| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 2.90 | -3.33 | 3.10 | 2.90 | 2.90 | 3.00 | -0.10 | 158 | 3.71 | 1265303 |
| 1STPRIMFMF | 18.40 | -1.08 | 18.90 | 18.40 | 18.40 | 18.60 | -0.20 | 139 | 2.20 | 119440 |
| AAMRANET | 16.40 | 1.23 | 16.60 | 16.40 | 16.40 | 16.20 | 0.20 | 302 | 3.57 | 216837 |
| AAMRATECH | 13.00 | -0.77 | 14.20 | 12.90 | 12.90 | 13.00 | -0.10 | 92 | 0.83 | 64445 |
| ABB1STMF | 3.10 | -3.13 | 3.20 | 3.00 | 3.10 | 3.20 | -0.10 | 277 | 6.16 | 1985326 |
| ABBANK | 4.30 | 0.00 | 4.40 | 4.30 | 4.30 | 4.30 | 0.00 | 147 | 2.22 | 515960 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1060.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 19.70 | 0.00 | 19.70 | 19.20 | 19.60 | 19.60 | 0.00 | 137 | 3.36 | 172070 |
| ACHIASF | 33.40 | -0.61 | 34.60 | 30.20 | 32.50 | 32.70 | -0.20 | 14 | 0.25 | 7717 |
| ACI | 185.70 | -1.64 | 190.90 | 185.10 | 185.70 | 188.80 | -3.10 | 464 | 5.64 | 30166 |
| ACIFORMULA | 138.80 | -0.86 | 140.10 | 138.80 | 139.00 | 140.20 | -1.20 | 126 | 1.69 | 12144 |
| ACMELAB | 75.10 | -0.13 | 75.60 | 74.90 | 75.10 | 75.20 | -0.10 | 471 | 12.21 | 162676 |
| ACMEPL | 23.30 | -2.51 | 24.20 | 23.20 | 23.30 | 23.90 | -0.60 | 1900 | 64.03 | 2704384 |
| ACTIVEFINE | 6.80 | -2.90 | 7.20 | 6.60 | 6.70 | 6.90 | -0.20 | 240 | 3.39 | 488354 |
| ADNTEL | 58.80 | 0.17 | 59.20 | 58.50 | 58.80 | 58.70 | 0.10 | 586 | 13.21 | 224447 |
| ADVENT | 14.00 | 2.94 | 14.40 | 13.70 | 14.00 | 13.60 | 0.40 | 508 | 10.95 | 775163 |
| AFCAGRO | 6.90 | 0.00 | 7.20 | 6.90 | 6.90 | 6.90 | 0.00 | 65 | 0.64 | 91688 |
| AFTABAUTO | 28.30 | -0.70 | 28.90 | 28.20 | 28.30 | 28.50 | -0.20 | 255 | 3.40 | 119161 |
| AGNISYSL | 25.90 | -1.89 | 26.50 | 25.80 | 25.90 | 26.40 | -0.50 | 1079 | 47.91 | 1840175 |
| AGRANINS | 24.30 | 0.00 | 24.40 | 23.60 | 24.10 | 24.10 | 0.00 | 209 | 3.88 | 161273 |
| AIBL1STIMF | 4.00 | -2.44 | 4.10 | 3.90 | 4.00 | 4.10 | -0.10 | 79 | 3.62 | 906789 |
| AIL | 31.20 | 2.63 | 31.50 | 30.30 | 31.20 | 30.40 | 0.80 | 364 | 6.91 | 223953 |
| ALARABANK | 13.30 | -0.75 | 13.50 | 13.30 | 13.30 | 13.40 | -0.10 | 79 | 0.78 | 58895 |
| AL-HAJTEX | 95.20 | -1.75 | 98.00 | 94.50 | 95.20 | 96.90 | -1.70 | 935 | 14.52 | 151610 |
| ALIF | 5.10 | -1.92 | 5.20 | 5.10 | 5.10 | 5.20 | -0.10 | 120 | 1.21 | 236481 |
| ALLTEX | 16.40 | -0.61 | 16.60 | 16.30 | 16.40 | 16.50 | -0.10 | 204 | 2.48 | 151380 |
| AMANFEED | 32.40 | 1.25 | 32.90 | 31.90 | 32.40 | 32.00 | 0.40 | 1565 | 55.77 | 1726185 |
| AMBEEPHA | 779.20 | -0.97 | 800.00 | 777.30 | 779.50 | 787.10 | -7.60 | 197 | 1.53 | 1942 |
| AMCL(PRAN) | 213.00 | -0.37 | 217.90 | 211.90 | 213.00 | 213.80 | -0.80 | 267 | 3.28 | 15396 |
| AMPL | 80.70 | 0.50 | 82.80 | 79.40 | 80.70 | 80.30 | 0.40 | 482 | 10.86 | 134587 |
| ANLIMAYARN | 21.90 | 3.79 | 22.30 | 20.90 | 21.90 | 21.10 | 0.80 | 404 | 5.08 | 233244 |
| ANWARGALV | 97.50 | -0.91 | 99.50 | 97.30 | 97.50 | 98.40 | -0.90 | 1453 | 41.94 | 427638 |
| AOL | 16.10 | -0.62 | 16.40 | 15.90 | 16.10 | 16.20 | -0.10 | 82 | 1.79 | 111667 |
| AOPLC | 10.20 | -8.11 | 11.30 | 10.00 | 10.20 | 11.10 | -0.90 | 723 | 11.31 | 1088852 |
| APEXFOODS | 279.80 | 0.43 | 287.00 | 276.40 | 279.80 | 278.60 | 1.20 | 692 | 12.01 | 42695 |
| APEXFOOT | 197.40 | 0.15 | 199.70 | 196.30 | 196.90 | 196.60 | 0.30 | 810 | 16.32 | 82512 |
| APEXSPINN | 371.00 | -6.48 | 394.00 | 365.00 | 371.00 | 396.70 | -25.70 | 2278 | 80.54 | 213441 |
| APEXTANRY | 112.50 | -0.71 | 117.60 | 110.60 | 112.50 | 113.30 | -0.80 | 1983 | 38.15 | 333296 |
| APEXWEAV | 7.20 | -2.70 | 7.60 | 7.20 | 7.20 | 7.40 | -0.20 | 99 | 0.70 | 95531 |
| APOLOISPAT | 3.30 | -2.94 | 3.60 | 3.30 | 3.30 | 3.40 | -0.10 | 303 | 4.59 | 1342031 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1190.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 168.40 | 0.00 | 169.90 | 168.00 | 168.40 | 168.40 | 0.00 | 75 | 1.07 | 6347 |
| ARAMITCEM | 11.10 | 0.91 | 11.20 | 11.00 | 11.10 | 11.00 | 0.10 | 40 | 0.27 | 24600 |
| ARGONDENIM | 17.70 | -0.56 | 17.90 | 17.50 | 17.70 | 17.80 | -0.10 | 437 | 13.10 | 740389 |
| ASIAINS | 37.60 | -1.31 | 38.70 | 37.50 | 37.60 | 38.10 | -0.50 | 213 | 4.74 | 125580 |
| ASIAPACINS | 41.80 | -0.95 | 42.60 | 41.70 | 41.80 | 42.20 | -0.40 | 299 | 7.90 | 188061 |
| ASIATICLAB | 110.10 | -0.81 | 115.20 | 108.80 | 110.10 | 111.00 | -0.90 | 1503 | 132.02 | 1176653 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 68.00 | -2.16 | 71.90 | 67.90 | 68.00 | 69.50 | -1.50 | 165 | 1.43 | 20851 |
| AZIZPIPES | 57.30 | 0.35 | 58.00 | 56.50 | 57.30 | 57.10 | 0.20 | 253 | 1.58 | 27647 |
| BANGAS | 129.50 | -2.12 | 133.90 | 128.90 | 129.50 | 132.30 | -2.80 | 1044 | 18.24 | 139670 |
| BANKASIA | 18.60 | -1.58 | 19.10 | 18.50 | 18.70 | 19.00 | -0.30 | 288 | 5.12 | 272581 |
