 30.40 | 0.20 | 375 | 8.68 | 282678 |
| ALARABANK | 13.50 | -2.22 | 13.70 | 13.20 | 13.20 | 13.50 | -0.30 | 73 | 1.04 | 78802 |
| AL-HAJTEX | 96.40 | 0.63 | 97.80 | 95.80 | 96.40 | 95.80 | 0.60 | 974 | 16.26 | 168213 |
| ALIF | 5.20 | 1.96 | 5.30 | 5.10 | 5.20 | 5.10 | 0.10 | 99 | 1.06 | 205608 |
| ALLTEX | 17.00 | 0.00 | 17.00 | 16.70 | 16.90 | 16.90 | 0.00 | 170 | 4.69 | 277979 |
| AMANFEED | 30.10 | 7.50 | 30.80 | 28.50 | 30.10 | 28.00 | 2.10 | 1948 | 101.27 | 3353882 |
| AMBEEPHA | 757.10 | 0.35 | 764.90 | 755.00 | 763.30 | 760.60 | 2.70 | 25 | 0.37 | 485 |
| AMCL(PRAN) | 229.60 | 4.55 | 234.90 | 219.60 | 229.60 | 219.60 | 10.00 | 1092 | 21.77 | 95147 |
| AMPL | 74.50 | 1.39 | 77.00 | 70.50 | 73.00 | 72.00 | 1.00 | 994 | 22.26 | 310094 |
| ANLIMAYARN | 20.20 | 3.06 | 20.70 | 19.40 | 20.20 | 19.60 | 0.60 | 53 | 0.90 | 45034 |
| ANWARGALV | 97.60 | 0.41 | 99.50 | 97.00 | 97.60 | 97.20 | 0.40 | 1406 | 37.51 | 382369 |
| AOL | 16.30 | 1.25 | 16.40 | 15.90 | 16.20 | 16.00 | 0.20 | 171 | 2.42 | 150256 |
| AOPLC | 12.40 | 4.31 | 12.40 | 11.80 | 12.10 | 11.60 | 0.50 | 182 | 6.50 | 539519 |
| APEXFOODS | 300.70 | 4.70 | 312.00 | 292.50 | 300.70 | 287.20 | 13.50 | 2307 | 71.76 | 235981 |
| APEXFOOT | 210.70 | 2.83 | 212.00 | 204.10 | 210.70 | 204.90 | 5.80 | 3528 | 125.17 | 599537 |
| APEXSPINN | 424.00 | 2.27 | 431.60 | 401.00 | 424.00 | 414.60 | 9.40 | 1826 | 70.64 | 168831 |
| APEXTANRY | 117.10 | 9.95 | 117.10 | 108.00 | 117.10 | 106.50 | 10.60 | 1710 | 82.22 | 709992 |
| APEXWEAV | 7.70 | 0.00 | 8.10 | 7.60 | 7.70 | 7.70 | 0.00 | 47 | 0.42 | 53409 |
| APOLOISPAT | 3.10 | 0.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.00 | 105 | 1.12 | 363274 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1190.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 171.30 | 1.24 | 172.80 | 168.60 | 171.30 | 169.20 | 2.10 | 178 | 2.03 | 11879 |
| ARAMITCEM | 10.60 | 1.87 | 11.00 | 10.50 | 10.90 | 10.70 | 0.20 | 38 | 0.25 | 23307 |
| ARGONDENIM | 17.70 | -2.75 | 18.30 | 17.60 | 17.70 | 18.20 | -0.50 | 629 | 19.65 | 1101544 |
| ASIAINS | 37.80 | -1.05 | 38.70 | 37.70 | 37.80 | 38.20 | -0.40 | 308 | 5.22 | 136902 |
| ASIAPACINS | 42.00 | -3.67 | 43.90 | 41.70 | 42.00 | 43.60 | -1.60 | 656 | 12.21 | 285909 |
| ASIATICLAB | 105.60 | 0.38 | 108.70 | 104.70 | 105.60 | 105.20 | 0.40 | 1628 | 94.29 | 881523 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 71.00 | 0.71 | 71.30 | 69.70 | 70.90 | 70.40 | 0.50 | 64 | 0.75 | 10616 |
| AZIZPIPES | 62.60 | -1.42 | 66.50 | 62.20 | 62.60 | 63.50 | -0.90 | 357 | 3.96 | 61174 |
| BANGAS | 136.50 | 2.17 | 138.60 | 134.10 | 136.50 | 133.60 | 2.90 | 1256 | 27.62 | 202166 |
| BANKASIA | 19.20 | -2.54 | 19.90 | 19.00 | 19.20 | 19.70 | -0.50 | 438 | 11.54 | 595530 |
| BARKAPOWER | 7.80 | 0.00 | 7.90 | 7.70 | 7.80 | 7.80 | 0.00 | 104 | 1.66 | 212214 |
| BATASHOE | 843.80 | 0.79 | 845.00 | 836.90 | 843.80 | 837.20 | 6.60 | 83 | 1.39 | 1661 |
| BATBC | 217.40 | -0.87 | 219.80 | 216.90 | 217.40 | 219.30 | -1.90 | 1257 | 22.44 | 102958 |
| BAYLEASING | 4.30 | -2.27 | 4.50 | 4.30 | 4.30 | 4.40 | -0.10 | 41 | 0.64 | 148174 |
| BBS | 12.00 | -2.44 | 12.40 | 11.90 | 12.00 | 12.30 | -0.30 | 677 | 18.60 | 1542315 |
| BBSCABLES | 20.10 | 0.00 | 20.40 | 19.80 | 20.10 | 20.10 | 0.00 | 609 | 16.32 | 813175 |
| BDAUTOCA | 238.20 | 8.72 | 238.20 | 221.60 | 238.20 | 219.10 | 19.10 | 2470 | 70.07 | 303507 |
| BDCOM | 27.80 | -1.07 | 28.50 | 27.70 | 27.80 | 28.10 | -0.30 | 626 | 13.63 | 485162 |
| BDFINANCE | 11.50 | 0.00 | 11.70 | 11.40 | 11.50 | 11.50 | 0.00 | 103 | 2.05 | 177709 |
| BDLAMPS | 195.40 | 6.08 | 201.80 | 187.00 | 195.40 | 184.20 | 11.20 | 2239 | 49.12 | 252062 |
| BDPAINTS | 41.80 | -1.88 | 42.90 | 40.40 | 41.80 | 42.60 | -0.80 | 257 | 8.35 | 200367 |
| BDTHAI | 12.10 | -1.63 | 12.40 | 12.00 | 12.10 | 12.30 | -0.20 | 551 | 14.70 | 1207084 |
| BDTHAIFOOD | 22.90 | -0.43 | 23.90 | 22.60 | 22.90 | 23.00 | -0.10 | 2985 | 139.50 | 6059451 |
| BDWELDING | 16.90 | -1.20 | 18.20 | 15.90 | 16.50 | 16.70 | -0.20 | 432 | 5.87 | 343984 |
| BEACHHATCH | 28.90 | 0.00 | 29.40 | 28.80 | 28.90 | 28.90 | 0.00 | 246 | 4.33 | 149161 |
| BEACONPHAR | 102.60 | 0.20 | 103.30 | 101.80 | 102.60 | 102.40 | 0.20 | 552 | 12.54 | 122376 |
| BENGALBISC | 69.40 | -0.72 | 69.40 | 67.80 | 69.10 | 69.60 | -0.50 | 26 | 0.16 | 2268 |
| BENGALWTL | 24.40 | -0.41 | 24.60 | 23.40 | 24.40 | 24.50 | -0.10 | 838 | 29.46 | 1220627 |
| BERGERPBL | 1364.90 | -0.66 | 1376.00 | 1364.00 | 1364.90 | 1373.90 | -9.00 | 399 | 4.60 | 3363 |
