| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.00 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 90 | 2.32 | 773476 |
| 1STPRIMFMF | 19.00 | -0.52 | 19.30 | 18.90 | 19.00 | 19.10 | -0.10 | 221 | 3.88 | 204234 |
| AAMRANET | 16.00 | -1.84 | 16.50 | 16.00 | 16.00 | 16.30 | -0.30 | 180 | 2.17 | 134255 |
| AAMRATECH | 12.50 | -0.79 | 13.40 | 12.20 | 12.50 | 12.60 | -0.10 | 65 | 0.39 | 31415 |
| ABB1STMF | 3.10 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 195 | 6.44 | 2076928 |
| ABBANK | 4.60 | 0.00 | 4.70 | 4.50 | 4.60 | 4.60 | 0.00 | 241 | 2.73 | 593467 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1050.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 18.50 | 1.09 | 18.50 | 18.10 | 18.50 | 18.30 | 0.20 | 104 | 1.62 | 88070 |
| ACHIASF | 36.60 | 0.28 | 36.70 | 34.90 | 35.40 | 35.30 | 0.10 | 51 | 29.12 | 822916 |
| ACI | 188.00 | -0.63 | 192.60 | 187.50 | 188.30 | 189.50 | -1.20 | 507 | 7.61 | 40142 |
| ACIFORMULA | 142.40 | 0.85 | 144.00 | 141.50 | 142.40 | 141.20 | 1.20 | 139 | 3.26 | 22891 |
| ACMELAB | 76.60 | 1.06 | 77.30 | 75.80 | 76.60 | 75.80 | 0.80 | 819 | 31.73 | 413945 |
| ACMEPL | 23.50 | -2.49 | 24.40 | 23.30 | 23.50 | 24.10 | -0.60 | 2670 | 109.66 | 4608718 |
| ACTIVEFINE | 6.60 | 0.00 | 6.80 | 6.50 | 6.60 | 6.60 | 0.00 | 150 | 3.17 | 477468 |
| ADNTEL | 60.50 | -1.14 | 61.80 | 60.30 | 60.50 | 61.20 | -0.70 | 624 | 18.17 | 298879 |
| ADVENT | 13.70 | -0.72 | 13.90 | 13.60 | 13.70 | 13.80 | -0.10 | 86 | 1.88 | 136826 |
| AFCAGRO | 7.00 | 2.94 | 7.10 | 6.60 | 7.00 | 6.80 | 0.20 | 116 | 1.04 | 148765 |
| AFTABAUTO | 26.80 | -1.83 | 27.60 | 26.70 | 26.80 | 27.30 | -0.50 | 418 | 6.23 | 229890 |
| AGNISYSL | 24.90 | -1.19 | 25.50 | 24.40 | 24.90 | 25.20 | -0.30 | 618 | 32.92 | 1312040 |
| AGRANINS | 21.80 | -3.11 | 22.50 | 21.60 | 21.80 | 22.50 | -0.70 | 243 | 2.70 | 122415 |
| AIBL1STIMF | 3.90 | 0.00 | 4.00 | 3.90 | 3.90 | 3.90 | 0.00 | 25 | 0.48 | 122487 |
| AIL | 32.50 | -0.61 | 33.30 | 32.40 | 32.50 | 32.70 | -0.20 | 340 | 7.68 | 234641 |
| ALARABANK | 13.50 | -3.60 | 13.90 | 13.40 | 13.40 | 13.90 | -0.50 | 270 | 5.42 | 400739 |
| AL-HAJTEX | 97.40 | -1.72 | 101.10 | 96.90 | 97.40 | 99.10 | -1.70 | 1197 | 16.10 | 163448 |
| ALIF | 5.40 | -1.82 | 5.70 | 5.30 | 5.40 | 5.50 | -0.10 | 336 | 4.93 | 894315 |
| ALLTEX | 16.20 | 3.18 | 16.50 | 15.70 | 16.20 | 15.70 | 0.50 | 636 | 15.63 | 964217 |
| AMANFEED | 27.60 | -1.43 | 28.40 | 27.50 | 27.60 | 28.00 | -0.40 | 391 | 11.14 | 401739 |
| AMBEEPHA | 755.30 | 0.05 | 759.00 | 754.50 | 755.30 | 754.90 | 0.40 | 38 | 0.25 | 326 |
| AMCL(PRAN) | 212.00 | -0.98 | 215.20 | 211.60 | 212.20 | 214.30 | -2.10 | 104 | 2.04 | 9607 |
| AMPL | 59.50 | -2.30 | 63.50 | 58.00 | 59.50 | 60.90 | -1.40 | 588 | 9.73 | 161900 |
| ANLIMAYARN | 19.70 | -1.01 | 20.10 | 19.60 | 19.70 | 19.90 | -0.20 | 116 | 1.04 | 52216 |
| ANWARGALV | 100.00 | 0.81 | 102.70 | 99.50 | 100.00 | 99.20 | 0.80 | 2352 | 70.01 | 692417 |
| AOL | 15.80 | -0.64 | 16.00 | 15.50 | 15.60 | 15.70 | -0.10 | 143 | 3.42 | 217434 |
| AOPLC | 11.80 | 0.00 | 12.40 | 11.50 | 11.70 | 11.70 | 0.00 | 141 | 4.10 | 341750 |
| APEXFOODS | 260.80 | -3.55 | 274.70 | 259.00 | 260.80 | 270.40 | -9.60 | 867 | 18.38 | 69094 |
| APEXFOOT | 197.30 | -0.50 | 202.30 | 196.50 | 197.30 | 198.30 | -1.00 | 1197 | 23.73 | 118927 |
| APEXSPINN | 330.60 | -8.60 | 352.20 | 330.10 | 330.60 | 361.70 | -31.10 | 1487 | 69.14 | 205367 |
| APEXTANRY | 91.10 | -4.41 | 96.70 | 90.70 | 91.10 | 95.30 | -4.20 | 1297 | 20.68 | 221868 |
| APEXWEAV | 7.20 | -1.35 | 7.80 | 7.20 | 7.30 | 7.40 | -0.10 | 43 | 0.20 | 27932 |
| APOLOISPAT | 3.30 | 0.00 | 3.50 | 3.20 | 3.30 | 3.30 | 0.00 | 136 | 1.21 | 366600 |
| APSCLBOND | 1225.00 | 2.08 | 1225.00 | 1200.00 | 1225.00 | 1200.00 | 25.00 | 2 | 11.00 | 8976 |
| ARAMIT | 170.20 | -0.47 | 172.90 | 167.10 | 170.20 | 171.00 | -0.80 | 268 | 3.67 | 21592 |
| ARAMITCEM | 10.80 | -0.90 | 11.30 | 10.70 | 11.00 | 11.10 | -0.10 | 35 | 0.13 | 12163 |
| ARGONDENIM | 17.20 | 0.59 | 17.30 | 17.00 | 17.10 | 17.00 | 0.10 | 414 | 11.08 | 649807 |
| ASIAINS | 38.00 | 0.26 | 38.90 | 38.00 | 38.10 | 38.00 | 0.10 | 399 | 6.97 | 180943 |
| ASIAPACINS | 42.20 | 4.20 | 43.40 | 41.10 | 42.20 | 40.50 | 1.70 | 983 | 31.98 | 750995 |
| ASIATICLAB | 110.80 | 2.88 | 112.30 | 105.50 | 110.80 | 107.70 | 3.10 | 2206 | 218.84 | 1978377 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 74.20 | -0.40 | 77.30 | 73.70 | 74.20 | 74.50 | -0.30 | 213 | 3.21 | 42557 |
| AZIZPIPES | 63.10 | -4.39 | 68.00 | 62.00 | 63.10 | 66.00 | -2.90 | 329 | 4.00 | 62340 |
| BANGAS | 136.10 | 3.42 | 138.80 | 132.90 | 136.10 | 131.60 | 4.50 | 1429 | 25.99 | 190802 |
| BANKASIA | 19.90 | -1.49 | 20.30 | 19.90 | 19.90 | 20.20 | -0.30 | 483 | 22.69 | 1136054 |