| BARKAPOWER | 7.90 | 0.00 | 8.10 | 7.80 | 7.90 | 7.90 | 0.00 | 71 | 1.52 | 192009 |
| BATASHOE | 850.20 | -0.99 | 865.00 | 846.00 | 851.40 | 859.90 | -8.50 | 149 | 3.79 | 4409 |
| BATBC | 212.70 | 1.09 | 213.90 | 208.50 | 212.70 | 210.40 | 2.30 | 1343 | 20.98 | 99345 |
| BAYLEASING | 4.10 | 0.00 | 4.20 | 4.00 | 4.10 | 4.10 | 0.00 | 97 | 2.18 | 531902 |
| BBS | 12.40 | -2.36 | 12.70 | 12.40 | 12.40 | 12.70 | -0.30 | 563 | 17.24 | 1375070 |
| BBSCABLES | 22.00 | 0.46 | 22.40 | 21.70 | 22.00 | 21.90 | 0.10 | 1718 | 74.35 | 3374199 |
| BDAUTOCA | 215.90 | -2.00 | 223.00 | 214.60 | 215.90 | 220.30 | -4.40 | 1635 | 27.34 | 124948 |
| BDCOM | 27.80 | -0.71 | 28.20 | 27.70 | 27.80 | 28.00 | -0.20 | 480 | 11.11 | 399058 |
| BDFINANCE | 11.10 | -1.75 | 11.60 | 11.10 | 11.20 | 11.40 | -0.20 | 120 | 1.91 | 169387 |
| BDLAMPS | 184.50 | -2.38 | 192.30 | 183.70 | 184.50 | 189.00 | -4.50 | 562 | 8.27 | 44315 |
| BDPAINTS | 39.00 | 1.53 | 41.70 | 36.50 | 39.90 | 39.30 | 0.60 | 82 | 2.98 | 74546 |
| BDTHAI | 12.30 | -0.81 | 12.50 | 12.20 | 12.30 | 12.40 | -0.10 | 435 | 12.02 | 975093 |
| BDTHAIFOOD | 21.10 | -3.21 | 22.10 | 20.90 | 21.10 | 21.80 | -0.70 | 1729 | 56.78 | 2634832 |
| BDWELDING | 15.80 | 0.00 | 16.40 | 15.40 | 15.60 | 15.60 | 0.00 | 165 | 1.45 | 92558 |
| BEACHHATCH | 28.80 | -0.35 | 29.00 | 28.60 | 28.70 | 28.80 | -0.10 | 282 | 3.22 | 111869 |
| BEACONPHAR | 101.30 | 0.30 | 102.30 | 100.60 | 101.30 | 101.00 | 0.30 | 544 | 11.83 | 116850 |
| BENGALBISC | 76.30 | 0.00 | 77.90 | 75.00 | 76.30 | 76.30 | 0.00 | 77 | 0.46 | 6039 |
| BENGALWTL | 25.90 | -3.00 | 27.10 | 25.70 | 25.90 | 26.70 | -0.80 | 819 | 22.08 | 844004 |
| BERGERPBL | 1367.90 | 0.08 | 1371.00 | 1365.00 | 1368.60 | 1367.50 | 1.10 | 214 | 5.64 | 4117 |
| BESTHLDNG | 13.20 | -1.49 | 13.50 | 13.10 | 13.20 | 13.40 | -0.20 | 227 | 1.73 | 130214 |
| BEXGSUKUK | 67.00 | 0.00 | 67.50 | 66.50 | 67.00 | 67.00 | 0.00 | 13 | 0.72 | 10705 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 1 | 0.01 | 100 |
| BGIC | 36.50 | -0.81 | 37.50 | 36.40 | 36.60 | 36.90 | -0.30 | 137 | 2.64 | 71771 |
| BIFC | 4.10 | 0.00 | 4.20 | 4.00 | 4.00 | 4.00 | 0.00 | 43 | 0.49 | 120420 |
| BNICL | 79.60 | -3.75 | 84.80 | 77.20 | 79.60 | 82.70 | -3.10 | 784 | 29.92 | 370103 |
| BPML | 26.10 | -1.50 | 27.00 | 26.10 | 26.20 | 26.60 | -0.40 | 118 | 1.36 | 51891 |
| BPPL | 16.20 | -1.22 | 16.50 | 16.10 | 16.20 | 16.40 | -0.20 | 752 | 23.49 | 1440274 |
| BRACBANK | 64.00 | -12.72 | 64.40 | 62.10 | 63.80 | 73.10 | -9.30 | 3348 | 167.29 | 2636231 |
| BSC | 101.50 | 0.89 | 102.70 | 100.30 | 101.50 | 100.60 | 0.90 | 1101 | 22.11 | 217337 |
| BSCPLC | 138.40 | 0.29 | 140.50 | 138.00 | 138.80 | 138.40 | 0.40 | 119 | 2.66 | 19215 |
| BSRMLTD | 85.50 | 0.00 | 86.00 | 85.00 | 85.20 | 85.20 | 0.00 | 50 | 0.61 | 7136 |
| BSRMSTEEL | 69.70 | -0.85 | 70.90 | 69.30 | 69.70 | 70.30 | -0.60 | 285 | 12.64 | 180347 |
| BXPHARMA | 119.10 | -1.24 | 121.70 | 118.00 | 119.10 | 120.60 | -1.50 | 858 | 32.54 | 272822 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 6.90 | -1.43 | 7.10 | 6.80 | 6.90 | 7.00 | -0.10 | 294 | 7.80 | 1125558 |
| CAPMBDBLMF | 12.80 | 4.92 | 13.00 | 12.30 | 12.80 | 12.20 | 0.60 | 1255 | 94.36 | 7443159 |
| CAPMIBBLMF | 9.00 | -1.10 | 9.40 | 8.90 | 9.00 | 9.10 | -0.10 | 193 | 7.59 | 838618 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 40.40 | -2.88 | 42.80 | 40.20 | 40.40 | 41.60 | -1.20 | 579 | 16.21 | 398404 |
| CENTRALPHL | 8.80 | 0.00 | 9.10 | 8.80 | 8.80 | 8.80 | 0.00 | 298 | 6.11 | 686239 |
| CITYBANK | 26.20 | -0.38 | 26.50 | 26.10 | 26.20 | 26.30 | -0.10 | 958 | 45.17 | 1724742 |
| CITYGENINS | 104.50 | 0.00 | 104.90 | 103.50 | 104.50 | 104.50 | 0.00 | 497 | 19.29 | 184820 |
| CLICL | 51.60 | -2.46 | 53.50 | 51.50 | 51.60 | 52.90 | -1.30 | 548 | 12.51 | 239482 |
| CNATEX | 3.20 | -3.03 | 3.30 | 3.20 | 3.20 | 3.30 | -0.10 | 70 | 0.76 | 235393 |
| CONFIDCEM | 57.30 | -0.69 | 58.50 | 57.30 | 57.70 | 58.10 | -0.40 | 288 | 3.81 | 65974 |
| CONTININS | 35.40 | 7.93 | 35.80 | 32.70 | 35.40 | 32.80 | 2.60 | 2022 | 96.55 | 2800225 |
| COPPERTECH | 24.30 | -2.80 | 25.30 | 24.10 | 24.30 | 25.00 | -0.70 | 732 | 18.14 | 736921 |
| CRAFTSMAN | 37.20 | -0.79 | 38.30 | 37.20 | 37.50 | 37.80 | -0.30 | 31 | 0.44 | 11750 |
| CROWNCEMNT | 48.70 | -0.41 | 50.00 | 48.50 | 48.70 | 48.90 | -0.20 | 34 | 0.76 | 15428 |
| CRYSTALINS | 65.30 | -2.25 | 67.90 | 65.00 | 65.30 | 66.80 | -1.50 | 673 | 17.82 | 269772 |
| CVOPRL | 159.80 | -2.50 | 164.90 | 159.00 | 159.80 | 163.90 | -4.10 | 1680 | 47.76 | 296326 |
| DACCADYE | 15.10 | 0.67 | 15.30 | 14.90 | 15.10 | 15.00 | 0.10 | 58 | 2.01 | 132904 |
| DAFODILCOM | 144.20 | 2.63 | 145.00 | 141.00 | 144.20 | 140.50 | 3.70 | 1608 | 47.11 | 326983 |