| BESTHLDNG | 13.50 | 0.00 | 13.60 | 13.10 | 13.40 | 13.40 | 0.00 | 472 | 9.74 | 723668 |
| BEXGSUKUK | 67.00 | 0.76 | 67.00 | 65.50 | 66.50 | 66.00 | 0.50 | 18 | 0.44 | 6594 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 1 | 0.00 | 1 |
| BGIC | 36.00 | -1.91 | 36.90 | 35.70 | 36.00 | 36.70 | -0.70 | 220 | 4.23 | 117082 |
| BIFC | 4.20 | -2.38 | 4.40 | 4.10 | 4.10 | 4.20 | -0.10 | 55 | 0.37 | 90202 |
| BNICL | 84.40 | -0.94 | 86.40 | 83.60 | 84.40 | 85.20 | -0.80 | 764 | 26.43 | 312472 |
| BPML | 26.50 | 0.76 | 27.50 | 26.30 | 26.50 | 26.30 | 0.20 | 96 | 0.60 | 22482 |
| BPPL | 16.10 | 1.26 | 16.20 | 15.80 | 16.10 | 15.90 | 0.20 | 1008 | 33.25 | 2074225 |
| BRACBANK | 72.30 | -0.55 | 73.10 | 72.00 | 72.30 | 72.70 | -0.40 | 1295 | 50.42 | 696792 |
| BSC | 102.00 | -1.26 | 103.90 | 101.80 | 102.00 | 103.30 | -1.30 | 976 | 37.47 | 365988 |
| BSCPLC | 140.10 | -0.14 | 141.00 | 139.00 | 139.90 | 140.10 | -0.20 | 219 | 4.09 | 29309 |
| BSRMLTD | 85.70 | 1.31 | 85.70 | 84.20 | 85.20 | 84.10 | 1.10 | 86 | 1.04 | 12160 |
| BSRMSTEEL | 71.00 | 1.14 | 71.60 | 70.40 | 70.80 | 70.00 | 0.80 | 193 | 4.74 | 67033 |
| BXPHARMA | 120.50 | -0.99 | 123.20 | 120.30 | 120.50 | 121.70 | -1.20 | 900 | 43.20 | 356508 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.10 | -5.33 | 7.60 | 7.10 | 7.10 | 7.50 | -0.40 | 346 | 8.06 | 1111555 |
| CAPMBDBLMF | 10.70 | -7.76 | 11.60 | 10.50 | 10.70 | 11.60 | -0.90 | 734 | 23.50 | 2163049 |
| CAPMIBBLMF | 9.50 | -4.04 | 10.40 | 9.20 | 9.50 | 9.90 | -0.40 | 309 | 9.84 | 1018104 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 40.30 | 0.00 | 41.00 | 40.00 | 40.30 | 40.30 | 0.00 | 856 | 10.70 | 265125 |
| CENTRALPHL | 8.30 | -1.19 | 8.50 | 8.30 | 8.30 | 8.40 | -0.10 | 171 | 2.32 | 278303 |
| CITYBANK | 26.80 | 0.37 | 26.90 | 26.60 | 26.80 | 26.70 | 0.10 | 934 | 57.50 | 2147032 |
| CITYGENINS | 103.00 | -0.68 | 103.90 | 101.90 | 103.00 | 103.70 | -0.70 | 302 | 15.61 | 151924 |
| CLICL | 55.20 | 0.91 | 56.10 | 49.60 | 55.20 | 54.70 | 0.50 | 556 | 15.13 | 274206 |
| CNATEX | 3.10 | -3.13 | 3.30 | 3.00 | 3.10 | 3.20 | -0.10 | 183 | 1.98 | 636263 |
| CONFIDCEM | 57.70 | -1.55 | 58.10 | 56.90 | 57.20 | 58.10 | -0.90 | 419 | 7.58 | 132213 |
| CONTININS | 30.20 | -5.33 | 32.10 | 30.00 | 30.20 | 31.90 | -1.70 | 1437 | 52.24 | 1701795 |
| COPPERTECH | 25.40 | -3.05 | 26.50 | 25.10 | 25.40 | 26.20 | -0.80 | 1022 | 32.51 | 1261659 |
| CRAFTSMAN | 38.10 | -2.30 | 40.00 | 38.00 | 38.20 | 39.10 | -0.90 | 101 | 3.64 | 93655 |
| CROWNCEMNT | 48.60 | -0.21 | 49.90 | 48.40 | 48.60 | 48.70 | -0.10 | 36 | 0.32 | 6545 |
| CRYSTALINS | 66.40 | -4.60 | 70.60 | 65.80 | 66.40 | 69.60 | -3.20 | 1482 | 42.84 | 635142 |
| CVOPRL | 159.40 | 0.57 | 161.20 | 158.30 | 159.40 | 158.50 | 0.90 | 1241 | 36.83 | 231169 |
| DACCADYE | 15.10 | -2.63 | 15.50 | 14.70 | 14.80 | 15.20 | -0.40 | 128 | 2.78 | 186173 |
| DAFODILCOM | 134.40 | 3.46 | 136.70 | 130.10 | 134.40 | 129.90 | 4.50 | 1356 | 46.58 | 349095 |
| DBH | 37.30 | -2.61 | 38.80 | 37.10 | 37.30 | 38.30 | -1.00 | 332 | 8.99 | 240441 |
| DBH1STMF | 5.00 | 2.04 | 5.30 | 4.90 | 5.00 | 4.90 | 0.10 | 350 | 12.16 | 2420078 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 72.80 | 0.28 | 73.70 | 72.70 | 72.80 | 72.60 | 0.20 | 139 | 1.62 | 22194 |
| DELTASPINN | 6.40 | 0.00 | 6.60 | 6.30 | 6.40 | 6.40 | 0.00 | 149 | 2.92 | 457081 |
| DESCO | 21.20 | -0.47 | 21.50 | 21.20 | 21.20 | 21.30 | -0.10 | 97 | 0.72 | 34035 |
| DESHBANDHU | 18.60 | -1.06 | 19.20 | 18.30 | 18.60 | 18.80 | -0.20 | 628 | 19.76 | 1060689 |
| DGIC | 22.70 | -4.62 | 24.20 | 22.10 | 22.70 | 23.80 | -1.10 | 448 | 12.51 | 543096 |
| DHAKABANK | 12.10 | -0.82 | 12.30 | 12.10 | 12.10 | 12.20 | -0.10 | 269 | 12.68 | 1040138 |
| DHAKAINS | 38.70 | -2.02 | 39.90 | 38.60 | 38.80 | 39.60 | -0.80 | 132 | 1.63 | 41571 |
| DOMINAGE | 72.70 | -0.82 | 74.30 | 71.00 | 72.70 | 73.30 | -0.60 | 4359 | 325.07 | 4486230 |
| DOREENPWR | 28.60 | 0.70 | 28.90 | 28.00 | 28.60 | 28.40 | 0.20 | 417 | 8.74 | 308452 |
| DSHGARME | 127.20 | 5.91 | 130.70 | 123.00 | 127.20 | 120.10 | 7.10 | 1509 | 33.08 | 259844 |
| DSSL | 9.10 | -1.09 | 9.20 | 9.00 | 9.10 | 9.20 | -0.10 | 373 | 10.88 | 1198270 |
| DULAMIACOT | 132.50 | 0.38 | 133.50 | 131.50 | 132.50 | 132.00 | 0.50 | 248 | 4.30 | 32467 |
| DUTCHBANGL | 42.30 | -0.94 | 42.80 | 42.10 | 42.10 | 42.50 | -0.40 | 326 | 8.50 | 200714 |
| EASTERNINS | 55.10 | -0.36 | 56.90 | 54.80 | 55.10 | 55.30 | -0.20 | 239 | 3.65 | 66236 |