| BARKAPOWER | 8.00 | -3.61 | 8.30 | 8.00 | 8.00 | 8.30 | -0.30 | 250 | 3.03 | 372393 |
| BATASHOE | 820.40 | -0.06 | 830.00 | 817.00 | 820.40 | 820.90 | -0.50 | 55 | 0.93 | 1138 |
| BATBC | 219.90 | -0.05 | 220.90 | 219.00 | 219.90 | 220.00 | -0.10 | 786 | 20.21 | 91894 |
| BAYLEASING | 4.40 | -6.38 | 4.80 | 4.40 | 4.40 | 4.70 | -0.30 | 96 | 0.99 | 217657 |
| BBS | 12.40 | 1.64 | 12.50 | 12.30 | 12.40 | 12.20 | 0.20 | 955 | 38.22 | 3074555 |
| BBSCABLES | 20.00 | -1.96 | 20.70 | 19.90 | 20.00 | 20.40 | -0.40 | 901 | 20.85 | 1028288 |
| BDAUTOCA | 216.20 | -3.27 | 230.00 | 215.30 | 216.20 | 223.50 | -7.30 | 2175 | 41.03 | 185537 |
| BDCOM | 28.20 | -1.05 | 28.80 | 28.10 | 28.20 | 28.50 | -0.30 | 678 | 22.03 | 774571 |
| BDFINANCE | 11.80 | -0.84 | 12.10 | 11.80 | 11.80 | 11.90 | -0.10 | 97 | 1.43 | 120338 |
| BDLAMPS | 191.80 | -0.83 | 203.50 | 190.00 | 191.80 | 193.40 | -1.60 | 1625 | 32.04 | 161667 |
| BDPAINTS | 35.50 | -1.39 | 37.40 | 35.40 | 35.50 | 36.00 | -0.50 | 170 | 4.33 | 120229 |
| BDTHAI | 12.40 | -0.80 | 12.70 | 12.30 | 12.40 | 12.50 | -0.10 | 546 | 13.46 | 1077885 |
| BDTHAIFOOD | 21.10 | 0.96 | 21.70 | 20.50 | 21.10 | 20.90 | 0.20 | 2186 | 121.14 | 5744310 |
| BDWELDING | 14.60 | 0.69 | 14.70 | 14.50 | 14.60 | 14.50 | 0.10 | 56 | 0.49 | 33633 |
| BEACHHATCH | 29.60 | 0.68 | 29.70 | 29.40 | 29.60 | 29.40 | 0.20 | 242 | 2.76 | 93371 |
| BEACONPHAR | 106.10 | 3.41 | 107.30 | 102.00 | 106.10 | 102.60 | 3.50 | 2530 | 86.29 | 821839 |
| BENGALBISC | 69.60 | -1.34 | 69.90 | 66.10 | 66.50 | 67.40 | -0.90 | 4 | 0.01 | 111 |
| BENGALWTL | 25.20 | -1.56 | 25.80 | 25.00 | 25.20 | 25.60 | -0.40 | 755 | 23.27 | 917465 |
| BERGERPBL | 1379.60 | -0.06 | 1385.00 | 1379.00 | 1379.60 | 1380.40 | -0.80 | 230 | 3.91 | 2834 |
| BESTHLDNG | 12.80 | 1.59 | 13.20 | 12.70 | 12.80 | 12.60 | 0.20 | 364 | 5.16 | 396613 |
| BEXGSUKUK | 67.50 | 1.52 | 67.50 | 65.00 | 67.00 | 66.00 | 1.00 | 20 | 0.46 | 6885 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 2 | 0.00 | 3 |
| BGIC | 38.00 | -0.26 | 38.50 | 37.30 | 37.80 | 37.90 | -0.10 | 262 | 5.88 | 156167 |
| BIFC | 4.50 | -4.17 | 5.20 | 4.50 | 4.60 | 4.80 | -0.20 | 119 | 1.44 | 296380 |
| BNICL | 82.70 | 1.22 | 84.60 | 79.90 | 82.70 | 81.70 | 1.00 | 1061 | 57.79 | 692636 |
| BPML | 27.20 | 2.26 | 29.00 | 26.60 | 27.20 | 26.60 | 0.60 | 86 | 1.05 | 37791 |
| BPPL | 16.80 | -1.18 | 17.50 | 16.70 | 16.80 | 17.00 | -0.20 | 1833 | 91.69 | 5340835 |
| BRACBANK | 72.90 | -0.82 | 74.00 | 72.80 | 72.90 | 73.50 | -0.60 | 866 | 31.72 | 433763 |
| BSC | 103.50 | -0.48 | 105.40 | 103.20 | 103.50 | 104.00 | -0.50 | 834 | 30.11 | 290149 |
| BSCPLC | 140.20 | -0.99 | 142.00 | 140.00 | 140.20 | 141.60 | -1.40 | 359 | 7.85 | 55904 |
| BSRMLTD | 84.90 | -0.58 | 85.50 | 84.80 | 85.00 | 85.50 | -0.50 | 94 | 0.98 | 11487 |
| BSRMSTEEL | 71.60 | -1.51 | 72.60 | 69.00 | 71.60 | 72.70 | -1.10 | 374 | 17.29 | 243847 |
| BXPHARMA | 126.00 | 7.69 | 127.60 | 117.50 | 126.00 | 117.00 | 9.00 | 5651 | 381.40 | 3080187 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.00 | -1.41 | 7.20 | 6.90 | 7.00 | 7.10 | -0.10 | 241 | 9.32 | 1326944 |
| CAPMBDBLMF | 12.40 | 0.00 | 12.50 | 12.20 | 12.40 | 12.40 | 0.00 | 308 | 7.52 | 607832 |
| CAPMIBBLMF | 9.40 | 3.30 | 9.70 | 9.10 | 9.40 | 9.10 | 0.30 | 237 | 4.96 | 528784 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 40.50 | 0.75 | 40.70 | 39.90 | 40.50 | 40.20 | 0.30 | 472 | 12.51 | 309352 |
| CENTRALPHL | 8.70 | 2.38 | 8.70 | 8.40 | 8.60 | 8.40 | 0.20 | 305 | 5.77 | 671116 |
| CITYBANK | 27.50 | -3.85 | 28.80 | 27.30 | 27.50 | 28.60 | -1.10 | 3915 | 262.95 | 9455097 |
| CITYGENINS | 101.30 | 0.00 | 102.00 | 100.90 | 101.30 | 101.30 | 0.00 | 568 | 49.53 | 489242 |
| CLICL | 55.50 | -0.18 | 56.70 | 55.20 | 55.50 | 55.60 | -0.10 | 388 | 8.83 | 158060 |
| CNATEX | 3.40 | -2.94 | 3.60 | 3.30 | 3.30 | 3.40 | -0.10 | 101 | 1.08 | 321007 |
| CONFIDCEM | 60.90 | 0.00 | 61.40 | 60.70 | 60.80 | 60.80 | 0.00 | 272 | 7.35 | 120624 |
| CONTININS | 26.90 | -0.74 | 27.50 | 26.80 | 26.90 | 27.10 | -0.20 | 298 | 8.06 | 299037 |
| COPPERTECH | 25.20 | 3.28 | 25.60 | 24.20 | 25.20 | 24.40 | 0.80 | 1303 | 54.84 | 2194380 |
| CRAFTSMAN | 39.40 | 0.25 | 40.80 | 39.40 | 39.60 | 39.50 | 0.10 | 292 | 9.68 | 242190 |
| CROWNCEMNT | 48.90 | 0.00 | 49.80 | 48.60 | 49.00 | 49.00 | 0.00 | 49 | 0.32 | 6402 |
| CRYSTALINS | 74.00 | 0.14 | 75.70 | 73.80 | 74.00 | 73.90 | 0.10 | 832 | 20.39 | 274050 |
| CVOPRL | 157.30 | -2.12 | 162.50 | 156.90 | 157.30 | 160.70 | -3.40 | 2127 | 52.45 | 329771 |
| DACCADYE | 15.70 | -1.26 | 16.00 | 15.60 | 15.70 | 15.90 | -0.20 | 81 | 0.82 | 52067 |
| DAFODILCOM | 123.10 | 1.40 | 124.50 | 110.00 | 123.10 | 121.40 | 1.70 | 1208 | 28.38 | 230378 |