| DBH | 37.30 | -0.53 | 37.80 | 37.10 | 37.50 | 37.70 | -0.20 | 64 | 1.51 | 40449 |
| DBH1STMF | 4.60 | -2.13 | 4.70 | 4.60 | 4.60 | 4.70 | -0.10 | 87 | 3.48 | 751703 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 74.30 | -0.40 | 75.30 | 74.20 | 74.30 | 74.60 | -0.30 | 173 | 2.41 | 32280 |
| DELTASPINN | 6.70 | 1.52 | 6.90 | 6.60 | 6.70 | 6.60 | 0.10 | 461 | 11.10 | 1646640 |
| DESCO | 21.20 | -0.93 | 21.40 | 21.20 | 21.20 | 21.40 | -0.20 | 79 | 0.59 | 27534 |
| DESHBANDHU | 17.60 | -2.76 | 18.30 | 17.50 | 17.60 | 18.10 | -0.50 | 528 | 13.40 | 752708 |
| DGIC | 25.20 | 2.03 | 25.50 | 24.60 | 25.10 | 24.60 | 0.50 | 601 | 17.59 | 702310 |
| DHAKABANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0 | 0.00 | 0 |
| DHAKAINS | 39.30 | -2.24 | 40.30 | 39.20 | 39.30 | 40.20 | -0.90 | 148 | 3.97 | 100048 |
| DOMINAGE | 75.40 | -0.26 | 77.60 | 73.50 | 75.40 | 75.60 | -0.20 | 2924 | 170.46 | 2224250 |
| DOREENPWR | 28.90 | -0.69 | 29.30 | 28.80 | 28.90 | 29.10 | -0.20 | 266 | 6.45 | 223312 |
| DSHGARME | 118.10 | -0.25 | 120.50 | 116.60 | 118.10 | 118.40 | -0.30 | 315 | 6.01 | 50820 |
| DSSL | 9.30 | -2.11 | 9.50 | 9.20 | 9.30 | 9.50 | -0.20 | 581 | 15.65 | 1679847 |
| DULAMIACOT | 133.60 | -0.67 | 135.80 | 133.10 | 133.60 | 134.50 | -0.90 | 150 | 2.51 | 18726 |
| DUTCHBANGL | 41.70 | 0.48 | 41.80 | 41.00 | 41.70 | 41.50 | 0.20 | 535 | 10.23 | 247402 |
| EASTERNINS | 53.80 | -1.46 | 54.90 | 53.70 | 53.90 | 54.70 | -0.80 | 180 | 2.16 | 39870 |
| EASTLAND | 25.90 | -4.07 | 27.00 | 25.40 | 25.90 | 27.00 | -1.10 | 845 | 32.38 | 1241746 |
| EASTRNLUB | 1871.40 | 4.99 | 1893.90 | 1800.00 | 1871.40 | 1782.50 | 88.90 | 3242 | 119.10 | 63283 |
| EBL | 23.30 | 0.00 | 23.70 | 23.20 | 23.30 | 23.30 | 0.00 | 517 | 14.27 | 612876 |
| EBL1STMF | 3.80 | 0.00 | 3.90 | 3.60 | 3.80 | 3.80 | 0.00 | 98 | 0.85 | 228761 |
| EBLNRBMF | 3.10 | 0.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.00 | 184 | 5.29 | 1739193 |
| ECABLES | 116.50 | -2.76 | 118.60 | 116.20 | 116.30 | 119.60 | -3.30 | 125 | 1.17 | 10012 |
| EGEN | 22.90 | -1.29 | 23.40 | 22.90 | 22.90 | 23.20 | -0.30 | 763 | 25.63 | 1114477 |
| EHL | 83.10 | -0.36 | 84.30 | 82.90 | 83.10 | 83.40 | -0.30 | 751 | 26.93 | 323008 |
| EIL | 27.40 | -1.08 | 28.00 | 27.20 | 27.40 | 27.70 | -0.30 | 441 | 9.75 | 354990 |
| EMERALDOIL | 16.70 | -1.76 | 17.20 | 16.60 | 16.70 | 17.00 | -0.30 | 321 | 5.08 | 301097 |
| ENVOYTEX | 47.90 | -0.83 | 48.90 | 47.60 | 47.90 | 48.30 | -0.40 | 342 | 6.95 | 144759 |
| EPGL | 17.80 | -2.73 | 18.40 | 17.70 | 17.80 | 18.30 | -0.50 | 379 | 5.67 | 314917 |
| ESQUIRENIT | 22.70 | -1.73 | 23.20 | 22.60 | 22.70 | 23.10 | -0.40 | 232 | 4.52 | 198339 |
| ETL | 11.10 | -1.77 | 11.40 | 11.00 | 11.10 | 11.30 | -0.20 | 1105 | 33.89 | 3038479 |
| EXIM1STMF | 3.50 | -2.78 | 3.70 | 3.50 | 3.50 | 3.60 | -0.10 | 95 | 1.75 | 497883 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 2.70 | -3.57 | 2.90 | 2.70 | 2.70 | 2.80 | -0.10 | 161 | 1.42 | 517029 |
| FARCHEM | 19.50 | -1.02 | 21.20 | 19.40 | 19.50 | 19.70 | -0.20 | 1699 | 48.90 | 2403889 |
| FAREASTFIN | 1.60 | -5.88 | 1.60 | 1.60 | 1.60 | 1.70 | -0.10 | 18 | 0.02 | 13347 |
| FAREASTLIF | 20.60 | -0.96 | 21.30 | 20.50 | 20.60 | 20.80 | -0.20 | 74 | 0.36 | 17402 |
| FASFIN | 1.60 | -5.88 | 1.60 | 1.60 | 1.60 | 1.70 | -0.10 | 30 | 0.03 | 16553 |
| FBFIF | 3.00 | -3.23 | 3.20 | 3.00 | 3.00 | 3.10 | -0.10 | 77 | 2.56 | 831471 |
| FEDERALINS | 24.80 | -1.59 | 25.40 | 24.70 | 24.80 | 25.20 | -0.40 | 773 | 31.55 | 1267861 |
| FEKDIL | 14.10 | -2.08 | 14.50 | 14.10 | 14.10 | 14.40 | -0.30 | 429 | 9.21 | 648749 |
| FINEFOODS | 568.30 | 0.35 | 569.90 | 564.00 | 568.30 | 566.30 | 2.00 | 883 | 77.14 | 135966 |
| FIRSTFIN | 3.90 | -2.56 | 3.90 | 3.80 | 3.80 | 3.90 | -0.10 | 33 | 0.10 | 25223 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 13.30 | -0.75 | 13.50 | 13.30 | 13.30 | 13.40 | -0.10 | 170 | 2.83 | 211200 |
| FUWANGCER | 13.20 | 3.12 | 13.70 | 12.80 | 13.20 | 12.80 | 0.40 | 2576 | 89.14 | 6689505 |
| FUWANGFOOD | 10.50 | 5.00 | 10.70 | 10.00 | 10.50 | 10.00 | 0.50 | 1014 | 19.20 | 1835258 |
| GBBPOWER | 8.00 | 3.90 | 8.00 | 7.70 | 8.00 | 7.70 | 0.30 | 37 | 1.01 | 125991 |
| GEMINISEA | 112.40 | 0.27 | 115.00 | 111.10 | 112.40 | 112.10 | 0.30 | 119 | 0.96 | 8540 |
| GENEXIL | 26.40 | -1.86 | 27.10 | 26.30 | 26.40 | 26.90 | -0.50 | 725 | 21.73 | 817210 |
| GENNEXT | 3.00 | -3.23 | 3.10 | 3.00 | 3.00 | 3.10 | -0.10 | 80 | 1.62 | 538914 |
| GHAIL | 13.20 | 0.00 | 13.60 | 13.10 | 13.20 | 13.20 | 0.00 | 906 | 31.50 | 2356653 |
| GHCL | 20.70 | -0.96 | 22.70 | 20.50 | 20.70 | 20.90 | -0.20 | 749 | 10.63 | 492591 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.20 | 0.00 | 6.20 | 6.10 | 6.20 | 6.20 | 0.00 | 72 | 2.56 | 415583 |