| EASTLAND | 23.00 | -0.87 | 23.40 | 22.60 | 22.70 | 22.90 | -0.20 | 553 | 16.13 | 699357 |
| EASTRNLUB | 1671.80 | 2.30 | 1675.00 | 1640.00 | 1671.80 | 1634.20 | 37.60 | 2350 | 53.85 | 32479 |
| EBL | 24.10 | 0.42 | 24.20 | 24.00 | 24.10 | 24.00 | 0.10 | 555 | 24.25 | 1008355 |
| EBL1STMF | 4.10 | 2.50 | 4.40 | 3.90 | 4.10 | 4.00 | 0.10 | 200 | 3.47 | 836962 |
| EBLNRBMF | 3.50 | 2.94 | 3.70 | 3.40 | 3.50 | 3.40 | 0.10 | 897 | 41.52 | 11429628 |
| ECABLES | 122.30 | 0.82 | 124.00 | 119.20 | 122.30 | 121.30 | 1.00 | 75 | 0.97 | 8057 |
| EGEN | 23.10 | 0.00 | 23.40 | 22.80 | 23.10 | 23.10 | 0.00 | 791 | 32.90 | 1425072 |
| EHL | 80.90 | -2.91 | 82.20 | 79.90 | 80.20 | 82.60 | -2.40 | 791 | 26.21 | 324323 |
| EIL | 27.20 | -3.20 | 28.30 | 27.10 | 27.20 | 28.10 | -0.90 | 491 | 10.49 | 380456 |
| EMERALDOIL | 15.40 | 4.05 | 16.20 | 14.50 | 15.40 | 14.80 | 0.60 | 297 | 4.20 | 269526 |
| ENVOYTEX | 48.50 | -0.21 | 49.40 | 48.30 | 48.40 | 48.50 | -0.10 | 119 | 1.57 | 32375 |
| EPGL | 18.10 | 2.84 | 18.80 | 17.20 | 18.10 | 17.60 | 0.50 | 648 | 12.23 | 684219 |
| ESQUIRENIT | 21.90 | -0.90 | 22.10 | 21.80 | 21.90 | 22.10 | -0.20 | 194 | 4.34 | 197988 |
| ETL | 10.40 | -0.95 | 10.60 | 10.30 | 10.40 | 10.50 | -0.10 | 860 | 31.61 | 3028161 |
| EXIM1STMF | 3.80 | 0.00 | 4.10 | 3.70 | 3.80 | 3.80 | 0.00 | 325 | 12.15 | 3074121 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 2.60 | -3.70 | 2.80 | 2.60 | 2.60 | 2.70 | -0.10 | 318 | 3.00 | 1130346 |
| FARCHEM | 16.60 | -1.20 | 17.00 | 16.30 | 16.50 | 16.70 | -0.20 | 183 | 3.28 | 199214 |
| FAREASTFIN | 2.10 | -4.55 | 2.30 | 2.10 | 2.10 | 2.20 | -0.10 | 82 | 0.80 | 371428 |
| FAREASTLIF | 21.10 | 0.00 | 21.40 | 20.80 | 21.00 | 21.00 | 0.00 | 116 | 1.46 | 69284 |
| FASFIN | 2.30 | -4.35 | 2.40 | 2.20 | 2.20 | 2.30 | -0.10 | 61 | 0.50 | 221273 |
| FBFIF | 3.30 | 0.00 | 3.60 | 3.20 | 3.30 | 3.30 | 0.00 | 423 | 19.44 | 5556959 |
| FEDERALINS | 23.30 | -3.32 | 24.30 | 23.10 | 23.30 | 24.10 | -0.80 | 662 | 19.00 | 800768 |
| FEKDIL | 14.10 | 0.00 | 14.20 | 14.00 | 14.10 | 14.10 | 0.00 | 326 | 8.68 | 617243 |
| FINEFOODS | 571.10 | 0.16 | 573.10 | 565.70 | 571.10 | 570.20 | 0.90 | 1081 | 50.29 | 88211 |
| FIRSTFIN | 4.40 | -6.98 | 4.60 | 3.90 | 4.00 | 4.30 | -0.30 | 62 | 0.59 | 145361 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 12.80 | -1.54 | 13.20 | 12.70 | 12.80 | 13.00 | -0.20 | 217 | 1.87 | 145912 |
| FUWANGCER | 12.10 | -0.82 | 12.40 | 12.10 | 12.10 | 12.20 | -0.10 | 332 | 10.22 | 839949 |
| FUWANGFOOD | 9.60 | 2.13 | 9.70 | 9.50 | 9.60 | 9.40 | 0.20 | 107 | 1.76 | 184225 |
| GBBPOWER | 8.00 | 0.00 | 8.20 | 8.00 | 8.10 | 8.10 | 0.00 | 56 | 0.74 | 90552 |
| GEMINISEA | 112.70 | 2.18 | 113.60 | 110.10 | 112.70 | 110.30 | 2.40 | 108 | 1.83 | 16423 |
| GENEXIL | 26.80 | 0.75 | 26.90 | 26.60 | 26.80 | 26.60 | 0.20 | 343 | 10.00 | 373598 |
| GENNEXT | 3.00 | -3.23 | 3.10 | 2.90 | 3.00 | 3.10 | -0.10 | 111 | 1.47 | 493768 |
| GHAIL | 12.50 | -0.79 | 12.80 | 12.40 | 12.50 | 12.60 | -0.10 | 293 | 9.30 | 739236 |
| GHCL | 18.50 | 0.00 | 18.90 | 18.40 | 18.50 | 18.50 | 0.00 | 39 | 0.29 | 15436 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.30 | -5.97 | 6.70 | 6.20 | 6.30 | 6.70 | -0.40 | 180 | 3.28 | 515752 |
| GLOBALINS | 31.40 | -1.57 | 32.20 | 31.20 | 31.40 | 31.90 | -0.50 | 404 | 10.66 | 337097 |
| GOLDENSON | 14.40 | 0.00 | 14.80 | 14.20 | 14.40 | 14.40 | 0.00 | 996 | 40.81 | 2805381 |
| GP | 239.90 | -0.12 | 241.80 | 239.30 | 239.90 | 240.20 | -0.30 | 1052 | 34.03 | 141924 |
| GPHISPAT | 15.50 | -1.90 | 15.90 | 15.40 | 15.50 | 15.80 | -0.30 | 940 | 18.26 | 1174524 |
| GQBALLPEN | 670.80 | 0.18 | 681.50 | 665.00 | 670.80 | 669.60 | 1.20 | 1633 | 69.40 | 102892 |
| GRAMEENS2 | 12.40 | -0.80 | 12.60 | 12.30 | 12.40 | 12.50 | -0.10 | 33 | 0.26 | 21208 |
| GREENDELMF | 3.90 | 2.70 | 4.00 | 3.70 | 3.80 | 3.70 | 0.10 | 257 | 6.92 | 1764427 |
| GREENDELT | 60.10 | -3.06 | 62.00 | 59.80 | 60.10 | 62.00 | -1.90 | 203 | 3.19 | 52810 |
| GSPFINANCE | 3.70 | -2.56 | 4.10 | 3.70 | 3.80 | 3.90 | -0.10 | 65 | 0.78 | 204592 |
| HAKKANIPUL | 80.60 | 2.15 | 81.50 | 79.10 | 80.60 | 78.90 | 1.70 | 1241 | 39.01 | 484450 |
| HAMI | 188.30 | -1.36 | 195.50 | 187.00 | 188.30 | 190.90 | -2.60 | 825 | 12.94 | 67885 |
| HEIDELBCEM | 199.10 | -0.85 | 204.00 | 198.00 | 199.10 | 200.80 | -1.70 | 194 | 1.64 | 8198 |
| HFL | 15.70 | 4.67 | 15.80 | 14.60 | 15.70 | 15.00 | 0.70 | 317 | 5.78 | 379924 |