| DBH | 39.00 | -0.25 | 39.90 | 39.00 | 39.30 | 39.40 | -0.10 | 252 | 9.33 | 235299 |
| DBH1STMF | 4.50 | -2.22 | 4.50 | 4.40 | 4.40 | 4.50 | -0.10 | 51 | 1.10 | 246491 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 74.90 | -1.45 | 76.90 | 74.70 | 74.90 | 76.00 | -1.10 | 372 | 5.81 | 77109 |
| DELTASPINN | 6.40 | 0.00 | 6.60 | 6.30 | 6.40 | 6.40 | 0.00 | 192 | 2.59 | 401729 |
| DESCO | 21.80 | -1.36 | 22.20 | 21.80 | 21.80 | 22.10 | -0.30 | 151 | 1.50 | 68348 |
| DESHBANDHU | 17.60 | -0.56 | 17.90 | 17.50 | 17.60 | 17.70 | -0.10 | 369 | 9.40 | 533211 |
| DGIC | 21.50 | -2.25 | 22.50 | 21.50 | 21.70 | 22.20 | -0.50 | 171 | 2.69 | 122796 |
| DHAKABANK | 12.30 | -1.60 | 12.50 | 12.30 | 12.30 | 12.50 | -0.20 | 374 | 17.85 | 1440163 |
| DHAKAINS | 39.20 | -1.26 | 40.00 | 39.10 | 39.20 | 39.70 | -0.50 | 130 | 2.63 | 66983 |
| DOMINAGE | 70.30 | 7.33 | 70.60 | 65.50 | 70.30 | 65.50 | 4.80 | 3936 | 246.81 | 3595487 |
| DOREENPWR | 30.00 | -2.91 | 31.30 | 29.80 | 30.00 | 30.90 | -0.90 | 768 | 24.60 | 807567 |
| DSHGARME | 122.30 | -3.55 | 131.20 | 121.50 | 122.30 | 126.80 | -4.50 | 1113 | 19.78 | 158519 |
| DSSL | 9.40 | 1.08 | 9.60 | 9.30 | 9.40 | 9.30 | 0.10 | 852 | 27.58 | 2907157 |
| DULAMIACOT | 126.00 | -3.30 | 130.00 | 125.30 | 126.00 | 130.30 | -4.30 | 121 | 1.53 | 12161 |
| DUTCHBANGL | 42.20 | -0.71 | 42.80 | 42.00 | 42.20 | 42.50 | -0.30 | 445 | 14.19 | 334768 |
| EASTERNINS | 53.10 | -3.80 | 56.00 | 52.70 | 53.10 | 55.20 | -2.10 | 482 | 9.88 | 180814 |
| EASTLAND | 21.80 | -0.46 | 22.30 | 21.70 | 21.80 | 21.90 | -0.10 | 326 | 9.79 | 448268 |
| EASTRNLUB | 1581.50 | -0.26 | 1610.00 | 1578.00 | 1581.50 | 1585.70 | -4.20 | 813 | 11.99 | 7547 |
| EBL | 27.30 | 0.37 | 27.60 | 27.10 | 27.30 | 27.20 | 0.10 | 1176 | 192.08 | 7034596 |
| EBL1STMF | 3.70 | 0.00 | 3.90 | 3.70 | 3.70 | 3.70 | 0.00 | 43 | 0.44 | 117133 |
| EBLNRBMF | 3.20 | 3.23 | 3.30 | 3.20 | 3.20 | 3.10 | 0.10 | 309 | 11.82 | 3677168 |
| ECABLES | 127.00 | 1.54 | 127.00 | 123.10 | 125.20 | 123.30 | 1.90 | 186 | 2.72 | 21776 |
| EGEN | 23.20 | -1.69 | 23.80 | 23.10 | 23.20 | 23.60 | -0.40 | 934 | 35.52 | 1521769 |
| EHL | 80.90 | -0.12 | 81.60 | 80.60 | 80.90 | 81.00 | -0.10 | 658 | 23.48 | 289811 |
| EIL | 26.50 | -2.21 | 27.30 | 26.40 | 26.50 | 27.10 | -0.60 | 540 | 9.30 | 348169 |
| EMERALDOIL | 15.50 | 9.93 | 15.50 | 14.40 | 15.50 | 14.10 | 1.40 | 347 | 4.13 | 268253 |
| ENVOYTEX | 49.00 | 0.20 | 50.00 | 48.80 | 49.00 | 48.90 | 0.10 | 173 | 2.31 | 46733 |
| EPGL | 17.70 | -5.85 | 18.80 | 17.60 | 17.70 | 18.80 | -1.10 | 934 | 17.50 | 965532 |
| ESQUIRENIT | 22.70 | 2.25 | 23.20 | 22.40 | 22.70 | 22.20 | 0.50 | 722 | 15.97 | 698923 |
| ETL | 10.80 | 1.89 | 11.30 | 10.60 | 10.80 | 10.60 | 0.20 | 1477 | 54.05 | 4944320 |
| EXIM1STMF | 3.70 | 0.00 | 3.70 | 3.60 | 3.60 | 3.60 | 0.00 | 30 | 0.66 | 182548 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 2.90 | 0.00 | 3.10 | 2.90 | 2.90 | 2.90 | 0.00 | 96 | 1.31 | 450250 |
| FARCHEM | 15.90 | -3.64 | 16.70 | 15.90 | 15.90 | 16.50 | -0.60 | 285 | 2.88 | 178932 |
| FAREASTFIN | 2.30 | -4.17 | 2.40 | 2.20 | 2.30 | 2.40 | -0.10 | 82 | 0.73 | 319028 |
| FAREASTLIF | 21.10 | -1.88 | 21.40 | 20.80 | 20.90 | 21.30 | -0.40 | 29 | 0.14 | 6700 |
| FASFIN | 2.40 | -4.00 | 2.60 | 2.30 | 2.40 | 2.50 | -0.10 | 70 | 0.85 | 353883 |
| FBFIF | 3.00 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 51 | 0.88 | 291803 |
| FEDERALINS | 22.40 | -1.32 | 22.90 | 22.30 | 22.40 | 22.70 | -0.30 | 290 | 8.43 | 372234 |
| FEKDIL | 14.10 | -1.40 | 14.40 | 14.10 | 14.10 | 14.30 | -0.20 | 489 | 13.40 | 946599 |
| FINEFOODS | 532.80 | 0.59 | 538.60 | 529.80 | 532.80 | 529.70 | 3.10 | 720 | 34.59 | 64941 |
| FIRSTFIN | 4.70 | 0.00 | 4.90 | 4.60 | 4.60 | 4.60 | 0.00 | 29 | 0.21 | 46003 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 13.30 | 2.31 | 13.50 | 13.00 | 13.30 | 13.00 | 0.30 | 208 | 3.46 | 260246 |
| FUWANGCER | 12.60 | -0.79 | 12.90 | 12.60 | 12.60 | 12.70 | -0.10 | 508 | 18.57 | 1458752 |
| FUWANGFOOD | 9.90 | 1.03 | 10.00 | 9.70 | 9.80 | 9.70 | 0.10 | 117 | 2.30 | 233365 |
| GBBPOWER | 8.10 | 0.00 | 8.30 | 8.10 | 8.10 | 8.10 | 0.00 | 70 | 0.82 | 100619 |
| GEMINISEA | 113.80 | 0.09 | 115.40 | 113.50 | 113.80 | 113.70 | 0.10 | 109 | 0.87 | 7677 |
| GENEXIL | 26.70 | -1.11 | 27.30 | 26.60 | 26.70 | 27.00 | -0.30 | 522 | 11.95 | 444089 |
| GENNEXT | 3.00 | -3.23 | 3.20 | 3.00 | 3.00 | 3.10 | -0.10 | 161 | 1.74 | 571705 |
| GHAIL | 12.70 | -2.31 | 13.00 | 12.70 | 12.70 | 13.00 | -0.30 | 454 | 10.57 | 826239 |
| GHCL | 18.60 | 0.00 | 18.90 | 18.50 | 18.60 | 18.60 | 0.00 | 35 | 0.28 | 14756 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.10 | 0.00 | 6.20 | 6.10 | 6.10 | 6.10 | 0.00 | 36 | 0.81 | 132810 |