| GLOBALINS | 31.60 | -3.36 | 32.90 | 31.10 | 31.60 | 32.70 | -1.10 | 494 | 11.63 | 364272 |
| GOLDENSON | 14.70 | -2.65 | 15.30 | 14.60 | 14.70 | 15.10 | -0.40 | 1127 | 40.91 | 2745730 |
| GP | 238.10 | 0.00 | 239.10 | 237.90 | 238.10 | 238.10 | 0.00 | 821 | 17.25 | 72392 |
| GPHISPAT | 15.40 | -1.28 | 15.70 | 15.40 | 15.40 | 15.60 | -0.20 | 507 | 8.86 | 570644 |
| GQBALLPEN | 669.40 | 0.54 | 674.50 | 664.20 | 669.40 | 665.80 | 3.60 | 1403 | 50.70 | 76012 |
| GRAMEENS2 | 12.10 | -0.83 | 12.10 | 12.00 | 12.00 | 12.10 | -0.10 | 52 | 1.69 | 140075 |
| GREENDELMF | 3.50 | -5.56 | 3.70 | 3.30 | 3.40 | 3.60 | -0.20 | 55 | 1.28 | 374007 |
| GREENDELT | 57.10 | -1.92 | 58.20 | 56.00 | 56.10 | 57.20 | -1.10 | 118 | 1.46 | 25646 |
| GSPFINANCE | 3.40 | 3.03 | 3.40 | 3.10 | 3.40 | 3.30 | 0.10 | 113 | 1.08 | 324739 |
| HAKKANIPUL | 76.90 | -1.54 | 79.50 | 76.50 | 76.90 | 78.10 | -1.20 | 1116 | 27.55 | 357397 |
| HAMI | 186.10 | -1.06 | 189.90 | 182.70 | 186.10 | 188.10 | -2.00 | 502 | 5.03 | 27046 |
| HEIDELBCEM | 198.10 | -1.00 | 203.00 | 198.00 | 198.70 | 200.70 | -2.00 | 198 | 1.48 | 7394 |
| HFL | 14.30 | -2.72 | 14.80 | 14.20 | 14.30 | 14.70 | -0.40 | 63 | 1.55 | 107689 |
| HIMADRI | 517.00 | -8.97 | 528.00 | 501.00 | 506.70 | 556.60 | -49.90 | 66 | 3.52 | 6817 |
| HRTEX | 18.90 | -3.08 | 19.50 | 18.70 | 18.90 | 19.50 | -0.60 | 134 | 1.37 | 71694 |
| HWAWELLTEX | 41.90 | 0.24 | 42.20 | 41.70 | 41.90 | 41.80 | 0.10 | 145 | 3.19 | 76187 |
| IBNSINA | 308.50 | 0.62 | 309.80 | 305.00 | 308.50 | 306.60 | 1.90 | 116 | 13.81 | 44616 |
| IBP | 13.70 | -2.14 | 14.30 | 13.60 | 13.70 | 14.00 | -0.30 | 752 | 25.72 | 1859863 |
| ICB | 43.50 | -3.12 | 48.30 | 42.40 | 43.50 | 44.90 | -1.40 | 1479 | 36.38 | 826114 |
| ICB3RDNRB | 4.40 | -2.22 | 4.50 | 4.40 | 4.40 | 4.50 | -0.10 | 58 | 1.85 | 420100 |
| ICBAGRANI1 | 6.70 | 0.00 | 6.70 | 6.60 | 6.60 | 6.60 | 0.00 | 8 | 0.70 | 106516 |
| ICBAMCL2ND | 6.00 | -1.67 | 6.20 | 5.90 | 5.90 | 6.00 | -0.10 | 16 | 0.09 | 14329 |
| ICBEPMF1S1 | 5.90 | 0.00 | 6.00 | 5.80 | 5.90 | 5.90 | 0.00 | 184 | 3.54 | 605399 |
| ICBIBANK | 2.70 | 3.85 | 2.70 | 2.60 | 2.70 | 2.60 | 0.10 | 78 | 1.36 | 523990 |
| ICBSONALI1 | 4.60 | -2.13 | 4.70 | 4.60 | 4.60 | 4.70 | -0.10 | 26 | 1.36 | 293850 |
| ICICL | 28.70 | 4.36 | 28.90 | 27.10 | 28.70 | 27.50 | 1.20 | 1455 | 44.57 | 1582146 |
| IDLC | 36.10 | -1.37 | 36.90 | 36.00 | 36.10 | 36.60 | -0.50 | 369 | 9.90 | 273541 |
| IFADAUTOS | 23.00 | -2.13 | 23.70 | 22.90 | 23.00 | 23.50 | -0.50 | 690 | 16.24 | 701275 |
| IFIC | 4.20 | 0.00 | 4.30 | 4.10 | 4.20 | 4.20 | 0.00 | 352 | 9.72 | 2327717 |
| IFIC1STMF | 3.50 | -2.78 | 3.70 | 3.40 | 3.50 | 3.60 | -0.10 | 127 | 3.44 | 981727 |
| IFILISLMF1 | 4.10 | 0.00 | 4.10 | 4.00 | 4.00 | 4.00 | 0.00 | 12 | 0.16 | 39314 |
| ILFSL | 1.60 | -5.88 | 1.60 | 1.60 | 1.60 | 1.70 | -0.10 | 53 | 0.13 | 82837 |
| INDEXAGRO | 70.40 | -0.14 | 71.10 | 70.10 | 70.40 | 70.50 | -0.10 | 336 | 6.37 | 90281 |
| INTECH | 33.90 | -2.02 | 35.00 | 33.80 | 33.90 | 34.60 | -0.70 | 738 | 16.50 | 482946 |
| INTRACO | 17.40 | 1.16 | 17.50 | 17.30 | 17.40 | 17.20 | 0.20 | 172 | 3.57 | 205715 |
| IPDC | 18.60 | -2.11 | 19.10 | 18.50 | 18.60 | 19.00 | -0.40 | 401 | 12.67 | 674012 |
| ISLAMIBANK | 32.60 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 0.00 | 60 | 1.60 | 48945 |
| ISLAMICFIN | 10.50 | 0.00 | 10.70 | 10.30 | 10.40 | 10.40 | 0.00 | 231 | 4.94 | 469626 |
| ISLAMIINS | 45.80 | 1.10 | 46.00 | 44.70 | 45.80 | 45.30 | 0.50 | 331 | 7.53 | 165903 |
| ISNLTD | 55.70 | -2.11 | 57.60 | 55.40 | 55.70 | 56.90 | -1.20 | 688 | 9.35 | 166261 |
| ITC | 38.30 | -1.29 | 39.00 | 38.20 | 38.30 | 38.80 | -0.50 | 498 | 13.88 | 361594 |
| JAMUNABANK | 24.90 | 0.00 | 25.00 | 24.80 | 24.90 | 24.90 | 0.00 | 402 | 29.03 | 1166280 |
| JAMUNAOIL | 167.00 | 0.00 | 167.00 | 166.60 | 167.00 | 167.00 | 0.00 | 218 | 5.51 | 32984 |
| JANATAINS | 33.80 | -2.87 | 35.50 | 33.50 | 33.80 | 34.80 | -1.00 | 658 | 19.39 | 569844 |
| JHRML | 47.20 | 0.00 | 47.70 | 47.00 | 47.20 | 47.20 | 0.00 | 673 | 14.74 | 312085 |
| JMISMDL | 123.10 | -1.04 | 126.90 | 123.10 | 123.40 | 124.70 | -1.30 | 162 | 2.50 | 19999 |
| JUTESPINN | 219.90 | -1.17 | 225.80 | 217.70 | 219.90 | 222.50 | -2.60 | 61 | 0.53 | 2429 |
| KARNAPHULI | 33.30 | -1.48 | 34.00 | 32.90 | 33.30 | 33.80 | -0.50 | 907 | 32.20 | 961847 |
| KAY&QUE | 454.40 | -1.84 | 466.40 | 453.00 | 454.40 | 462.90 | -8.50 | 1300 | 40.27 | 88034 |
| KBPPWBIL | 47.40 | -0.84 | 49.30 | 47.20 | 47.40 | 47.80 | -0.40 | 2175 | 63.63 | 1321605 |
| KBSEED | 9.40 | 0.00 | 9.40 | 9.20 | 9.40 | 9.40 | 0.00 | 19 | 0.17 | 18505 |
| KDSALTD | 47.10 | 0.64 | 48.00 | 46.80 | 47.10 | 46.80 | 0.30 | 1311 | 46.69 | 984035 |
| KEYACOSMET | 4.50 | -2.17 | 4.70 | 4.50 | 4.50 | 4.60 | -0.10 | 219 | 2.71 | 594966 |