| HIMADRI | 524.00 | -5.25 | 545.00 | 482.00 | 490.80 | 518.00 | -27.20 | 43 | 0.30 | 613 |
| HRTEX | 18.10 | 0.55 | 18.70 | 18.10 | 18.30 | 18.20 | 0.10 | 49 | 0.37 | 20458 |
| HWAWELLTEX | 41.60 | 0.00 | 41.70 | 41.20 | 41.60 | 41.60 | 0.00 | 81 | 1.64 | 39604 |
| IBNSINA | 305.50 | -0.26 | 311.70 | 305.50 | 305.50 | 306.30 | -0.80 | 295 | 9.57 | 31267 |
| IBP | 13.20 | 1.54 | 13.40 | 13.00 | 13.20 | 13.00 | 0.20 | 438 | 15.13 | 1144034 |
| ICB | 34.90 | -0.57 | 35.80 | 34.80 | 34.90 | 35.10 | -0.20 | 117 | 1.63 | 46555 |
| ICB3RDNRB | 4.80 | -4.00 | 5.40 | 4.60 | 4.80 | 5.00 | -0.20 | 92 | 3.13 | 647123 |
| ICBAGRANI1 | 6.90 | -2.86 | 7.20 | 6.70 | 6.80 | 7.00 | -0.20 | 26 | 0.54 | 78400 |
| ICBAMCL2ND | 6.10 | -4.76 | 6.30 | 6.00 | 6.00 | 6.30 | -0.30 | 30 | 0.63 | 102872 |
| ICBEPMF1S1 | 5.90 | 0.00 | 6.10 | 5.40 | 5.90 | 5.90 | 0.00 | 439 | 10.03 | 1736553 |
| ICBIBANK | 2.60 | 0.00 | 2.70 | 2.60 | 2.60 | 2.60 | 0.00 | 64 | 0.26 | 100562 |
| ICBSONALI1 | 4.80 | -2.04 | 5.30 | 4.70 | 4.80 | 4.90 | -0.10 | 188 | 8.42 | 1714251 |
| ICICL | 25.40 | -3.05 | 26.90 | 25.20 | 25.40 | 26.20 | -0.80 | 940 | 32.87 | 1260213 |
| IDLC | 36.50 | -1.08 | 37.30 | 36.50 | 36.60 | 37.00 | -0.40 | 317 | 13.84 | 377345 |
| IFADAUTOS | 22.50 | 3.69 | 22.60 | 21.50 | 22.50 | 21.70 | 0.80 | 566 | 17.79 | 809097 |
| IFIC | 4.50 | 0.00 | 4.50 | 4.40 | 4.50 | 4.50 | 0.00 | 195 | 3.83 | 866354 |
| IFIC1STMF | 3.90 | 0.00 | 4.10 | 3.70 | 3.80 | 3.80 | 0.00 | 579 | 18.99 | 4714896 |
| IFILISLMF1 | 4.30 | -2.27 | 4.80 | 4.20 | 4.30 | 4.40 | -0.10 | 132 | 2.39 | 529882 |
| ILFSL | 2.20 | 0.00 | 2.30 | 2.10 | 2.20 | 2.20 | 0.00 | 74 | 0.83 | 376084 |
| INDEXAGRO | 71.30 | 0.56 | 72.30 | 70.50 | 71.30 | 70.90 | 0.40 | 437 | 8.04 | 112800 |
| INTECH | 35.20 | 2.62 | 35.70 | 34.50 | 35.20 | 34.30 | 0.90 | 1219 | 27.96 | 794202 |
| INTRACO | 17.40 | 0.00 | 17.50 | 17.30 | 17.40 | 17.40 | 0.00 | 136 | 3.35 | 192409 |
| IPDC | 18.30 | -0.54 | 18.80 | 18.20 | 18.30 | 18.40 | -0.10 | 424 | 8.45 | 460472 |
| ISLAMIBANK | 32.60 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 0.00 | 67 | 0.74 | 22576 |
| ISLAMICFIN | 10.00 | -0.99 | 10.20 | 9.90 | 10.00 | 10.10 | -0.10 | 120 | 1.31 | 131062 |
| ISLAMIINS | 42.70 | -2.06 | 44.00 | 42.50 | 42.70 | 43.60 | -0.90 | 153 | 2.63 | 61224 |
| ISNLTD | 59.20 | -1.66 | 61.70 | 58.70 | 59.20 | 60.20 | -1.00 | 1861 | 34.70 | 573335 |
| ITC | 38.10 | 0.00 | 38.50 | 38.00 | 38.10 | 38.10 | 0.00 | 250 | 6.51 | 170743 |
| JAMUNABANK | 24.60 | -0.81 | 24.90 | 24.50 | 24.60 | 24.80 | -0.20 | 538 | 58.21 | 2356458 |
| JAMUNAOIL | 167.80 | -0.24 | 168.90 | 167.60 | 167.80 | 168.20 | -0.40 | 197 | 2.10 | 12509 |
| JANATAINS | 34.10 | -3.67 | 35.70 | 33.80 | 34.10 | 35.40 | -1.30 | 744 | 25.22 | 728777 |
| JHRML | 48.50 | 3.85 | 49.20 | 46.90 | 48.50 | 46.70 | 1.80 | 1167 | 23.72 | 494461 |
| JMISMDL | 122.70 | 0.33 | 125.40 | 122.10 | 122.70 | 122.30 | 0.40 | 307 | 4.75 | 38472 |
| JUTESPINN | 244.60 | 8.62 | 244.60 | 225.00 | 244.40 | 225.00 | 19.40 | 721 | 8.46 | 36079 |
| KARNAPHULI | 31.30 | 0.97 | 31.60 | 31.00 | 31.20 | 30.90 | 0.30 | 394 | 12.96 | 414050 |
| KAY&QUE | 470.50 | -1.73 | 489.70 | 467.00 | 470.50 | 478.80 | -8.30 | 2119 | 53.05 | 110887 |
| KBPPWBIL | 48.20 | 0.84 | 48.50 | 47.60 | 48.20 | 47.80 | 0.40 | 2098 | 60.63 | 1260439 |
| KBSEED | 9.60 | 0.00 | 10.30 | 9.60 | 9.90 | 9.90 | 0.00 | 59 | 0.51 | 50081 |
| KDSALTD | 45.50 | 0.44 | 46.00 | 45.10 | 45.50 | 45.30 | 0.20 | 515 | 14.81 | 325914 |
| KEYACOSMET | 4.40 | -2.22 | 4.50 | 4.40 | 4.40 | 4.50 | -0.10 | 178 | 1.93 | 436912 |
| KFL | 14.50 | 1.40 | 15.50 | 14.30 | 14.50 | 14.30 | 0.20 | 126 | 3.63 | 242897 |
| KOHINOOR | 502.70 | 0.06 | 504.60 | 500.20 | 501.00 | 500.70 | 0.30 | 129 | 1.54 | 3074 |
| KPCL | 10.70 | 0.00 | 10.80 | 10.70 | 10.70 | 10.70 | 0.00 | 84 | 3.22 | 301229 |
| KPPL | 15.20 | 3.40 | 15.30 | 14.70 | 15.20 | 14.70 | 0.50 | 232 | 2.85 | 189992 |
| KTL | 9.10 | -1.09 | 9.30 | 9.00 | 9.10 | 9.20 | -0.10 | 114 | 0.92 | 100915 |
| LANKABAFIN | 13.20 | -1.49 | 13.50 | 13.10 | 13.20 | 13.40 | -0.20 | 376 | 10.00 | 754117 |
| LEGACYFOOT | 73.90 | 0.82 | 75.50 | 73.30 | 73.90 | 73.30 | 0.60 | 2043 | 51.46 | 691445 |
| LHB | 50.00 | 0.20 | 50.20 | 49.50 | 50.00 | 49.90 | 0.10 | 433 | 23.18 | 464443 |
| LIBRAINFU | 618.90 | -0.85 | 629.00 | 617.10 | 618.90 | 624.20 | -5.30 | 192 | 1.62 | 2615 |
| LINDEBD | 650.20 | -0.82 | 658.10 | 650.00 | 650.20 | 655.60 | -5.40 | 422 | 6.18 | 9463 |