| GLOBALINS | 30.70 | -1.92 | 31.90 | 30.20 | 30.70 | 31.30 | -0.60 | 533 | 11.05 | 356645 |
| GOLDENSON | 14.70 | -2.65 | 15.30 | 14.60 | 14.70 | 15.10 | -0.40 | 1381 | 57.69 | 3860417 |
| GP | 241.80 | -0.54 | 243.00 | 240.30 | 241.10 | 242.40 | -1.30 | 1403 | 30.23 | 125317 |
| GPHISPAT | 16.10 | 0.63 | 16.20 | 15.90 | 16.10 | 16.00 | 0.10 | 316 | 6.61 | 411002 |
| GQBALLPEN | 660.00 | 3.15 | 660.00 | 630.10 | 651.80 | 631.90 | 19.90 | 2519 | 80.14 | 124633 |
| GRAMEENS2 | 12.20 | 0.00 | 12.30 | 12.20 | 12.20 | 12.20 | 0.00 | 59 | 0.68 | 55904 |
| GREENDELMF | 3.30 | -3.03 | 3.40 | 3.20 | 3.20 | 3.30 | -0.10 | 54 | 0.82 | 254302 |
| GREENDELT | 61.10 | -0.33 | 62.00 | 60.60 | 61.10 | 61.30 | -0.20 | 135 | 6.67 | 109094 |
| GSPFINANCE | 4.00 | -6.98 | 4.20 | 4.00 | 4.00 | 4.30 | -0.30 | 72 | 0.63 | 157124 |
| HAKKANIPUL | 78.40 | -3.09 | 82.90 | 77.80 | 78.40 | 80.90 | -2.50 | 2060 | 52.31 | 654240 |
| HAMI | 184.70 | 0.16 | 186.00 | 183.70 | 184.70 | 184.40 | 0.30 | 1064 | 17.34 | 93865 |
| HEIDELBCEM | 205.00 | 0.24 | 206.50 | 204.60 | 205.00 | 204.50 | 0.50 | 116 | 1.10 | 5361 |
| HFL | 13.40 | -3.60 | 14.30 | 13.30 | 13.40 | 13.90 | -0.50 | 106 | 2.65 | 194062 |
| HIMADRI | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 500.50 | 0.00 | 0 | 0.00 | 0 |
| HRTEX | 18.30 | -1.62 | 18.90 | 18.20 | 18.20 | 18.50 | -0.30 | 107 | 0.92 | 50186 |
| HWAWELLTEX | 41.40 | -0.72 | 41.80 | 41.00 | 41.20 | 41.50 | -0.30 | 101 | 1.83 | 44375 |
| IBNSINA | 306.80 | -0.29 | 310.40 | 306.70 | 306.90 | 307.80 | -0.90 | 218 | 6.50 | 21150 |
| IBP | 13.40 | -2.19 | 13.80 | 13.30 | 13.40 | 13.70 | -0.30 | 542 | 12.01 | 889898 |
| ICB | 36.00 | 1.12 | 36.40 | 35.60 | 36.00 | 35.60 | 0.40 | 171 | 3.27 | 90723 |
| ICB3RDNRB | 4.50 | -2.17 | 4.60 | 4.50 | 4.50 | 4.60 | -0.10 | 27 | 0.50 | 111050 |
| ICBAGRANI1 | 6.60 | -1.49 | 6.70 | 6.60 | 6.60 | 6.70 | -0.10 | 4 | 0.02 | 2401 |
| ICBAMCL2ND | 6.00 | 0.00 | 6.10 | 6.00 | 6.00 | 6.00 | 0.00 | 53 | 0.71 | 117121 |
| ICBEPMF1S1 | 6.00 | -3.23 | 6.50 | 5.90 | 6.00 | 6.20 | -0.20 | 305 | 16.76 | 2722212 |
| ICBIBANK | 2.80 | 0.00 | 2.90 | 2.70 | 2.80 | 2.80 | 0.00 | 21 | 0.14 | 48754 |
| ICBSONALI1 | 4.60 | 0.00 | 4.70 | 4.60 | 4.60 | 4.60 | 0.00 | 36 | 1.40 | 304027 |
| ICICL | 22.80 | -0.44 | 23.00 | 22.70 | 22.80 | 22.90 | -0.10 | 166 | 4.21 | 184293 |
| IDLC | 36.80 | -0.81 | 36.90 | 36.50 | 36.70 | 37.00 | -0.30 | 186 | 9.09 | 247965 |
| IFADAUTOS | 22.20 | -1.77 | 22.80 | 22.10 | 22.20 | 22.60 | -0.40 | 478 | 13.43 | 599701 |
| IFIC | 4.50 | 2.27 | 4.60 | 4.40 | 4.50 | 4.40 | 0.10 | 347 | 5.77 | 1290821 |
| IFIC1STMF | 3.60 | -2.70 | 3.70 | 3.60 | 3.60 | 3.70 | -0.10 | 86 | 2.54 | 698050 |
| IFILISLMF1 | 3.90 | -2.50 | 4.00 | 3.90 | 3.90 | 4.00 | -0.10 | 26 | 0.24 | 59623 |
| ILFSL | 2.40 | -4.17 | 2.40 | 2.30 | 2.30 | 2.40 | -0.10 | 74 | 0.45 | 193424 |
| INDEXAGRO | 73.40 | -1.74 | 75.60 | 73.20 | 73.40 | 74.70 | -1.30 | 481 | 9.06 | 122462 |
| INTECH | 35.00 | -3.58 | 36.70 | 34.80 | 35.00 | 36.30 | -1.30 | 1099 | 23.70 | 666221 |
| INTRACO | 17.70 | -1.67 | 18.40 | 17.60 | 17.70 | 18.00 | -0.30 | 456 | 9.59 | 534099 |
| IPDC | 18.90 | -1.05 | 19.20 | 18.90 | 18.90 | 19.10 | -0.20 | 329 | 9.71 | 510913 |
| ISLAMIBANK | 32.80 | -0.61 | 33.00 | 32.70 | 32.80 | 33.00 | -0.20 | 558 | 13.32 | 406716 |
| ISLAMICFIN | 10.50 | -1.87 | 10.80 | 10.50 | 10.50 | 10.70 | -0.20 | 126 | 1.54 | 145709 |
| ISLAMIINS | 42.30 | 0.96 | 43.10 | 41.80 | 42.20 | 41.80 | 0.40 | 71 | 1.46 | 34568 |
| ISNLTD | 58.70 | -3.14 | 62.10 | 58.30 | 58.70 | 60.60 | -1.90 | 1308 | 26.20 | 436199 |
| ITC | 38.60 | -0.26 | 38.90 | 38.40 | 38.50 | 38.60 | -0.10 | 309 | 9.14 | 237315 |
| JAMUNABANK | 25.60 | 0.39 | 25.80 | 25.50 | 25.60 | 25.50 | 0.10 | 812 | 149.16 | 5816917 |
| JAMUNAOIL | 168.70 | -0.12 | 170.00 | 168.00 | 168.70 | 168.90 | -0.20 | 332 | 4.25 | 25149 |
| JANATAINS | 35.40 | 0.00 | 36.00 | 35.30 | 35.40 | 35.40 | 0.00 | 490 | 15.48 | 434790 |
| JHRML | 48.80 | -3.17 | 52.00 | 48.60 | 48.80 | 50.40 | -1.60 | 1888 | 50.42 | 1012520 |
| JMISMDL | 128.40 | -1.23 | 134.20 | 127.70 | 128.40 | 130.00 | -1.60 | 338 | 6.07 | 46839 |
| JUTESPINN | 208.40 | -0.10 | 212.00 | 206.00 | 209.20 | 209.40 | -0.20 | 18 | 0.11 | 505 |
| KARNAPHULI | 30.60 | -0.97 | 31.80 | 30.50 | 30.60 | 30.90 | -0.30 | 365 | 5.83 | 189068 |
| KAY&QUE | 471.20 | -1.87 | 488.00 | 470.20 | 471.20 | 480.20 | -9.00 | 1516 | 47.20 | 98846 |
| KBPPWBIL | 49.40 | -1.00 | 50.60 | 49.20 | 49.40 | 49.90 | -0.50 | 2850 | 115.25 | 2303701 |
| KBSEED | 9.40 | 0.00 | 9.50 | 9.40 | 9.40 | 9.40 | 0.00 | 15 | 0.33 | 35300 |
| KDSALTD | 46.80 | -1.68 | 48.00 | 46.50 | 46.80 | 47.60 | -0.80 | 908 | 25.23 | 535019 |