| KFL | 14.50 | -3.97 | 15.30 | 14.50 | 14.50 | 15.10 | -0.60 | 48 | 1.00 | 67967 |
| KOHINOOR | 497.80 | 0.16 | 499.10 | 497.00 | 497.80 | 497.00 | 0.80 | 103 | 2.37 | 4766 |
| KPCL | 10.60 | -0.93 | 10.80 | 10.60 | 10.60 | 10.70 | -0.10 | 98 | 1.68 | 158216 |
| KPPL | 14.70 | -0.68 | 15.00 | 14.60 | 14.70 | 14.80 | -0.10 | 220 | 3.09 | 210013 |
| KTL | 9.30 | -3.16 | 9.50 | 9.20 | 9.20 | 9.50 | -0.30 | 89 | 0.75 | 80193 |
| LANKABAFIN | 13.30 | 0.00 | 13.40 | 13.20 | 13.30 | 13.30 | 0.00 | 230 | 5.60 | 421290 |
| LEGACYFOOT | 67.00 | -3.32 | 70.60 | 66.40 | 67.00 | 69.30 | -2.30 | 1049 | 22.76 | 334434 |
| LHB | 48.50 | -0.61 | 49.30 | 48.40 | 48.50 | 48.80 | -0.30 | 879 | 12.46 | 256295 |
| LIBRAINFU | 604.70 | -2.26 | 619.00 | 594.00 | 604.70 | 618.70 | -14.00 | 1223 | 13.74 | 22698 |
| LINDEBD | 650.50 | -0.20 | 657.60 | 650.00 | 650.50 | 651.80 | -1.30 | 277 | 3.64 | 5586 |
| LOVELLO | 77.50 | 0.39 | 79.30 | 77.10 | 77.50 | 77.20 | 0.30 | 2247 | 90.81 | 1163200 |
| LRBDL | 9.90 | 1.02 | 10.00 | 9.70 | 9.90 | 9.80 | 0.10 | 83 | 1.89 | 190818 |
| LRGLOBMF1 | 3.30 | -2.94 | 3.40 | 3.20 | 3.30 | 3.40 | -0.10 | 44 | 1.18 | 357019 |
| MAGURAPLEX | 81.10 | -1.10 | 82.50 | 80.80 | 81.10 | 82.00 | -0.90 | 533 | 9.87 | 121240 |
| MAKSONSPIN | 5.60 | -1.75 | 5.70 | 5.60 | 5.60 | 5.70 | -0.10 | 51 | 0.48 | 85152 |
| MALEKSPIN | 27.90 | -1.06 | 28.40 | 27.80 | 27.90 | 28.20 | -0.30 | 642 | 22.74 | 811297 |
| MAMUNAGRO | 19.40 | -1.52 | 20.00 | 19.30 | 19.40 | 19.70 | -0.30 | 169 | 5.46 | 279131 |
| MARICO | 2739.80 | -0.37 | 2765.00 | 2738.00 | 2739.80 | 2749.90 | -10.10 | 292 | 5.34 | 1949 |
| MASTERAGRO | 8.30 | -4.65 | 8.60 | 8.00 | 8.20 | 8.60 | -0.40 | 44 | 1.23 | 149951 |
| MATINSPINN | 46.60 | -1.06 | 47.00 | 46.40 | 46.60 | 47.10 | -0.50 | 178 | 2.56 | 54916 |
| MBL1STMF | 3.70 | 0.00 | 3.80 | 3.60 | 3.70 | 3.70 | 0.00 | 42 | 0.47 | 126941 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 42.50 | 5.72 | 44.20 | 40.90 | 42.50 | 40.20 | 2.30 | 976 | 25.60 | 590008 |
| MEGHNACEM | 29.00 | 0.00 | 30.20 | 28.90 | 29.00 | 29.00 | 0.00 | 53 | 0.32 | 10812 |
| MEGHNAINS | 32.70 | 0.31 | 34.90 | 31.90 | 32.70 | 32.60 | 0.10 | 3989 | 290.86 | 8766812 |
| MEGHNALIFE | 54.50 | -0.55 | 55.00 | 53.70 | 54.20 | 54.50 | -0.30 | 183 | 4.25 | 78495 |
| MEGHNAPET | 58.80 | 1.55 | 61.80 | 57.90 | 58.80 | 57.90 | 0.90 | 725 | 21.54 | 359051 |
| MERCANBANK | 6.70 | 0.00 | 6.80 | 6.70 | 6.70 | 6.70 | 0.00 | 154 | 5.33 | 792537 |
| MERCINS | 27.90 | 0.72 | 28.30 | 27.30 | 27.90 | 27.70 | 0.20 | 559 | 13.66 | 492449 |
| METROSPIN | 9.00 | -3.23 | 9.40 | 8.90 | 9.00 | 9.30 | -0.30 | 29 | 0.24 | 26867 |
| MHSML | 23.80 | -2.86 | 24.60 | 23.20 | 23.80 | 24.50 | -0.70 | 1047 | 45.56 | 1893667 |
| MIDASFIN | 5.30 | -5.56 | 5.50 | 5.00 | 5.10 | 5.40 | -0.30 | 68 | 0.28 | 55570 |
| MIDLANDBNK | 14.80 | -1.33 | 15.00 | 14.80 | 14.80 | 15.00 | -0.20 | 441 | 7.79 | 522337 |
| MIRACLEIND | 27.80 | -1.42 | 28.60 | 27.60 | 27.80 | 28.20 | -0.40 | 254 | 3.99 | 142430 |
| MIRAKHTER | 38.10 | -3.30 | 39.60 | 37.70 | 38.10 | 39.40 | -1.30 | 1405 | 52.51 | 1359792 |
| MITHUNKNIT | 15.00 | -1.95 | 15.20 | 15.00 | 15.10 | 15.40 | -0.30 | 62 | 0.69 | 45860 |
| MJLBD | 88.50 | -0.56 | 89.00 | 88.50 | 88.50 | 89.00 | -0.50 | 185 | 2.23 | 25194 |
| MKFOOTWEAR | 143.50 | 0.21 | 144.10 | 141.70 | 143.80 | 143.50 | 0.30 | 431 | 29.36 | 204985 |
| MLDYEING | 9.50 | -3.06 | 9.80 | 9.40 | 9.50 | 9.80 | -0.30 | 914 | 28.25 | 2966240 |
| MONNOAGML | 342.60 | -0.67 | 347.90 | 340.00 | 342.60 | 344.90 | -2.30 | 216 | 4.61 | 13418 |
| MONNOCERA | 95.70 | -0.42 | 98.60 | 95.10 | 95.70 | 96.10 | -0.40 | 3214 | 83.85 | 866775 |
| MONNOFABR | 23.20 | -1.69 | 23.70 | 23.10 | 23.20 | 23.60 | -0.40 | 1356 | 58.32 | 2497983 |
| MONOSPOOL | 100.50 | -0.99 | 102.50 | 100.00 | 100.50 | 101.50 | -1.00 | 1587 | 42.04 | 416818 |
| MOSTFAMETL | 11.10 | 0.00 | 11.50 | 11.10 | 11.30 | 11.30 | 0.00 | 127 | 4.26 | 374189 |
| MPETROLEUM | 199.50 | -0.20 | 200.80 | 199.20 | 199.50 | 199.90 | -0.40 | 136 | 17.48 | 87209 |
| MTB | 12.50 | 0.00 | 12.50 | 12.40 | 12.50 | 12.50 | 0.00 | 150 | 4.26 | 341619 |
| NAHEEACP | 25.90 | 0.78 | 26.20 | 25.40 | 25.90 | 25.70 | 0.20 | 585 | 20.85 | 811403 |
| NATLIFEINS | 96.90 | -1.52 | 99.80 | 95.00 | 96.90 | 98.40 | -1.50 | 194 | 4.29 | 43890 |
| NAVANACNG | 20.30 | 0.00 | 20.50 | 20.30 | 20.30 | 20.30 | 0.00 | 46 | 0.95 | 46727 |
| NAVANAPHAR | 62.20 | 3.15 | 62.80 | 60.20 | 62.20 | 60.30 | 1.90 | 1932 | 63.14 | 1023738 |
| NBL | 3.80 | -2.56 | 4.00 | 3.80 | 3.80 | 3.90 | -0.10 | 225 | 2.82 | 738318 |
| NCCBANK | 16.10 | -0.62 | 16.40 | 16.00 | 16.10 | 16.20 | -0.10 | 1345 | 116.09 | 7193470 |