| LOVELLO | 77.80 | 2.10 | 80.00 | 76.50 | 77.80 | 76.20 | 1.60 | 3105 | 129.53 | 1653220 |
| LRBDL | 9.90 | 1.04 | 10.00 | 9.70 | 9.70 | 9.60 | 0.10 | 122 | 0.85 | 86231 |
| LRGLOBMF1 | 3.50 | 2.94 | 3.70 | 3.50 | 3.50 | 3.40 | 0.10 | 235 | 9.38 | 2572750 |
| MAGURAPLEX | 83.10 | 1.47 | 83.80 | 81.80 | 83.10 | 81.90 | 1.20 | 445 | 7.82 | 94635 |
| MAKSONSPIN | 5.70 | 0.00 | 5.70 | 5.50 | 5.60 | 5.60 | 0.00 | 65 | 0.70 | 125684 |
| MALEKSPIN | 28.40 | 1.81 | 28.60 | 27.20 | 28.20 | 27.70 | 0.50 | 912 | 34.35 | 1234421 |
| MAMUNAGRO | 18.50 | -1.60 | 19.00 | 18.40 | 18.50 | 18.80 | -0.30 | 18 | 1.12 | 60511 |
| MARICO | 2747.90 | -0.17 | 2759.90 | 2744.00 | 2747.80 | 2752.60 | -4.80 | 171 | 1.95 | 710 |
| MASTERAGRO | 8.70 | 2.35 | 8.90 | 8.50 | 8.70 | 8.50 | 0.20 | 145 | 13.36 | 1530869 |
| MATINSPINN | 46.60 | -0.64 | 47.20 | 46.50 | 46.60 | 46.90 | -0.30 | 165 | 2.55 | 54569 |
| MBL1STMF | 4.00 | -2.44 | 4.40 | 4.00 | 4.00 | 4.10 | -0.10 | 193 | 6.67 | 1583240 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 38.50 | 6.65 | 38.80 | 36.80 | 38.50 | 36.10 | 2.40 | 679 | 18.29 | 479338 |
| MEGHNACEM | 29.80 | 0.34 | 30.20 | 29.50 | 29.80 | 29.70 | 0.10 | 19 | 0.06 | 1867 |
| MEGHNAINS | 29.70 | 0.00 | 30.80 | 29.50 | 29.70 | 29.70 | 0.00 | 1209 | 44.07 | 1462755 |
| MEGHNALIFE | 54.00 | 0.56 | 54.80 | 53.60 | 54.00 | 53.70 | 0.30 | 173 | 4.50 | 83400 |
| MEGHNAPET | 53.20 | 9.92 | 53.20 | 50.00 | 53.20 | 48.40 | 4.80 | 703 | 60.40 | 1141512 |
| MERCANBANK | 6.90 | -1.43 | 7.10 | 6.90 | 6.90 | 7.00 | -0.10 | 169 | 6.69 | 961499 |
| MERCINS | 26.20 | -1.87 | 27.00 | 25.90 | 26.20 | 26.70 | -0.50 | 105 | 2.24 | 84894 |
| METROSPIN | 8.70 | 0.00 | 9.00 | 8.60 | 8.70 | 8.70 | 0.00 | 17 | 0.13 | 14403 |
| MHSML | 24.40 | -2.40 | 25.50 | 24.10 | 24.40 | 25.00 | -0.60 | 1504 | 84.47 | 3394325 |
| MIDASFIN | 5.60 | -1.82 | 5.70 | 5.30 | 5.40 | 5.50 | -0.10 | 25 | 0.08 | 15587 |
| MIDLANDBNK | 15.00 | -0.66 | 15.20 | 15.00 | 15.00 | 15.10 | -0.10 | 322 | 6.10 | 404896 |
| MIRACLEIND | 28.50 | 7.14 | 28.80 | 26.80 | 28.50 | 26.60 | 1.90 | 1048 | 20.02 | 710555 |
| MIRAKHTER | 38.10 | 1.06 | 39.20 | 37.60 | 38.10 | 37.70 | 0.40 | 1811 | 71.20 | 1852134 |
| MITHUNKNIT | 14.90 | -1.32 | 15.40 | 14.80 | 14.90 | 15.10 | -0.20 | 106 | 0.97 | 64472 |
| MJLBD | 89.40 | -0.56 | 89.80 | 89.20 | 89.40 | 89.90 | -0.50 | 177 | 4.68 | 52345 |
| MKFOOTWEAR | 144.90 | 0.56 | 150.00 | 142.80 | 144.90 | 144.10 | 0.80 | 508 | 13.38 | 91943 |
| MLDYEING | 8.30 | 0.00 | 8.40 | 8.30 | 8.30 | 8.30 | 0.00 | 79 | 3.16 | 380433 |
| MONNOAGML | 348.20 | -0.77 | 356.70 | 346.60 | 348.20 | 350.90 | -2.70 | 522 | 10.46 | 29774 |
| MONNOCERA | 106.60 | 0.38 | 110.70 | 104.80 | 106.60 | 106.20 | 0.40 | 7391 | 364.22 | 3374062 |
| MONNOFABR | 23.00 | -0.43 | 23.90 | 22.80 | 23.00 | 23.10 | -0.10 | 1897 | 92.39 | 3953548 |
| MONOSPOOL | 102.10 | 3.03 | 102.80 | 99.00 | 102.10 | 99.10 | 3.00 | 1962 | 49.90 | 493687 |
| MOSTFAMETL | 11.70 | -3.31 | 12.50 | 11.60 | 11.70 | 12.10 | -0.40 | 391 | 13.23 | 1092500 |
| MPETROLEUM | 201.00 | -0.45 | 201.60 | 199.90 | 201.00 | 201.90 | -0.90 | 162 | 6.22 | 31038 |
| MTB | 12.40 | -0.80 | 12.60 | 12.40 | 12.40 | 12.50 | -0.10 | 171 | 5.52 | 443602 |
| NAHEEACP | 24.70 | -0.40 | 25.20 | 24.30 | 24.70 | 24.80 | -0.10 | 900 | 31.27 | 1268154 |
| NATLIFEINS | 98.60 | 0.81 | 99.60 | 98.20 | 99.00 | 98.20 | 0.80 | 99 | 2.04 | 20610 |
| NAVANACNG | 20.20 | 0.00 | 20.30 | 20.10 | 20.20 | 20.20 | 0.00 | 30 | 0.37 | 18435 |
| NAVANAPHAR | 57.20 | -0.87 | 58.40 | 56.90 | 57.20 | 57.70 | -0.50 | 669 | 15.47 | 269001 |
| NBL | 4.00 | -2.50 | 4.10 | 3.90 | 3.90 | 4.00 | -0.10 | 114 | 1.28 | 320591 |
| NCCBANK | 16.10 | -1.83 | 16.50 | 16.00 | 16.10 | 16.40 | -0.30 | 1238 | 83.87 | 5176073 |
| NCCBLMF1 | 4.70 | 4.44 | 4.90 | 4.60 | 4.70 | 4.50 | 0.20 | 138 | 4.27 | 887080 |
| NEWLINE | 5.00 | -1.96 | 5.30 | 5.00 | 5.00 | 5.10 | -0.10 | 78 | 0.72 | 144205 |
| NFML | 15.40 | -3.75 | 16.30 | 15.30 | 15.40 | 16.00 | -0.60 | 861 | 26.23 | 1676430 |
| NHFIL | 22.60 | 0.00 | 22.90 | 22.50 | 22.60 | 22.60 | 0.00 | 151 | 4.23 | 186998 |
| NIALCO | 26.90 | 0.00 | 27.90 | 26.90 | 26.90 | 26.90 | 0.00 | 287 | 4.69 | 172418 |
| NITOLINS | 29.20 | -2.99 | 29.80 | 28.80 | 29.20 | 30.10 | -0.90 | 174 | 6.74 | 229573 |
| NORTHERN | 123.80 | 9.77 | 123.80 | 112.00 | 123.60 | 112.60 | 11.00 | 259 | 2.38 | 19794 |
| NORTHRNINS | 32.40 | 0.31 | 33.40 | 32.10 | 32.40 | 32.30 | 0.10 | 179 | 2.18 | 67024 |