| KEYACOSMET | 4.60 | 0.00 | 4.70 | 4.50 | 4.60 | 4.60 | 0.00 | 260 | 4.51 | 982979 |
| KFL | 13.20 | -0.78 | 13.40 | 12.70 | 12.80 | 12.90 | -0.10 | 21 | 0.27 | 20709 |
| KOHINOOR | 502.10 | -0.34 | 504.10 | 501.70 | 502.20 | 503.90 | -1.70 | 150 | 1.66 | 3306 |
| KPCL | 10.90 | 0.93 | 11.00 | 10.80 | 10.90 | 10.80 | 0.10 | 100 | 1.43 | 131456 |
| KPPL | 15.90 | 9.66 | 15.90 | 14.80 | 15.90 | 14.50 | 1.40 | 826 | 19.32 | 1225194 |
| KTL | 9.20 | 0.00 | 9.40 | 9.20 | 9.20 | 9.20 | 0.00 | 77 | 1.23 | 133138 |
| LANKABAFIN | 14.00 | -0.71 | 14.20 | 13.90 | 14.00 | 14.10 | -0.10 | 337 | 7.29 | 520394 |
| LEGACYFOOT | 76.20 | -5.46 | 82.30 | 75.10 | 76.20 | 80.60 | -4.40 | 2771 | 89.05 | 1128126 |
| LHB | 50.00 | -0.79 | 50.70 | 49.90 | 50.00 | 50.40 | -0.40 | 728 | 18.67 | 371739 |
| LIBRAINFU | 640.20 | -0.50 | 645.10 | 635.00 | 640.20 | 643.40 | -3.20 | 335 | 4.23 | 6601 |
| LINDEBD | 639.90 | 0.71 | 644.80 | 636.00 | 639.90 | 635.40 | 4.50 | 541 | 6.53 | 10206 |
| LOVELLO | 81.80 | -1.68 | 84.80 | 80.80 | 81.80 | 83.20 | -1.40 | 3018 | 146.22 | 1767896 |
| LRBDL | 10.00 | -0.98 | 10.20 | 10.00 | 10.10 | 10.20 | -0.10 | 157 | 1.02 | 101629 |
| LRGLOBMF1 | 3.10 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 32 | 0.60 | 191777 |
| MAGURAPLEX | 83.60 | 1.46 | 84.80 | 82.80 | 83.60 | 82.40 | 1.20 | 660 | 11.23 | 133826 |
| MAKSONSPIN | 5.50 | 0.00 | 5.60 | 5.50 | 5.50 | 5.50 | 0.00 | 61 | 0.79 | 144003 |
| MALEKSPIN | 27.90 | 3.72 | 28.30 | 26.90 | 27.90 | 26.90 | 1.00 | 1429 | 74.59 | 2698368 |
| MAMUNAGRO | 18.40 | 0.00 | 19.10 | 18.40 | 18.80 | 18.80 | 0.00 | 76 | 4.78 | 253894 |
| MARICO | 2746.80 | -0.42 | 2760.00 | 2742.10 | 2746.80 | 2758.50 | -11.70 | 286 | 18.71 | 6805 |
| MASTERAGRO | 7.80 | 0.00 | 8.20 | 7.80 | 7.90 | 7.90 | 0.00 | 53 | 3.72 | 464000 |
| MATINSPINN | 46.30 | 0.87 | 46.80 | 46.10 | 46.20 | 45.80 | 0.40 | 72 | 1.50 | 32469 |
| MBL1STMF | 3.90 | -2.56 | 4.00 | 3.70 | 3.80 | 3.90 | -0.10 | 90 | 1.16 | 306040 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 33.90 | -2.27 | 35.80 | 33.90 | 34.40 | 35.20 | -0.80 | 193 | 3.13 | 90216 |
| MEGHNACEM | 30.70 | 2.32 | 31.10 | 30.50 | 30.90 | 30.20 | 0.70 | 22 | 0.08 | 2706 |
| MEGHNAINS | 28.50 | -1.38 | 29.20 | 28.40 | 28.50 | 28.90 | -0.40 | 610 | 15.07 | 524377 |
| MEGHNALIFE | 55.80 | -1.06 | 57.00 | 55.60 | 55.80 | 56.40 | -0.60 | 281 | 8.35 | 148616 |
| MEGHNAPET | 41.20 | -1.43 | 43.00 | 41.10 | 41.30 | 41.90 | -0.60 | 239 | 3.49 | 83065 |
| MERCANBANK | 7.30 | 0.00 | 7.40 | 7.00 | 7.20 | 7.20 | 0.00 | 183 | 5.30 | 740179 |
| MERCINS | 25.10 | -0.80 | 26.10 | 24.50 | 24.90 | 25.10 | -0.20 | 43 | 0.37 | 14674 |
| METROSPIN | 8.70 | 1.15 | 9.00 | 8.70 | 8.80 | 8.70 | 0.10 | 22 | 0.16 | 18246 |
| MHSML | 21.80 | -1.36 | 22.40 | 21.60 | 21.80 | 22.10 | -0.30 | 1117 | 53.25 | 2429893 |
| MIDASFIN | 5.50 | 0.00 | 5.80 | 5.50 | 5.50 | 5.50 | 0.00 | 17 | 0.07 | 13118 |
| MIDLANDBNK | 15.40 | -1.28 | 15.80 | 15.30 | 15.40 | 15.60 | -0.20 | 636 | 11.81 | 761760 |
| MIRACLEIND | 25.80 | -0.39 | 26.60 | 25.70 | 25.80 | 25.90 | -0.10 | 257 | 3.65 | 140498 |
| MIRAKHTER | 41.60 | 4.26 | 42.00 | 39.10 | 41.60 | 39.90 | 1.70 | 3446 | 156.94 | 3890713 |
| MITHUNKNIT | 15.90 | 1.94 | 17.00 | 15.70 | 15.80 | 15.50 | 0.30 | 105 | 0.77 | 47747 |
| MJLBD | 89.00 | 0.45 | 89.80 | 88.30 | 89.10 | 88.70 | 0.40 | 178 | 4.83 | 54321 |
| MKFOOTWEAR | 139.10 | 6.75 | 143.30 | 130.40 | 139.10 | 130.30 | 8.80 | 1036 | 35.57 | 255454 |
| MLDYEING | 8.30 | 0.00 | 8.40 | 8.20 | 8.30 | 8.30 | 0.00 | 164 | 3.76 | 453032 |
| MONNOAGML | 348.90 | 4.46 | 357.40 | 336.20 | 348.90 | 334.00 | 14.90 | 1161 | 23.77 | 67485 |
| MONNOCERA | 95.00 | 9.95 | 95.00 | 87.00 | 95.00 | 86.40 | 8.60 | 4088 | 264.13 | 2841912 |
| MONNOFABR | 22.80 | 3.17 | 23.50 | 22.20 | 22.80 | 22.10 | 0.70 | 2488 | 108.23 | 4728857 |
| MONOSPOOL | 101.50 | 3.05 | 102.90 | 99.00 | 101.50 | 98.50 | 3.00 | 2862 | 83.36 | 819863 |
| MOSTFAMETL | 11.30 | -1.75 | 11.50 | 11.10 | 11.20 | 11.40 | -0.20 | 68 | 4.76 | 424002 |
| MPETROLEUM | 201.00 | 0.05 | 202.00 | 200.50 | 201.80 | 201.70 | 0.10 | 122 | 3.98 | 19751 |
| MTB | 12.60 | -0.79 | 12.80 | 12.50 | 12.60 | 12.70 | -0.10 | 232 | 8.81 | 696922 |
| NAHEEACP | 22.90 | -2.97 | 23.80 | 22.70 | 22.90 | 23.60 | -0.70 | 661 | 22.41 | 961182 |
| NATLIFEINS | 100.00 | -0.89 | 103.50 | 100.00 | 100.20 | 101.10 | -0.90 | 211 | 3.22 | 31829 |
| NAVANACNG | 20.30 | 1.00 | 20.70 | 20.20 | 20.30 | 20.10 | 0.20 | 61 | 0.81 | 39650 |
| NAVANAPHAR | 58.60 | -0.85 | 59.50 | 58.40 | 58.60 | 59.10 | -0.50 | 859 | 34.94 | 593836 |
| NBL | 4.00 | 0.00 | 4.10 | 4.00 | 4.00 | 4.00 | 0.00 | 189 | 2.44 | 608684 |
| NCCBANK | 16.80 | -1.75 | 17.20 | 16.70 | 16.80 | 17.10 | -0.30 | 1746 | 191.65 | 11305414 |