| NCCBLMF1 | 4.30 | 0.00 | 4.40 | 4.20 | 4.30 | 4.30 | 0.00 | 23 | 0.18 | 43016 |
| NEWLINE | 5.10 | 0.00 | 5.30 | 5.00 | 5.10 | 5.10 | 0.00 | 94 | 0.67 | 130770 |
| NFML | 16.20 | -4.14 | 17.30 | 16.10 | 16.20 | 16.90 | -0.70 | 963 | 34.43 | 2097441 |
| NHFIL | 23.50 | -2.08 | 24.40 | 23.40 | 23.50 | 24.00 | -0.50 | 350 | 10.41 | 439246 |
| NIALCO | 26.00 | -1.89 | 29.10 | 25.80 | 26.00 | 26.50 | -0.50 | 320 | 3.11 | 118804 |
| NITOLINS | 31.00 | 0.65 | 31.20 | 30.10 | 31.00 | 30.80 | 0.20 | 227 | 6.25 | 203714 |
| NORTHERN | 108.40 | -1.72 | 114.60 | 108.00 | 108.60 | 110.50 | -1.90 | 71 | 0.28 | 2528 |
| NORTHRNINS | 34.30 | -3.38 | 35.50 | 34.00 | 34.30 | 35.50 | -1.20 | 230 | 5.78 | 167692 |
| NPOLYMER | 31.90 | 6.33 | 32.60 | 30.10 | 31.90 | 30.00 | 1.90 | 1768 | 47.71 | 1527550 |
| NRBBANK | 5.70 | -3.45 | 5.90 | 5.60 | 5.60 | 5.80 | -0.20 | 85 | 0.70 | 124063 |
| NRBCBANK | 7.40 | 1.37 | 7.40 | 7.20 | 7.40 | 7.30 | 0.10 | 58 | 1.27 | 173315 |
| NTC | 155.90 | 0.06 | 158.90 | 155.50 | 156.00 | 155.90 | 0.10 | 32 | 0.60 | 3861 |
| NTLTUBES | 59.60 | -0.50 | 60.50 | 59.50 | 59.60 | 59.90 | -0.30 | 296 | 5.11 | 85389 |
| NURANI | 2.80 | -3.57 | 2.90 | 2.70 | 2.70 | 2.80 | -0.10 | 54 | 0.34 | 123297 |
| OAL | 5.80 | 0.00 | 6.00 | 5.80 | 5.80 | 5.80 | 0.00 | 87 | 1.53 | 262542 |
| OIMEX | 13.40 | -1.47 | 13.70 | 13.30 | 13.40 | 13.60 | -0.20 | 174 | 1.71 | 127094 |
| OLYMPIC | 142.10 | -0.21 | 143.00 | 142.00 | 142.10 | 142.40 | -0.30 | 319 | 8.76 | 61626 |
| ONEBANKPLC | 7.20 | 2.86 | 7.20 | 6.80 | 7.20 | 7.00 | 0.20 | 237 | 7.12 | 1006170 |
| ORIONINFU | 309.70 | -0.67 | 313.30 | 309.20 | 309.70 | 311.80 | -2.10 | 2341 | 47.66 | 153502 |
| ORIONPHARM | 25.30 | -0.39 | 25.80 | 25.20 | 25.30 | 25.40 | -0.10 | 235 | 4.08 | 160689 |
| ORYZAAGRO | 9.40 | -2.08 | 10.00 | 9.30 | 9.40 | 9.60 | -0.20 | 68 | 1.87 | 194651 |
| PADMALIFE | 17.30 | 0.00 | 17.30 | 16.90 | 17.00 | 17.00 | 0.00 | 44 | 0.35 | 20615 |
| PADMAOIL | 173.80 | 0.00 | 174.70 | 173.40 | 173.80 | 173.80 | 0.00 | 148 | 3.25 | 18666 |
| PARAMOUNT | 50.00 | 0.00 | 50.90 | 49.50 | 50.00 | 50.00 | 0.00 | 240 | 4.83 | 96495 |
| PDL | 5.20 | 0.00 | 5.40 | 5.10 | 5.20 | 5.20 | 0.00 | 57 | 0.35 | 67898 |
| PENINSULA | 21.90 | -1.79 | 23.30 | 21.80 | 21.90 | 22.30 | -0.40 | 1062 | 32.57 | 1471180 |
| PEOPLESINS | 46.90 | -2.90 | 49.40 | 45.90 | 46.90 | 48.30 | -1.40 | 634 | 18.64 | 390534 |
| PF1STMF | 7.20 | 0.00 | 7.30 | 6.90 | 7.20 | 7.20 | 0.00 | 205 | 5.08 | 715339 |
| PHARMAID | 577.00 | -3.75 | 600.00 | 574.00 | 577.00 | 599.50 | -22.50 | 1140 | 18.86 | 32414 |
| PHENIXINS | 38.60 | 0.00 | 39.30 | 38.00 | 38.60 | 38.60 | 0.00 | 312 | 5.33 | 137963 |
| PHOENIXFIN | 3.20 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 31 | 0.25 | 78605 |
| PHPMF1 | 3.00 | -3.23 | 3.10 | 3.00 | 3.00 | 3.10 | -0.10 | 93 | 2.80 | 925424 |
| PIONEERINS | 57.50 | -0.86 | 58.10 | 56.90 | 57.50 | 58.00 | -0.50 | 564 | 10.48 | 182504 |
| PLFSL | 1.60 | -5.88 | 1.60 | 1.60 | 1.60 | 1.70 | -0.10 | 159 | 0.27 | 166379 |
| POPULAR1MF | 3.00 | -3.23 | 3.10 | 3.00 | 3.00 | 3.10 | -0.10 | 97 | 3.50 | 1165114 |
| POPULARLIF | 54.30 | 0.56 | 54.80 | 53.80 | 54.30 | 54.00 | 0.30 | 302 | 8.94 | 165242 |
| POWERGRID | 32.00 | -0.31 | 32.60 | 31.90 | 32.00 | 32.10 | -0.10 | 106 | 1.81 | 56365 |
| PRAGATIINS | 69.00 | -4.03 | 71.90 | 68.00 | 69.00 | 71.90 | -2.90 | 595 | 25.46 | 365040 |
| PRAGATILIF | 182.80 | -2.25 | 187.80 | 182.40 | 182.80 | 187.00 | -4.20 | 894 | 19.95 | 108580 |
| PREMIERBAN | 3.90 | 0.00 | 4.10 | 3.90 | 4.00 | 4.00 | 0.00 | 72 | 0.67 | 169544 |
| PREMIERCEM | 39.30 | -1.50 | 40.20 | 39.20 | 39.30 | 39.90 | -0.60 | 345 | 7.44 | 187839 |
| PREMIERLEA | 2.30 | 4.55 | 2.40 | 2.00 | 2.30 | 2.20 | 0.10 | 285 | 4.44 | 2128836 |
| PRIME1ICBA | 4.40 | -4.35 | 4.60 | 4.40 | 4.40 | 4.60 | -0.20 | 25 | 0.26 | 57026 |
| PRIMEBANK | 28.90 | 0.70 | 29.20 | 28.70 | 28.90 | 28.70 | 0.20 | 188 | 5.92 | 205270 |
| PRIMEFIN | 3.00 | 7.14 | 3.00 | 2.80 | 3.00 | 2.80 | 0.20 | 165 | 2.48 | 853079 |
| PRIMEINSUR | 37.30 | 1.63 | 37.90 | 36.30 | 37.30 | 36.70 | 0.60 | 1076 | 32.43 | 871651 |
| PRIMELIFE | 39.50 | -0.50 | 39.80 | 39.20 | 39.50 | 39.70 | -0.20 | 98 | 1.42 | 35927 |
| PRIMETEX | 17.90 | -2.17 | 18.90 | 17.90 | 18.00 | 18.40 | -0.40 | 94 | 1.34 | 73443 |
| PROGRESLIF | 38.90 | -0.51 | 40.00 | 38.80 | 38.80 | 39.00 | -0.20 | 56 | 0.48 | 12431 |
| PROVATIINS | 35.90 | -0.55 | 36.60 | 35.30 | 35.90 | 36.10 | -0.20 | 415 | 8.48 | 237130 |
| PTL | 57.10 | 0.18 | 57.80 | 55.80 | 57.10 | 57.00 | 0.10 | 367 | 25.04 | 436426 |
| PUBALIBANK | 38.50 | -0.77 | 39.50 | 38.20 | 38.50 | 38.80 | -0.30 | 428 | 21.86 | 563317 |
| PURABIGEN | 28.80 | -2.37 | 30.00 | 28.50 | 28.80 | 29.50 | -0.70 | 774 | 21.52 | 743819 |