| NPOLYMER | 28.30 | 0.71 | 28.70 | 28.20 | 28.30 | 28.10 | 0.20 | 101 | 1.61 | 56832 |
| NRBBANK | 5.80 | 0.00 | 5.90 | 5.70 | 5.80 | 5.80 | 0.00 | 34 | 0.32 | 55298 |
| NRBCBANK | 7.50 | -1.32 | 7.60 | 7.40 | 7.50 | 7.60 | -0.10 | 78 | 4.77 | 636856 |
| NTC | 154.20 | -1.03 | 158.00 | 154.00 | 154.20 | 155.80 | -1.60 | 145 | 3.51 | 22773 |
| NTLTUBES | 60.10 | -0.33 | 61.40 | 60.00 | 60.10 | 60.30 | -0.20 | 311 | 5.51 | 91443 |
| NURANI | 2.90 | 0.00 | 2.90 | 2.70 | 2.80 | 2.80 | 0.00 | 33 | 0.22 | 78006 |
| OAL | 5.70 | -3.45 | 5.90 | 5.60 | 5.60 | 5.80 | -0.20 | 63 | 0.74 | 129487 |
| OIMEX | 13.60 | -1.45 | 14.00 | 13.40 | 13.60 | 13.80 | -0.20 | 212 | 3.68 | 271576 |
| OLYMPIC | 143.00 | -0.07 | 144.10 | 143.00 | 143.00 | 143.10 | -0.10 | 319 | 9.45 | 66059 |
| ONEBANKPLC | 6.60 | 1.54 | 6.60 | 6.40 | 6.60 | 6.50 | 0.10 | 196 | 8.51 | 1302750 |
| ORIONINFU | 320.90 | 1.23 | 325.00 | 316.40 | 320.90 | 317.00 | 3.90 | 2817 | 63.19 | 196365 |
| ORIONPHARM | 26.00 | -0.39 | 26.00 | 25.40 | 25.60 | 25.70 | -0.10 | 258 | 4.46 | 174678 |
| ORYZAAGRO | 10.20 | 0.00 | 10.70 | 10.10 | 10.20 | 10.20 | 0.00 | 120 | 6.13 | 590678 |
| PADMALIFE | 17.10 | 0.00 | 17.30 | 17.10 | 17.10 | 17.10 | 0.00 | 31 | 0.42 | 24480 |
| PADMAOIL | 173.50 | 0.06 | 174.70 | 173.00 | 173.20 | 173.10 | 0.10 | 285 | 7.03 | 40579 |
| PARAMOUNT | 50.10 | 0.80 | 50.90 | 49.70 | 50.10 | 49.70 | 0.40 | 307 | 7.49 | 149594 |
| PDL | 5.00 | -3.77 | 5.40 | 5.00 | 5.10 | 5.30 | -0.20 | 115 | 1.74 | 337189 |
| PENINSULA | 20.20 | 2.54 | 20.30 | 19.70 | 20.20 | 19.70 | 0.50 | 266 | 4.89 | 244871 |
| PEOPLESINS | 48.10 | -2.63 | 50.70 | 48.00 | 48.10 | 49.40 | -1.30 | 712 | 28.32 | 580293 |
| PF1STMF | 7.00 | -5.41 | 7.50 | 7.00 | 7.00 | 7.40 | -0.40 | 333 | 10.88 | 1521529 |
| PHARMAID | 546.20 | 0.09 | 550.00 | 545.10 | 546.20 | 545.70 | 0.50 | 149 | 2.98 | 5442 |
| PHENIXINS | 37.40 | -1.32 | 38.40 | 37.00 | 37.40 | 37.90 | -0.50 | 459 | 12.23 | 326737 |
| PHOENIXFIN | 3.60 | -2.70 | 3.90 | 3.50 | 3.60 | 3.70 | -0.10 | 33 | 0.18 | 48808 |
| PHPMF1 | 3.30 | 3.03 | 3.60 | 3.30 | 3.40 | 3.30 | 0.10 | 443 | 14.47 | 4114432 |
| PIONEERINS | 58.70 | -2.98 | 61.00 | 58.20 | 58.70 | 60.50 | -1.80 | 611 | 11.82 | 199426 |
| PLFSL | 2.10 | 0.00 | 2.20 | 2.00 | 2.10 | 2.10 | 0.00 | 224 | 2.87 | 1363027 |
| POPULAR1MF | 3.30 | 6.45 | 3.40 | 3.30 | 3.30 | 3.10 | 0.20 | 446 | 25.08 | 7423069 |
| POPULARLIF | 53.60 | 0.56 | 54.40 | 53.30 | 53.60 | 53.30 | 0.30 | 331 | 8.40 | 156157 |
| POWERGRID | 31.30 | 0.00 | 32.80 | 31.20 | 31.30 | 31.30 | 0.00 | 126 | 4.21 | 133766 |
| PRAGATIINS | 74.00 | -0.27 | 74.60 | 73.40 | 74.00 | 74.20 | -0.20 | 842 | 36.11 | 489225 |
| PRAGATILIF | 183.20 | -0.76 | 187.50 | 182.00 | 183.20 | 184.60 | -1.40 | 873 | 17.25 | 93405 |
| PREMIERBAN | 4.00 | 0.00 | 4.10 | 3.90 | 4.00 | 4.00 | 0.00 | 63 | 2.24 | 560327 |
| PREMIERCEM | 38.20 | 0.26 | 38.20 | 37.50 | 37.90 | 37.80 | 0.10 | 186 | 2.39 | 63273 |
| PREMIERLEA | 2.20 | 4.55 | 2.40 | 2.20 | 2.30 | 2.20 | 0.10 | 180 | 5.19 | 2235464 |
| PRIME1ICBA | 4.60 | -6.12 | 5.10 | 4.60 | 4.60 | 4.90 | -0.30 | 82 | 1.40 | 291895 |
| PRIMEBANK | 29.00 | 0.00 | 29.30 | 29.00 | 29.10 | 29.10 | 0.00 | 230 | 15.30 | 527016 |
| PRIMEFIN | 3.30 | 0.00 | 3.40 | 3.20 | 3.30 | 3.30 | 0.00 | 73 | 0.66 | 200381 |
| PRIMEINSUR | 36.80 | -0.27 | 38.50 | 36.50 | 36.80 | 36.90 | -0.10 | 862 | 23.38 | 622266 |
| PRIMELIFE | 39.70 | -2.70 | 41.20 | 39.60 | 39.70 | 40.80 | -1.10 | 284 | 3.92 | 97411 |
| PRIMETEX | 17.70 | -2.75 | 18.30 | 17.60 | 17.70 | 18.20 | -0.50 | 153 | 1.87 | 104610 |
| PROGRESLIF | 39.10 | -3.45 | 41.00 | 39.10 | 39.20 | 40.60 | -1.40 | 133 | 1.29 | 32635 |
| PROVATIINS | 35.20 | -2.49 | 36.70 | 35.00 | 35.20 | 36.10 | -0.90 | 425 | 9.89 | 276868 |
| PTL | 57.40 | 0.88 | 58.40 | 56.90 | 57.40 | 56.90 | 0.50 | 509 | 25.27 | 436088 |
| PUBALIBANK | 37.40 | -0.80 | 37.70 | 37.10 | 37.40 | 37.70 | -0.30 | 231 | 4.49 | 120061 |
| PURABIGEN | 29.10 | -1.02 | 30.10 | 28.40 | 29.10 | 29.40 | -0.30 | 985 | 38.69 | 1326533 |
| QUASEMIND | 39.90 | 1.27 | 40.10 | 39.20 | 39.90 | 39.40 | 0.50 | 628 | 20.05 | 505142 |
| QUEENSOUTH | 12.10 | 0.85 | 12.10 | 11.60 | 11.90 | 11.80 | 0.10 | 347 | 6.47 | 546243 |
| RAHIMAFOOD | 94.80 | 0.85 | 96.50 | 94.50 | 94.80 | 94.00 | 0.80 | 252 | 3.20 | 33606 |
| RAHIMTEXT | 194.30 | 1.73 | 198.90 | 191.00 | 194.30 | 191.00 | 3.30 | 404 | 6.01 | 30898 |
| RAKCERAMIC | 23.70 | 2.60 | 23.80 | 23.10 | 23.70 | 23.10 | 0.60 | 191 | 3.75 | 159505 |