| NCCBLMF1 | 4.20 | 0.00 | 4.30 | 4.10 | 4.10 | 4.10 | 0.00 | 31 | 0.29 | 69906 |
| NEWLINE | 5.40 | 0.00 | 5.70 | 5.20 | 5.30 | 5.30 | 0.00 | 125 | 1.16 | 214233 |
| NFML | 15.80 | 3.95 | 16.40 | 15.50 | 15.80 | 15.20 | 0.60 | 1903 | 63.95 | 4015755 |
| NHFIL | 23.00 | -1.29 | 23.50 | 23.00 | 23.00 | 23.30 | -0.30 | 256 | 7.03 | 303876 |
| NIALCO | 26.10 | 0.39 | 28.00 | 25.60 | 25.90 | 25.80 | 0.10 | 100 | 0.41 | 15647 |
| NITOLINS | 30.20 | 0.00 | 30.40 | 30.00 | 30.20 | 30.20 | 0.00 | 54 | 0.85 | 28271 |
| NORTHERN | 107.60 | 1.32 | 111.50 | 107.60 | 107.80 | 106.40 | 1.40 | 41 | 0.11 | 1049 |
| NORTHRNINS | 30.00 | -2.27 | 31.00 | 30.00 | 30.20 | 30.90 | -0.70 | 124 | 1.03 | 33989 |
| NPOLYMER | 29.00 | -1.68 | 30.10 | 29.00 | 29.20 | 29.70 | -0.50 | 368 | 9.82 | 331675 |
| NRBBANK | 5.90 | 0.00 | 6.00 | 5.90 | 5.90 | 5.90 | 0.00 | 68 | 0.67 | 112644 |
| NRBCBANK | 7.20 | 0.00 | 7.30 | 7.10 | 7.20 | 7.20 | 0.00 | 160 | 5.29 | 734106 |
| NTC | 159.50 | -0.50 | 162.00 | 158.80 | 159.50 | 160.30 | -0.80 | 86 | 1.18 | 7387 |
| NTLTUBES | 62.50 | 0.81 | 63.30 | 61.50 | 61.90 | 61.40 | 0.50 | 818 | 12.26 | 196492 |
| NURANI | 3.00 | 3.45 | 3.00 | 2.90 | 3.00 | 2.90 | 0.10 | 62 | 0.78 | 266562 |
| OAL | 5.70 | 1.79 | 5.80 | 5.70 | 5.70 | 5.60 | 0.10 | 52 | 0.44 | 76303 |
| OIMEX | 13.50 | -0.74 | 13.80 | 13.50 | 13.50 | 13.60 | -0.10 | 150 | 2.52 | 185753 |
| OLYMPIC | 143.40 | 0.14 | 145.00 | 142.50 | 142.90 | 142.70 | 0.20 | 331 | 7.43 | 51809 |
| ONEBANKPLC | 6.50 | 0.00 | 6.60 | 6.40 | 6.50 | 6.50 | 0.00 | 293 | 24.14 | 3714251 |
| ORIONINFU | 312.30 | -2.07 | 321.40 | 310.00 | 312.30 | 318.90 | -6.60 | 2488 | 56.15 | 177810 |
| ORIONPHARM | 26.60 | 1.53 | 26.90 | 26.30 | 26.60 | 26.20 | 0.40 | 353 | 4.30 | 161437 |
| ORYZAAGRO | 9.60 | -3.03 | 10.00 | 9.60 | 9.60 | 9.90 | -0.30 | 62 | 1.14 | 116962 |
| PADMALIFE | 17.20 | 0.00 | 17.50 | 17.10 | 17.20 | 17.20 | 0.00 | 27 | 0.27 | 15893 |
| PADMAOIL | 174.90 | 0.00 | 175.80 | 174.00 | 174.90 | 174.90 | 0.00 | 249 | 4.74 | 27186 |
| PARAMOUNT | 50.90 | -1.36 | 52.30 | 50.50 | 50.90 | 51.60 | -0.70 | 351 | 9.01 | 175266 |
| PDL | 5.50 | 0.00 | 5.60 | 5.40 | 5.40 | 5.40 | 0.00 | 85 | 1.02 | 185078 |
| PENINSULA | 20.20 | -1.94 | 20.80 | 20.10 | 20.20 | 20.60 | -0.40 | 477 | 10.56 | 519184 |
| PEOPLESINS | 51.10 | -1.73 | 52.50 | 50.30 | 51.10 | 52.00 | -0.90 | 1027 | 34.03 | 659207 |
| PF1STMF | 7.10 | -2.74 | 7.30 | 7.10 | 7.10 | 7.30 | -0.20 | 188 | 4.09 | 571119 |
| PHARMAID | 552.60 | -0.75 | 570.00 | 551.00 | 552.60 | 556.80 | -4.20 | 173 | 2.55 | 4602 |
| PHENIXINS | 37.80 | -3.11 | 39.40 | 37.20 | 37.40 | 38.60 | -1.20 | 539 | 15.11 | 396865 |
| PHOENIXFIN | 3.80 | -5.00 | 4.10 | 3.80 | 3.80 | 4.00 | -0.20 | 48 | 0.75 | 194847 |
| PHPMF1 | 3.10 | -3.13 | 3.20 | 3.10 | 3.10 | 3.20 | -0.10 | 59 | 2.90 | 935063 |
| PIONEERINS | 60.10 | -3.06 | 63.00 | 59.20 | 60.10 | 62.00 | -1.90 | 1038 | 40.18 | 658973 |
| PLFSL | 2.30 | -4.17 | 2.50 | 2.20 | 2.30 | 2.40 | -0.10 | 216 | 3.34 | 1445760 |
| POPULAR1MF | 3.00 | 0.00 | 3.10 | 2.90 | 3.00 | 3.00 | 0.00 | 110 | 2.58 | 860878 |
| POPULARLIF | 55.10 | -2.30 | 57.30 | 54.90 | 55.10 | 56.40 | -1.30 | 741 | 25.06 | 448561 |
| POWERGRID | 32.40 | -0.92 | 33.10 | 32.30 | 32.40 | 32.70 | -0.30 | 203 | 3.41 | 103958 |
| PRAGATIINS | 74.40 | -0.67 | 76.00 | 74.00 | 74.40 | 74.90 | -0.50 | 549 | 36.13 | 482325 |
| PRAGATILIF | 192.40 | -1.89 | 202.70 | 191.40 | 192.40 | 196.10 | -3.70 | 1209 | 32.10 | 163515 |
| PREMIERBAN | 4.00 | 0.00 | 4.10 | 3.90 | 4.00 | 4.00 | 0.00 | 354 | 9.68 | 2419526 |
| PREMIERCEM | 39.30 | -1.01 | 40.00 | 39.00 | 39.30 | 39.70 | -0.40 | 604 | 20.07 | 511118 |
| PREMIERLEA | 2.30 | -8.00 | 2.60 | 2.30 | 2.30 | 2.50 | -0.20 | 118 | 1.17 | 499433 |
| PRIME1ICBA | 4.50 | -2.17 | 4.60 | 4.50 | 4.50 | 4.60 | -0.10 | 18 | 0.58 | 129082 |
| PRIMEBANK | 29.10 | -0.68 | 29.40 | 29.00 | 29.10 | 29.30 | -0.20 | 321 | 16.66 | 572696 |
| PRIMEFIN | 3.50 | 0.00 | 3.70 | 3.50 | 3.60 | 3.60 | 0.00 | 69 | 0.75 | 206291 |
| PRIMEINSUR | 33.00 | -0.61 | 33.90 | 31.90 | 32.70 | 32.90 | -0.20 | 69 | 0.95 | 28921 |
| PRIMELIFE | 39.70 | -3.17 | 41.50 | 39.20 | 39.70 | 41.00 | -1.30 | 574 | 7.63 | 189236 |
| PRIMETEX | 18.60 | 2.20 | 20.00 | 18.30 | 18.60 | 18.20 | 0.40 | 58 | 0.31 | 16442 |
| PROGRESLIF | 39.80 | -0.75 | 41.00 | 39.80 | 39.80 | 40.10 | -0.30 | 98 | 0.68 | 16912 |
| PROVATIINS | 34.80 | 0.00 | 35.40 | 34.70 | 34.80 | 34.80 | 0.00 | 339 | 9.16 | 261968 |
| PTL | 59.50 | -3.41 | 61.90 | 59.00 | 59.50 | 61.60 | -2.10 | 1240 | 67.01 | 1117740 |
| PUBALIBANK | 38.60 | -0.77 | 39.10 | 38.50 | 38.60 | 38.90 | -0.30 | 292 | 15.51 | 400610 |