| QUASEMIND | 41.90 | 1.95 | 42.80 | 41.40 | 41.90 | 41.10 | 0.80 | 2461 | 126.29 | 3008561 |
| QUEENSOUTH | 12.50 | -0.79 | 12.90 | 12.40 | 12.50 | 12.60 | -0.10 | 611 | 16.04 | 1274659 |
| RAHIMAFOOD | 101.10 | -0.69 | 104.10 | 100.80 | 101.10 | 101.80 | -0.70 | 401 | 4.93 | 48109 |
| RAHIMTEXT | 191.80 | -0.83 | 196.70 | 191.00 | 191.80 | 193.40 | -1.60 | 276 | 3.48 | 18000 |
| RAKCERAMIC | 24.30 | 1.25 | 24.40 | 23.80 | 24.30 | 24.00 | 0.30 | 246 | 4.39 | 181608 |
| RANFOUNDRY | 149.70 | -1.45 | 151.60 | 149.70 | 150.00 | 152.20 | -2.20 | 241 | 3.95 | 26293 |
| RDFOOD | 27.40 | 0.37 | 28.10 | 26.90 | 27.40 | 27.30 | 0.10 | 2366 | 147.30 | 5332423 |
| RECKITTBEN | 3369.70 | -0.05 | 3371.00 | 3355.50 | 3365.70 | 3367.30 | -1.60 | 104 | 1.85 | 552 |
| REGENTTEX | 4.40 | -4.44 | 4.60 | 4.20 | 4.30 | 4.50 | -0.20 | 114 | 1.86 | 426340 |
| RELIANCE1 | 10.00 | -1.96 | 10.30 | 9.90 | 10.00 | 10.20 | -0.20 | 266 | 7.06 | 703632 |
| RELIANCINS | 81.90 | -3.76 | 86.20 | 81.30 | 81.90 | 85.10 | -3.20 | 431 | 18.80 | 226066 |
| RENATA | 407.50 | -0.66 | 411.90 | 406.90 | 407.50 | 410.20 | -2.70 | 634 | 10.19 | 24952 |
| RENWICKJA | 513.90 | -1.17 | 515.00 | 490.00 | 513.90 | 520.00 | -6.10 | 56 | 0.27 | 531 |
| REPUBLIC | 33.70 | 1.51 | 33.80 | 32.80 | 33.70 | 33.20 | 0.50 | 257 | 5.97 | 178356 |
| RINGSHINE | 3.60 | -2.78 | 3.60 | 3.50 | 3.50 | 3.60 | -0.10 | 99 | 1.33 | 375820 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 28.60 | -0.35 | 28.90 | 28.50 | 28.60 | 28.70 | -0.10 | 1075 | 28.13 | 983560 |
| RSRMSTEEL | 7.50 | 0.00 | 8.20 | 7.40 | 7.50 | 7.50 | 0.00 | 50 | 0.50 | 65945 |
| RUNNERAUTO | 38.40 | -1.54 | 39.40 | 36.00 | 38.40 | 39.00 | -0.60 | 741 | 18.37 | 475237 |
| RUPALIBANK | 16.00 | -2.48 | 16.10 | 15.20 | 15.70 | 16.10 | -0.40 | 214 | 5.67 | 359449 |
| RUPALIINS | 28.10 | -3.10 | 29.80 | 27.80 | 28.10 | 29.00 | -0.90 | 1201 | 70.94 | 2474580 |
| RUPALILIFE | 84.90 | -1.05 | 86.00 | 84.60 | 84.90 | 85.80 | -0.90 | 407 | 11.47 | 134903 |
| SADHESIVE | 68.40 | 1.18 | 70.90 | 66.50 | 68.40 | 67.60 | 0.80 | 79 | 3.08 | 45039 |
| SAFKOSPINN | 21.30 | 0.95 | 21.90 | 21.00 | 21.30 | 21.10 | 0.20 | 232 | 4.17 | 194062 |
| SAIFPOWER | 6.00 | 0.00 | 6.20 | 5.90 | 6.00 | 6.00 | 0.00 | 125 | 1.20 | 200592 |
| SAIHAMCOT | 18.80 | -3.59 | 19.50 | 18.70 | 18.80 | 19.50 | -0.70 | 1080 | 42.66 | 2237478 |
| SAIHAMTEX | 17.00 | -1.73 | 17.40 | 16.90 | 17.00 | 17.30 | -0.30 | 682 | 16.73 | 978111 |
| SALAMCRST | 15.20 | -1.30 | 15.70 | 15.10 | 15.20 | 15.40 | -0.20 | 172 | 2.64 | 172178 |
| SALVO | 37.00 | -1.07 | 37.90 | 36.80 | 37.00 | 37.40 | -0.40 | 2444 | 107.20 | 2882116 |
| SAMATALETH | 105.70 | -2.30 | 110.90 | 103.00 | 106.10 | 108.60 | -2.50 | 725 | 10.81 | 100225 |
| SAMORITA | 68.20 | -1.73 | 70.70 | 67.50 | 68.10 | 69.30 | -1.20 | 243 | 3.55 | 52055 |
| SANDHANINS | 23.00 | -2.13 | 23.70 | 22.90 | 23.00 | 23.50 | -0.50 | 435 | 12.50 | 539051 |
| SAPORTL | 43.00 | -3.15 | 44.70 | 42.70 | 43.00 | 44.40 | -1.40 | 1061 | 47.89 | 1100484 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 5.90 | 3.51 | 6.00 | 5.70 | 5.90 | 5.70 | 0.20 | 140 | 2.22 | 373255 |
| SEAPEARL | 34.10 | -0.29 | 34.50 | 34.00 | 34.10 | 34.20 | -0.10 | 648 | 15.59 | 456260 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.30 | 0.00 | 5.30 | 5.20 | 5.30 | 5.30 | 0.00 | 19 | 0.33 | 62525 |
| SEMLIBBLSF | 6.00 | -1.64 | 6.20 | 6.00 | 6.00 | 6.10 | -0.10 | 13 | 0.11 | 17991 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 16.00 | -0.62 | 16.20 | 15.90 | 16.00 | 16.10 | -0.10 | 184 | 1.95 | 121979 |
| SHARPIND | 16.40 | -1.20 | 17.00 | 16.40 | 16.40 | 16.60 | -0.20 | 259 | 3.19 | 192268 |
| SHASHADNIM | 21.20 | -2.30 | 22.00 | 20.80 | 21.20 | 21.70 | -0.50 | 400 | 11.37 | 534410 |
| SHEPHERD | 15.00 | -2.60 | 15.70 | 14.90 | 15.00 | 15.40 | -0.40 | 760 | 21.73 | 1424797 |
| SHURWID | 5.90 | 0.00 | 6.20 | 5.90 | 6.10 | 6.10 | 0.00 | 44 | 0.63 | 103199 |
| SHYAMPSUG | 141.50 | 1.65 | 144.90 | 140.20 | 141.50 | 139.20 | 2.30 | 121 | 1.51 | 10480 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 37.00 | -3.90 | 39.00 | 36.00 | 37.00 | 38.50 | -1.50 | 1139 | 34.67 | 921096 |
| SILCOPHL | 16.20 | -2.41 | 16.80 | 16.10 | 16.20 | 16.60 | -0.40 | 625 | 15.52 | 948582 |
| SILVAPHL | 12.00 | -2.44 | 12.50 | 11.90 | 12.00 | 12.30 | -0.30 | 626 | 15.77 | 1308190 |
| SIMTEX | 23.90 | -0.83 | 24.20 | 23.90 | 23.90 | 24.10 | -0.20 | 602 | 22.62 | 943201 |
| SINGERBD | 78.80 | -0.13 | 80.00 | 78.70 | 78.80 | 78.90 | -0.10 | 171 | 1.09 | 13790 |
| SINOBANGLA | 52.50 | -0.76 | 53.50 | 52.40 | 52.50 | 52.90 | -0.40 | 1018 | 30.63 | 577986 |
| SIPLC | 71.70 | -1.65 | 73.20 | 66.00 | 71.70 | 72.90 | -1.20 | 296 | 12.51 | 172888 |