| RANFOUNDRY | 156.10 | 2.36 | 158.90 | 151.00 | 156.10 | 152.50 | 3.60 | 463 | 7.82 | 50024 |
| RDFOOD | 22.10 | 9.95 | 22.10 | 20.00 | 22.10 | 20.10 | 2.00 | 1710 | 95.38 | 4413383 |
| RECKITTBEN | 3365.40 | 0.16 | 3378.90 | 3363.00 | 3365.40 | 3360.00 | 5.40 | 36 | 0.48 | 142 |
| REGENTTEX | 4.70 | 2.22 | 4.70 | 4.50 | 4.60 | 4.50 | 0.10 | 109 | 1.88 | 412097 |
| RELIANCE1 | 10.80 | -3.57 | 11.20 | 10.70 | 10.80 | 11.20 | -0.40 | 339 | 7.58 | 691708 |
| RELIANCINS | 86.20 | -0.12 | 89.50 | 85.30 | 86.20 | 86.30 | -0.10 | 908 | 27.67 | 317709 |
| RENATA | 408.70 | -0.46 | 415.00 | 407.00 | 408.70 | 410.60 | -1.90 | 589 | 7.48 | 18224 |
| RENWICKJA | 501.00 | -3.48 | 540.00 | 500.00 | 502.50 | 520.60 | -18.10 | 22 | 0.29 | 579 |
| REPUBLIC | 31.90 | -0.31 | 32.50 | 31.90 | 31.90 | 32.00 | -0.10 | 104 | 2.82 | 87657 |
| RINGSHINE | 3.40 | -2.86 | 3.60 | 3.40 | 3.40 | 3.50 | -0.10 | 133 | 3.03 | 883004 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 29.10 | -1.02 | 29.50 | 29.00 | 29.10 | 29.40 | -0.30 | 921 | 33.97 | 1165272 |
| RSRMSTEEL | 7.50 | 0.00 | 7.60 | 7.40 | 7.50 | 7.50 | 0.00 | 32 | 0.44 | 58341 |
| RUNNERAUTO | 38.90 | -0.51 | 39.90 | 38.70 | 38.90 | 39.10 | -0.20 | 878 | 20.34 | 518621 |
| RUPALIBANK | 16.10 | -1.23 | 16.50 | 16.00 | 16.10 | 16.30 | -0.20 | 160 | 2.31 | 142658 |
| RUPALIINS | 24.00 | -2.04 | 24.70 | 23.80 | 24.00 | 24.50 | -0.50 | 200 | 3.45 | 142184 |
| RUPALILIFE | 85.30 | 0.59 | 86.10 | 85.00 | 85.30 | 84.80 | 0.50 | 507 | 14.47 | 169321 |
| SADHESIVE | 71.00 | 4.69 | 74.90 | 70.20 | 71.50 | 68.30 | 3.20 | 309 | 8.86 | 121416 |
| SAFKOSPINN | 19.90 | -1.00 | 20.80 | 19.40 | 19.90 | 20.10 | -0.20 | 144 | 2.92 | 145690 |
| SAIFPOWER | 6.10 | 1.69 | 6.20 | 6.00 | 6.00 | 5.90 | 0.10 | 109 | 1.02 | 168768 |
| SAIHAMCOT | 20.00 | -0.99 | 20.60 | 19.70 | 20.00 | 20.20 | -0.20 | 1530 | 62.38 | 3102536 |
| SAIHAMTEX | 18.10 | -3.21 | 18.80 | 17.80 | 18.10 | 18.70 | -0.60 | 1735 | 66.49 | 3660589 |
| SALAMCRST | 15.20 | -0.65 | 15.40 | 15.20 | 15.20 | 15.30 | -0.10 | 164 | 3.59 | 236011 |
| SALVO | 35.30 | 2.92 | 36.00 | 33.60 | 35.30 | 34.30 | 1.00 | 2356 | 103.12 | 2975229 |
| SAMATALETH | 114.10 | -4.04 | 124.80 | 112.00 | 114.10 | 118.90 | -4.80 | 1713 | 39.39 | 329491 |
| SAMORITA | 68.10 | 0.74 | 68.80 | 67.60 | 68.10 | 67.60 | 0.50 | 243 | 4.76 | 69830 |
| SANDHANINS | 22.40 | -1.75 | 23.10 | 22.30 | 22.40 | 22.80 | -0.40 | 482 | 15.31 | 675933 |
| SAPORTL | 45.90 | -4.57 | 48.70 | 45.60 | 45.90 | 48.10 | -2.20 | 1341 | 66.02 | 1406082 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 5.30 | -1.85 | 5.50 | 5.30 | 5.30 | 5.40 | -0.10 | 56 | 0.98 | 181510 |
| SEAPEARL | 34.00 | -0.87 | 34.60 | 33.80 | 34.00 | 34.30 | -0.30 | 880 | 22.16 | 650761 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.50 | -3.51 | 5.90 | 5.50 | 5.50 | 5.70 | -0.20 | 79 | 1.95 | 346893 |
| SEMLIBBLSF | 6.40 | -4.55 | 6.70 | 6.30 | 6.30 | 6.60 | -0.30 | 52 | 0.46 | 71943 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 16.00 | 0.00 | 16.10 | 15.90 | 16.00 | 16.00 | 0.00 | 59 | 1.41 | 88300 |
| SHARPIND | 15.70 | 0.00 | 16.50 | 15.60 | 15.70 | 15.70 | 0.00 | 203 | 1.99 | 126515 |
| SHASHADNIM | 21.10 | 3.43 | 21.40 | 20.40 | 21.10 | 20.40 | 0.70 | 759 | 25.06 | 1194219 |
| SHEPHERD | 15.40 | -3.14 | 16.10 | 15.20 | 15.40 | 15.90 | -0.50 | 1161 | 41.46 | 2646885 |
| SHURWID | 6.10 | -1.61 | 6.20 | 6.00 | 6.10 | 6.20 | -0.10 | 30 | 0.26 | 42204 |
| SHYAMPSUG | 146.80 | -0.81 | 151.00 | 146.10 | 146.80 | 148.00 | -1.20 | 86 | 0.64 | 4328 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 34.20 | 0.29 | 35.30 | 33.50 | 34.20 | 34.10 | 0.10 | 1481 | 42.64 | 1237919 |
| SILCOPHL | 16.20 | 4.52 | 16.70 | 15.30 | 16.20 | 15.50 | 0.70 | 1236 | 53.67 | 3341747 |
| SILVAPHL | 11.00 | 1.85 | 11.20 | 10.60 | 11.00 | 10.80 | 0.20 | 355 | 6.07 | 552814 |
| SIMTEX | 23.80 | -1.24 | 24.30 | 23.70 | 23.80 | 24.10 | -0.30 | 988 | 35.01 | 1465331 |
| SINGERBD | 79.50 | -0.37 | 80.90 | 79.50 | 79.70 | 80.00 | -0.30 | 178 | 1.67 | 20865 |
| SINOBANGLA | 51.60 | -0.19 | 52.30 | 51.20 | 51.60 | 51.70 | -0.10 | 1070 | 33.72 | 649921 |
| SIPLC | 72.90 | 0.41 | 73.50 | 72.20 | 72.90 | 72.60 | 0.30 | 397 | 11.52 | 158020 |
| SKTRIMS | 9.20 | 2.22 | 9.20 | 9.00 | 9.20 | 9.00 | 0.20 | 19 | 0.07 | 7602 |
| SLIPLC | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 73.80 | 0.00 | 0 | 0.00 | 0 |
| SONALIANSH | 175.70 | 3.60 | 177.00 | 169.60 | 175.70 | 169.60 | 6.10 | 960 | 14.94 | 86068 |