| PURABIGEN | 27.70 | -1.07 | 28.70 | 27.50 | 27.70 | 28.00 | -0.30 | 709 | 19.88 | 707007 |
| QUASEMIND | 40.60 | -0.73 | 41.40 | 40.50 | 40.60 | 40.90 | -0.30 | 646 | 24.65 | 603463 |
| QUEENSOUTH | 12.10 | 0.00 | 12.50 | 11.90 | 12.10 | 12.10 | 0.00 | 536 | 13.20 | 1083704 |
| RAHIMAFOOD | 96.00 | -3.71 | 101.00 | 95.00 | 96.00 | 99.70 | -3.70 | 582 | 7.28 | 74731 |
| RAHIMTEXT | 193.00 | -2.57 | 202.50 | 192.00 | 193.00 | 198.10 | -5.10 | 505 | 8.51 | 43665 |
| RAKCERAMIC | 23.30 | 0.87 | 23.60 | 23.10 | 23.30 | 23.10 | 0.20 | 179 | 3.18 | 136092 |
| RANFOUNDRY | 152.90 | -0.20 | 156.90 | 152.00 | 152.90 | 153.20 | -0.30 | 190 | 3.69 | 24076 |
| RDFOOD | 20.50 | -2.38 | 21.30 | 20.50 | 20.50 | 21.00 | -0.50 | 641 | 15.57 | 747547 |
| RECKITTBEN | 3364.80 | 1.12 | 3373.90 | 3310.20 | 3364.80 | 3327.40 | 37.40 | 156 | 3.48 | 1038 |
| REGENTTEX | 4.10 | 0.00 | 4.30 | 4.00 | 4.10 | 4.10 | 0.00 | 116 | 1.21 | 300828 |
| RELIANCE1 | 11.30 | -1.74 | 11.60 | 11.30 | 11.30 | 11.50 | -0.20 | 263 | 13.80 | 1208442 |
| RELIANCINS | 92.50 | 1.31 | 94.60 | 91.20 | 92.50 | 91.30 | 1.20 | 1604 | 148.17 | 1593440 |
| RENATA | 415.20 | 0.24 | 417.70 | 414.20 | 415.20 | 414.20 | 1.00 | 454 | 10.78 | 25929 |
| RENWICKJA | 534.40 | 5.02 | 549.90 | 523.00 | 537.60 | 511.90 | 25.70 | 87 | 0.56 | 1043 |
| REPUBLIC | 31.40 | -1.57 | 32.50 | 31.10 | 31.40 | 31.90 | -0.50 | 243 | 2.74 | 86540 |
| RINGSHINE | 3.60 | -2.78 | 3.70 | 3.50 | 3.50 | 3.60 | -0.10 | 200 | 3.04 | 857859 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 29.70 | -1.00 | 30.20 | 29.50 | 29.70 | 30.00 | -0.30 | 1346 | 80.25 | 2696249 |
| RSRMSTEEL | 7.70 | -1.32 | 7.80 | 7.50 | 7.50 | 7.60 | -0.10 | 51 | 0.54 | 71343 |
| RUNNERAUTO | 39.90 | -2.92 | 41.50 | 39.50 | 39.90 | 41.10 | -1.20 | 1458 | 38.72 | 957747 |
| RUPALIBANK | 16.40 | -1.20 | 16.80 | 16.40 | 16.40 | 16.60 | -0.20 | 127 | 2.32 | 141179 |
| RUPALIINS | 23.50 | -1.67 | 24.20 | 23.40 | 23.50 | 23.90 | -0.40 | 158 | 2.60 | 109989 |
| RUPALILIFE | 87.20 | -1.13 | 90.00 | 86.90 | 87.20 | 88.20 | -1.00 | 709 | 18.45 | 208875 |
| SADHESIVE | 62.20 | 0.65 | 63.80 | 61.50 | 62.20 | 61.80 | 0.40 | 46 | 0.98 | 15741 |
| SAFKOSPINN | 20.80 | -2.80 | 21.40 | 20.60 | 20.80 | 21.40 | -0.60 | 444 | 7.16 | 341560 |
| SAIFPOWER | 6.20 | 0.00 | 6.40 | 6.10 | 6.20 | 6.20 | 0.00 | 135 | 1.64 | 263802 |
| SAIHAMCOT | 21.20 | -0.93 | 21.70 | 21.10 | 21.20 | 21.40 | -0.20 | 510 | 27.04 | 1266444 |
| SAIHAMTEX | 18.60 | 0.54 | 18.90 | 18.50 | 18.60 | 18.50 | 0.10 | 545 | 19.02 | 1019396 |
| SALAMCRST | 15.90 | 5.30 | 16.40 | 15.30 | 15.90 | 15.10 | 0.80 | 386 | 9.06 | 566665 |
| SALVO | 32.90 | -2.37 | 34.00 | 32.80 | 32.90 | 33.70 | -0.80 | 1167 | 45.14 | 1357142 |
| SAMATALETH | 111.40 | -0.98 | 117.20 | 110.00 | 111.40 | 112.50 | -1.10 | 1420 | 25.18 | 220366 |
| SAMORITA | 69.10 | 0.29 | 69.60 | 68.60 | 68.80 | 68.60 | 0.20 | 135 | 1.40 | 20314 |
| SANDHANINS | 22.30 | -1.76 | 22.90 | 22.20 | 22.30 | 22.70 | -0.40 | 314 | 7.05 | 312794 |
| SAPORTL | 50.40 | -1.75 | 51.50 | 50.10 | 50.40 | 51.30 | -0.90 | 666 | 51.67 | 1017455 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 5.70 | -1.72 | 5.90 | 5.70 | 5.70 | 5.80 | -0.10 | 71 | 0.56 | 97879 |
| SEAPEARL | 35.80 | 1.42 | 36.30 | 35.30 | 35.80 | 35.30 | 0.50 | 1723 | 44.62 | 1240296 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.20 | -1.89 | 5.30 | 5.20 | 5.20 | 5.30 | -0.10 | 21 | 0.68 | 129420 |
| SEMLIBBLSF | 6.10 | 0.00 | 6.20 | 6.00 | 6.10 | 6.10 | 0.00 | 25 | 0.41 | 67901 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 15.70 | -2.52 | 16.10 | 15.50 | 15.50 | 15.90 | -0.40 | 645 | 25.19 | 1599417 |
| SHARPIND | 15.40 | -0.65 | 15.70 | 15.30 | 15.40 | 15.50 | -0.10 | 140 | 1.69 | 110229 |
| SHASHADNIM | 19.50 | 1.05 | 19.50 | 18.80 | 19.30 | 19.10 | 0.20 | 284 | 5.87 | 307238 |
| SHEPHERD | 16.20 | -4.14 | 17.10 | 16.00 | 16.20 | 16.90 | -0.70 | 1851 | 93.17 | 5631166 |
| SHURWID | 6.20 | -1.64 | 6.30 | 6.00 | 6.00 | 6.10 | -0.10 | 58 | 0.53 | 87462 |
| SHYAMPSUG | 152.50 | 6.12 | 155.00 | 145.20 | 152.50 | 143.70 | 8.80 | 115 | 1.28 | 8495 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 29.50 | 4.98 | 29.80 | 27.60 | 29.50 | 28.10 | 1.40 | 1128 | 40.17 | 1392268 |
| SILCOPHL | 14.80 | 0.68 | 15.10 | 14.60 | 14.80 | 14.70 | 0.10 | 462 | 16.73 | 1128119 |
| SILVAPHL | 10.90 | -1.80 | 11.20 | 10.80 | 10.90 | 11.10 | -0.20 | 278 | 4.86 | 444555 |
| SIMTEX | 24.30 | 0.00 | 24.60 | 24.20 | 24.30 | 24.30 | 0.00 | 904 | 44.75 | 1835513 |
| SINGERBD | 82.10 | -1.79 | 85.00 | 81.90 | 82.10 | 83.60 | -1.50 | 544 | 4.67 | 56665 |
| SINOBANGLA | 53.20 | -1.66 | 55.00 | 52.90 | 53.20 | 54.10 | -0.90 | 1817 | 59.28 | 1099429 |
| SIPLC | 69.20 | -0.57 | 70.90 | 68.40 | 69.20 | 69.60 | -0.40 | 505 | 17.45 | 251111 |