| SKTRIMS | 11.10 | -1.77 | 11.70 | 10.80 | 11.10 | 11.30 | -0.20 | 255 | 2.53 | 228466 |
| SONALIANSH | 185.50 | 1.70 | 187.20 | 182.50 | 185.50 | 182.40 | 3.10 | 987 | 16.76 | 90396 |
| SONALILIFE | 72.50 | -0.28 | 73.40 | 72.00 | 72.50 | 72.70 | -0.20 | 462 | 19.62 | 270353 |
| SONALIPAPR | 221.60 | -0.05 | 226.90 | 220.00 | 221.60 | 221.70 | -0.10 | 986 | 20.58 | 92121 |
| SONARBAINS | 46.40 | -0.22 | 46.50 | 44.00 | 45.30 | 45.40 | -0.10 | 1249 | 48.98 | 1085086 |
| SONARGAON | 41.50 | 3.49 | 42.00 | 39.90 | 41.50 | 40.10 | 1.40 | 1329 | 56.71 | 1394964 |
| SOUTHEASTB | 9.90 | -1.00 | 10.10 | 9.90 | 9.90 | 10.00 | -0.10 | 316 | 38.15 | 3832857 |
| SPCERAMICS | 22.30 | -3.04 | 23.40 | 22.20 | 22.30 | 23.00 | -0.70 | 2881 | 108.57 | 4800675 |
| SPCL | 53.90 | 0.75 | 54.40 | 53.80 | 53.90 | 53.50 | 0.40 | 1452 | 74.71 | 1381896 |
| SQUARETEXT | 45.50 | -1.09 | 46.30 | 45.20 | 45.50 | 46.00 | -0.50 | 326 | 2.13 | 46755 |
| SQURPHARMA | 207.90 | -0.10 | 208.60 | 207.50 | 207.90 | 208.10 | -0.20 | 1549 | 36.89 | 177309 |
| SSSTEEL | 4.80 | 2.13 | 4.80 | 4.70 | 4.80 | 4.70 | 0.10 | 87 | 0.58 | 123092 |
| STANCERAM | 69.80 | 1.02 | 69.90 | 69.10 | 69.40 | 68.70 | 0.70 | 48 | 0.16 | 2305 |
| STANDARINS | 46.60 | 1.08 | 46.70 | 45.70 | 46.60 | 46.10 | 0.50 | 415 | 14.99 | 323816 |
| STANDBANKL | 4.30 | 0.00 | 4.40 | 4.20 | 4.30 | 4.30 | 0.00 | 104 | 1.42 | 329772 |
| STYLECRAFT | 50.60 | -1.17 | 50.90 | 50.30 | 50.60 | 51.20 | -0.60 | 58 | 0.43 | 8411 |
| SUMITPOWER | 13.70 | 0.00 | 13.80 | 13.60 | 13.70 | 13.70 | 0.00 | 176 | 2.72 | 198928 |
| SUNLIFEINS | 64.20 | -2.87 | 68.00 | 63.80 | 64.20 | 66.10 | -1.90 | 683 | 19.70 | 300876 |
| TAKAFULINS | 33.60 | -3.45 | 35.40 | 33.40 | 33.60 | 34.80 | -1.20 | 185 | 3.13 | 91644 |
| TALLUSPIN | 8.10 | -1.23 | 8.30 | 8.00 | 8.00 | 8.10 | -0.10 | 220 | 4.24 | 523727 |
| TAMIJTEX | 116.80 | -0.77 | 118.00 | 116.10 | 116.40 | 117.30 | -0.90 | 252 | 4.20 | 36045 |
| TECHNODRUG | 41.20 | 0.24 | 42.40 | 40.80 | 41.20 | 41.10 | 0.10 | 3797 | 164.15 | 3946412 |
| TILIL | 44.90 | -1.75 | 46.00 | 44.70 | 44.90 | 45.70 | -0.80 | 517 | 10.37 | 229056 |
| TITASGAS | 16.10 | -0.62 | 16.30 | 16.10 | 16.10 | 16.20 | -0.10 | 117 | 1.62 | 100121 |
| TOSRIFA | 17.90 | -3.24 | 18.60 | 17.70 | 17.90 | 18.50 | -0.60 | 425 | 13.00 | 721519 |
| TRUSTB1MF | 3.10 | -3.23 | 3.10 | 3.00 | 3.00 | 3.10 | -0.10 | 72 | 1.96 | 647460 |
| TRUSTBANK | 15.20 | -0.65 | 15.40 | 15.10 | 15.20 | 15.30 | -0.10 | 609 | 16.17 | 1063472 |
| TUNGHAI | 3.00 | -3.33 | 3.10 | 2.90 | 2.90 | 3.00 | -0.10 | 37 | 0.27 | 92265 |
| UCB | 9.10 | 1.11 | 9.10 | 9.00 | 9.10 | 9.00 | 0.10 | 155 | 7.81 | 864971 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2031.60 | -0.03 | 2060.00 | 2031.00 | 2031.50 | 2032.20 | -0.70 | 46 | 0.34 | 166 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 4.40 | 7.32 | 4.40 | 4.10 | 4.40 | 4.10 | 0.30 | 177 | 1.90 | 440757 |
| UNIONINS | 40.30 | 2.81 | 41.40 | 38.10 | 40.30 | 39.20 | 1.10 | 1937 | 66.58 | 1666212 |
| UNIQUEHRL | 37.90 | 1.34 | 38.60 | 37.50 | 37.90 | 37.40 | 0.50 | 1046 | 25.07 | 658977 |
| UNITEDFIN | 13.00 | 0.78 | 13.00 | 12.80 | 13.00 | 12.90 | 0.10 | 190 | 5.86 | 452785 |
| UNITEDINS | 42.00 | -0.24 | 42.90 | 41.70 | 42.10 | 42.20 | -0.10 | 118 | 1.63 | 38393 |
| UPGDCL | 115.80 | -0.52 | 117.00 | 115.80 | 115.90 | 116.50 | -0.60 | 205 | 1.46 | 12563 |
| USMANIAGL | 37.90 | -0.26 | 39.00 | 37.50 | 37.90 | 38.00 | -0.10 | 162 | 1.54 | 40370 |
| UTTARABANK | 25.60 | -0.78 | 25.90 | 25.50 | 25.60 | 25.80 | -0.20 | 797 | 87.94 | 3430132 |
| UTTARAFIN | 12.40 | 0.00 | 13.00 | 12.40 | 12.60 | 12.60 | 0.00 | 26 | 0.24 | 18300 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 5.80 | -1.69 | 5.90 | 5.80 | 5.80 | 5.90 | -0.10 | 19 | 0.88 | 150900 |
| VFSTDL | 15.00 | -2.60 | 15.60 | 14.90 | 15.00 | 15.40 | -0.40 | 1409 | 76.73 | 5079305 |
| WALTONHIL | 360.20 | -1.18 | 365.50 | 359.50 | 360.20 | 364.50 | -4.30 | 486 | 5.09 | 14095 |
| WATACHEM | 134.20 | -0.15 | 135.80 | 132.70 | 133.20 | 133.40 | -0.20 | 236 | 4.27 | 31975 |
| WEBCOATS | 22.10 | 1.38 | 23.10 | 21.20 | 22.10 | 21.80 | 0.30 | 256 | 8.50 | 380734 |
| WMSHIPYARD | 8.50 | -3.41 | 8.90 | 8.40 | 8.50 | 8.80 | -0.30 | 265 | 3.09 | 359633 |
| WONDERTOYS | 26.40 | 3.53 | 26.40 | 26.40 | 26.40 | 25.50 | 0.90 | 1 | 0.00 | 50 |
| YPL | 23.20 | 2.67 | 23.90 | 22.50 | 23.10 | 22.50 | 0.60 | 855 | 25.48 | 1092650 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2100.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.70 | 0.00 | 5.80 | 5.50 | 5.60 | 5.60 | 0.00 | 78 | 1.24 | 219418 |
| ZAHINTEX | 7.80 | -3.70 | 8.10 | 7.80 | 7.80 | 8.10 | -0.30 | 63 | 1.61 | 203456 |
| ZEALBANGLA | 121.90 | 1.50 | 124.00 | 120.20 | 121.70 | 119.90 | 1.80 | 57 | 0.87 | 7125 |