| SONALIPAPR | 227.90 | 8.73 | 227.90 | 210.00 | 227.90 | 209.60 | 18.30 | 1646 | 51.88 | 234284 |
| SONARBAINS | 37.70 | 6.80 | 38.80 | 35.50 | 37.70 | 35.30 | 2.40 | 1212 | 76.98 | 2026944 |
| SONARGAON | 35.40 | 4.42 | 35.70 | 33.80 | 35.40 | 33.90 | 1.50 | 364 | 5.53 | 158950 |
| SOUTHEASTB | 9.70 | -1.02 | 9.80 | 9.70 | 9.70 | 9.80 | -0.10 | 229 | 17.46 | 1787856 |
| SPCERAMICS | 20.20 | -0.49 | 20.60 | 20.10 | 20.20 | 20.30 | -0.10 | 674 | 20.48 | 1010944 |
| SPCL | 52.80 | 1.34 | 53.40 | 51.70 | 52.80 | 52.10 | 0.70 | 1350 | 40.90 | 776855 |
| SQUARETEXT | 46.70 | 0.43 | 46.80 | 46.50 | 46.70 | 46.50 | 0.20 | 77 | 0.58 | 12464 |
| SQURPHARMA | 209.00 | -0.57 | 210.80 | 208.60 | 209.00 | 210.20 | -1.20 | 3496 | 79.16 | 378097 |
| SSSTEEL | 4.70 | -2.08 | 4.90 | 4.70 | 4.70 | 4.80 | -0.10 | 127 | 1.49 | 316968 |
| STANCERAM | 69.10 | -1.28 | 70.00 | 68.00 | 69.20 | 70.10 | -0.90 | 53 | 0.18 | 2546 |
| STANDARINS | 44.20 | -0.23 | 45.00 | 44.00 | 44.20 | 44.30 | -0.10 | 280 | 6.85 | 155015 |
| STANDBANKL | 4.40 | -2.27 | 4.40 | 4.30 | 4.30 | 4.40 | -0.10 | 90 | 1.14 | 265520 |
| STYLECRAFT | 51.00 | -1.38 | 51.80 | 49.90 | 50.10 | 50.80 | -0.70 | 235 | 1.50 | 29885 |
| SUMITPOWER | 13.70 | 0.00 | 13.80 | 13.70 | 13.70 | 13.70 | 0.00 | 181 | 3.64 | 265467 |
| SUNLIFEINS | 66.30 | 1.22 | 67.70 | 65.50 | 66.30 | 65.50 | 0.80 | 722 | 19.32 | 291125 |
| TAKAFULINS | 33.70 | 3.06 | 34.00 | 32.90 | 33.70 | 32.70 | 1.00 | 267 | 7.56 | 227302 |
| TALLUSPIN | 7.70 | 0.00 | 7.80 | 7.60 | 7.70 | 7.70 | 0.00 | 75 | 0.38 | 49534 |
| TAMIJTEX | 120.40 | 1.52 | 122.40 | 118.20 | 119.90 | 118.10 | 1.80 | 445 | 5.90 | 49060 |
| TECHNODRUG | 38.90 | 0.78 | 40.00 | 38.10 | 38.90 | 38.60 | 0.30 | 2248 | 88.00 | 2241059 |
| TILIL | 45.70 | 0.66 | 46.40 | 45.40 | 45.70 | 45.40 | 0.30 | 462 | 8.77 | 190863 |
| TITASGAS | 16.20 | 0.62 | 16.40 | 16.00 | 16.20 | 16.10 | 0.10 | 109 | 1.12 | 69446 |
| TOSRIFA | 17.60 | 0.57 | 17.70 | 17.20 | 17.50 | 17.40 | 0.10 | 316 | 5.25 | 302549 |
| TRUSTB1MF | 3.30 | 0.00 | 3.60 | 3.30 | 3.30 | 3.30 | 0.00 | 480 | 18.11 | 5178546 |
| TRUSTBANK | 15.60 | -1.89 | 15.90 | 15.60 | 15.60 | 15.90 | -0.30 | 742 | 11.54 | 735028 |
| TUNGHAI | 3.00 | 0.00 | 3.10 | 2.90 | 3.00 | 3.00 | 0.00 | 16 | 0.18 | 61650 |
| UCB | 9.10 | 0.00 | 9.10 | 8.90 | 9.10 | 9.10 | 0.00 | 160 | 5.34 | 590320 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2050.00 | -0.58 | 2077.90 | 2020.00 | 2045.10 | 2057.10 | -12.00 | 52 | 0.33 | 164 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 4.20 | 0.00 | 4.30 | 4.10 | 4.20 | 4.20 | 0.00 | 80 | 0.69 | 164462 |
| UNIONINS | 33.70 | -1.17 | 34.60 | 33.60 | 33.70 | 34.10 | -0.40 | 570 | 12.88 | 378163 |
| UNIQUEHRL | 36.60 | -0.27 | 36.90 | 36.50 | 36.60 | 36.70 | -0.10 | 206 | 2.64 | 72227 |
| UNITEDFIN | 13.10 | 0.00 | 13.30 | 13.00 | 13.10 | 13.10 | 0.00 | 122 | 2.44 | 185992 |
| UNITEDINS | 43.00 | 0.23 | 44.00 | 42.90 | 43.00 | 42.90 | 0.10 | 323 | 6.42 | 148528 |
| UPGDCL | 116.00 | -0.26 | 116.90 | 115.90 | 116.00 | 116.30 | -0.30 | 202 | 1.83 | 15780 |
| USMANIAGL | 37.90 | 4.99 | 38.80 | 36.10 | 37.90 | 36.10 | 1.80 | 306 | 2.58 | 68253 |
| UTTARABANK | 25.70 | -1.15 | 26.00 | 25.60 | 25.70 | 26.00 | -0.30 | 600 | 44.19 | 1717835 |
| UTTARAFIN | 12.40 | 0.00 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 10 | 0.03 | 2405 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 6.10 | 0.00 | 6.40 | 6.10 | 6.20 | 6.20 | 0.00 | 30 | 0.33 | 54230 |
| VFSTDL | 11.90 | 3.48 | 12.10 | 11.50 | 11.90 | 11.50 | 0.40 | 398 | 11.18 | 943840 |
| WALTONHIL | 359.30 | 0.34 | 359.80 | 356.80 | 359.30 | 358.10 | 1.20 | 643 | 15.60 | 43417 |
| WATACHEM | 138.00 | 3.68 | 139.90 | 134.00 | 138.00 | 133.10 | 4.90 | 498 | 6.03 | 43708 |
| WEBCOATS | 21.60 | -0.92 | 22.30 | 21.40 | 21.60 | 21.80 | -0.20 | 69 | 1.20 | 55038 |
| WMSHIPYARD | 8.10 | -2.44 | 8.30 | 8.00 | 8.00 | 8.20 | -0.20 | 177 | 2.28 | 281134 |
| WONDERTOYS | 27.10 | 0.37 | 27.10 | 26.00 | 27.00 | 26.90 | 0.10 | 33 | 0.27 | 9896 |
| YPL | 21.50 | 0.47 | 22.30 | 21.30 | 21.50 | 21.40 | 0.10 | 375 | 7.46 | 344871 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2100.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.30 | -3.64 | 5.60 | 5.30 | 5.30 | 5.50 | -0.20 | 80 | 0.72 | 133284 |
| ZAHINTEX | 8.20 | -1.22 | 8.30 | 8.00 | 8.10 | 8.20 | -0.10 | 46 | 1.02 | 125177 |
| ZEALBANGLA | 122.00 | 1.33 | 125.60 | 120.10 | 121.80 | 120.20 | 1.60 | 79 | 1.19 | 9848 |