| SKTRIMS | 9.00 | -1.11 | 9.40 | 8.90 | 8.90 | 9.00 | -0.10 | 116 | 0.71 | 79229 |
| SLIPLC | 71.70 | 1.70 | 72.40 | 70.50 | 71.70 | 70.50 | 1.20 | 763 | 21.82 | 306124 |
| SONALIANSH | 173.00 | 0.52 | 177.00 | 168.60 | 173.00 | 172.10 | 0.90 | 1048 | 17.37 | 100274 |
| SONALIPAPR | 222.30 | -0.09 | 226.20 | 222.10 | 222.30 | 222.50 | -0.20 | 953 | 19.13 | 85522 |
| SONARBAINS | 32.50 | -2.11 | 33.80 | 31.60 | 32.50 | 33.20 | -0.70 | 338 | 7.34 | 223623 |
| SONARGAON | 35.80 | -2.19 | 36.80 | 35.50 | 35.80 | 36.60 | -0.80 | 253 | 5.60 | 154165 |
| SOUTHEASTB | 9.90 | 0.00 | 10.00 | 9.80 | 9.90 | 9.90 | 0.00 | 261 | 20.35 | 2056121 |
| SPCERAMICS | 21.20 | 3.92 | 21.70 | 20.60 | 21.20 | 20.40 | 0.80 | 2074 | 88.59 | 4153979 |
| SPCL | 55.50 | -0.72 | 57.40 | 55.20 | 55.50 | 55.90 | -0.40 | 2541 | 113.22 | 2013851 |
| SQUARETEXT | 46.90 | -0.85 | 47.10 | 46.50 | 46.50 | 46.90 | -0.40 | 163 | 1.43 | 30424 |
| SQURPHARMA | 210.40 | -0.24 | 211.50 | 210.10 | 210.40 | 210.90 | -0.50 | 2252 | 52.26 | 248122 |
| SSSTEEL | 4.80 | -2.04 | 5.00 | 4.80 | 4.80 | 4.90 | -0.10 | 101 | 1.07 | 220060 |
| STANCERAM | 72.10 | 0.42 | 72.80 | 71.70 | 72.10 | 71.80 | 0.30 | 47 | 0.52 | 7233 |
| STANDARINS | 44.20 | -1.78 | 45.50 | 43.90 | 44.20 | 45.00 | -0.80 | 385 | 12.44 | 278313 |
| STANDBANKL | 4.40 | 0.00 | 4.50 | 4.30 | 4.40 | 4.40 | 0.00 | 195 | 4.98 | 1132140 |
| STYLECRAFT | 51.60 | 0.19 | 52.50 | 51.30 | 51.50 | 51.40 | 0.10 | 108 | 0.78 | 14956 |
| SUMITPOWER | 13.90 | 0.00 | 14.10 | 13.80 | 13.90 | 13.90 | 0.00 | 341 | 5.71 | 410269 |
| SUNLIFEINS | 68.30 | -4.48 | 72.60 | 67.80 | 68.30 | 71.50 | -3.20 | 1641 | 56.81 | 799690 |
| TAKAFULINS | 32.90 | 0.61 | 33.40 | 32.70 | 32.90 | 32.70 | 0.20 | 57 | 0.84 | 25557 |
| TALLUSPIN | 7.90 | 1.28 | 8.10 | 7.80 | 7.90 | 7.80 | 0.10 | 130 | 2.21 | 279080 |
| TAMIJTEX | 119.80 | -2.04 | 125.10 | 118.40 | 120.00 | 122.50 | -2.50 | 479 | 7.04 | 57972 |
| TECHNODRUG | 38.00 | -1.55 | 39.00 | 37.80 | 38.00 | 38.60 | -0.60 | 2006 | 79.32 | 2073283 |
| TILIL | 46.70 | -0.21 | 47.60 | 46.50 | 46.70 | 46.80 | -0.10 | 744 | 21.96 | 466423 |
| TITASGAS | 16.50 | 0.00 | 16.60 | 16.30 | 16.40 | 16.40 | 0.00 | 139 | 1.99 | 121877 |
| TOSRIFA | 17.70 | 1.14 | 18.20 | 17.60 | 17.70 | 17.50 | 0.20 | 502 | 11.13 | 621670 |
| TRUSTB1MF | 3.10 | 0.00 | 3.20 | 3.00 | 3.00 | 3.00 | 0.00 | 42 | 1.27 | 413646 |
| TRUSTBANK | 16.30 | -1.21 | 16.70 | 16.20 | 16.30 | 16.50 | -0.20 | 649 | 14.20 | 867252 |
| TUNGHAI | 3.10 | 0.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.00 | 38 | 0.23 | 73101 |
| UCB | 9.10 | 3.41 | 9.10 | 8.70 | 9.10 | 8.80 | 0.30 | 488 | 11.36 | 1269605 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2069.90 | -0.11 | 2070.00 | 2066.00 | 2067.50 | 2069.80 | -2.30 | 40 | 0.45 | 219 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 4.20 | -4.55 | 4.50 | 4.20 | 4.20 | 4.40 | -0.20 | 98 | 0.86 | 201093 |
| UNIONINS | 33.20 | -0.30 | 33.90 | 33.00 | 33.20 | 33.30 | -0.10 | 242 | 4.20 | 126267 |
| UNIQUEHRL | 37.20 | -1.06 | 37.80 | 37.10 | 37.20 | 37.60 | -0.40 | 200 | 2.60 | 69754 |
| UNITEDFIN | 12.90 | -1.53 | 13.30 | 12.90 | 12.90 | 13.10 | -0.20 | 198 | 5.00 | 382880 |
| UNITEDINS | 45.80 | -1.93 | 47.10 | 45.00 | 45.80 | 46.70 | -0.90 | 151 | 4.78 | 103229 |
| UPGDCL | 117.80 | 0.17 | 118.50 | 117.10 | 117.30 | 117.10 | 0.20 | 140 | 2.12 | 18080 |
| USMANIAGL | 37.00 | 2.78 | 37.90 | 36.70 | 37.00 | 36.00 | 1.00 | 286 | 3.17 | 84538 |
| UTTARABANK | 26.00 | 1.56 | 26.10 | 25.60 | 26.00 | 25.60 | 0.40 | 1080 | 144.10 | 5572799 |
| UTTARAFIN | 12.60 | -0.79 | 12.90 | 12.60 | 12.60 | 12.70 | -0.10 | 18 | 0.07 | 5330 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 5.90 | -3.28 | 6.00 | 5.90 | 5.90 | 6.10 | -0.20 | 45 | 5.04 | 853820 |
| VFSTDL | 12.00 | 0.84 | 12.30 | 11.90 | 12.00 | 11.90 | 0.10 | 474 | 13.61 | 1126374 |
| WALTONHIL | 361.40 | -0.25 | 365.00 | 361.20 | 361.40 | 362.30 | -0.90 | 738 | 10.65 | 29397 |
| WATACHEM | 139.70 | 1.67 | 143.30 | 137.30 | 139.70 | 137.40 | 2.30 | 602 | 12.90 | 91755 |
| WEBCOATS | 21.40 | 3.81 | 22.00 | 21.20 | 21.80 | 21.00 | 0.80 | 15 | 0.45 | 20484 |
| WMSHIPYARD | 8.60 | 0.00 | 8.70 | 8.50 | 8.50 | 8.50 | 0.00 | 159 | 3.63 | 424931 |
| WONDERTOYS | 26.50 | 4.00 | 26.50 | 25.50 | 26.00 | 25.00 | 1.00 | 6 | 0.01 | 550 |
| YPL | 20.70 | 0.49 | 22.20 | 20.50 | 20.70 | 20.60 | 0.10 | 739 | 13.84 | 655028 |
| 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 | 5.70 | 5.70 | 5.70 | 0.00 | 58 | 0.26 | 45282 |
| ZAHINTEX | 8.00 | -1.25 | 8.40 | 7.80 | 7.90 | 8.00 | -0.10 | 82 | 0.91 | 114427 |
| ZEALBANGLA | 125.70 | 2.62 | 130.00 | 124.00 | 125.20 | 122.00 | 3.20 | 148 | 1.14 | 8948 |