| 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 | 139 | 2.25 | 747474 |
| 1STPRIMFMF | 20.70 | 7.25 | 21.20 | 19.50 | 20.70 | 19.30 | 1.40 | 1545 | 45.53 | 2199048 |
| AAMRANET | 16.40 | -0.61 | 16.50 | 16.20 | 16.30 | 16.40 | -0.10 | 110 | 2.46 | 150590 |
| AAMRATECH | 13.20 | 0.78 | 13.30 | 12.90 | 13.00 | 12.90 | 0.10 | 78 | 0.88 | 67331 |
| ABB1STMF | 3.30 | -2.94 | 3.50 | 3.30 | 3.30 | 3.40 | -0.10 | 205 | 7.87 | 2330146 |
| ABBANK | 5.70 | -3.39 | 6.00 | 5.60 | 5.70 | 5.90 | -0.20 | 546 | 9.24 | 1610220 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1050.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 18.40 | 2.79 | 18.60 | 17.90 | 18.40 | 17.90 | 0.50 | 79 | 1.62 | 88414 |
| ACHIASF | 35.50 | -0.82 | 37.50 | 35.50 | 36.40 | 36.70 | -0.30 | 40 | 7.69 | 208882 |
| ACI | 204.20 | -0.29 | 205.80 | 202.50 | 203.00 | 203.60 | -0.60 | 550 | 14.23 | 69937 |
| ACIFORMULA | 139.00 | 0.14 | 140.70 | 138.60 | 139.00 | 138.80 | 0.20 | 144 | 2.87 | 20595 |
| ACMELAB | 75.20 | -0.53 | 75.60 | 74.80 | 75.20 | 75.60 | -0.40 | 529 | 15.19 | 202149 |
| ACMEPL | 27.20 | 6.67 | 27.50 | 25.20 | 27.20 | 25.50 | 1.70 | 5501 | 259.85 | 9846137 |
| ACTIVEFINE | 6.70 | -1.47 | 6.90 | 6.60 | 6.70 | 6.80 | -0.10 | 198 | 2.19 | 325229 |
| ADNTEL | 59.40 | -1.00 | 60.80 | 59.10 | 59.40 | 60.00 | -0.60 | 768 | 14.64 | 244985 |
| ADVENT | 13.90 | 0.00 | 14.10 | 13.70 | 13.90 | 13.90 | 0.00 | 213 | 7.03 | 509476 |
| AFCAGRO | 6.70 | -1.47 | 7.00 | 6.70 | 6.70 | 6.80 | -0.10 | 77 | 0.79 | 116503 |
| AFTABAUTO | 28.00 | -0.71 | 28.40 | 27.90 | 28.00 | 28.20 | -0.20 | 212 | 5.61 | 199494 |
| AGNISYSL | 21.60 | -0.46 | 22.20 | 21.50 | 21.60 | 21.70 | -0.10 | 890 | 24.11 | 1105671 |
| AGRANINS | 22.40 | -0.88 | 23.50 | 21.80 | 22.40 | 22.60 | -0.20 | 181 | 3.05 | 137547 |
| AIBL1STIMF | 4.00 | -2.44 | 4.20 | 4.00 | 4.00 | 4.10 | -0.10 | 47 | 2.03 | 506260 |
| AIL | 28.30 | -0.35 | 28.80 | 28.10 | 28.30 | 28.40 | -0.10 | 309 | 4.00 | 141574 |
| ALARABANK | 15.40 | -0.65 | 15.50 | 15.30 | 15.30 | 15.40 | -0.10 | 58 | 1.15 | 74802 |
| AL-HAJTEX | 110.90 | 1.19 | 112.90 | 109.50 | 110.90 | 109.60 | 1.30 | 979 | 16.09 | 145142 |
| ALIF | 5.00 | 2.08 | 5.00 | 4.60 | 4.90 | 4.80 | 0.10 | 83 | 1.08 | 224366 |
| ALLTEX | 14.50 | 2.11 | 14.60 | 14.10 | 14.50 | 14.20 | 0.30 | 335 | 5.20 | 362634 |
| AMANFEED | 26.10 | 7.85 | 26.40 | 24.20 | 26.10 | 24.20 | 1.90 | 1704 | 51.04 | 2006896 |
| AMBEEPHA | 757.70 | -0.59 | 763.00 | 756.20 | 758.00 | 762.50 | -4.50 | 44 | 0.46 | 600 |
| AMCL(PRAN) | 210.40 | 0.67 | 211.10 | 208.80 | 210.80 | 209.40 | 1.40 | 89 | 1.30 | 6203 |
| AMPL | 48.80 | 1.67 | 49.30 | 48.10 | 48.80 | 48.00 | 0.80 | 280 | 3.53 | 72525 |
| ANLIMAYARN | 19.20 | 0.52 | 19.50 | 19.00 | 19.20 | 19.10 | 0.10 | 64 | 0.75 | 39057 |
| ANWARGALV | 95.40 | 0.74 | 96.60 | 94.00 | 95.40 | 94.70 | 0.70 | 1748 | 52.75 | 553207 |
| AOL | 17.00 | 5.59 | 17.30 | 16.10 | 17.00 | 16.10 | 0.90 | 717 | 17.83 | 1059762 |
| AOPLC | 10.50 | -0.94 | 10.80 | 10.30 | 10.50 | 10.60 | -0.10 | 67 | 0.70 | 66939 |
| APEXFOODS | 247.00 | 4.44 | 247.90 | 233.80 | 244.70 | 234.30 | 10.40 | 813 | 14.68 | 60774 |
| APEXFOOT | 204.60 | 5.14 | 206.90 | 194.00 | 204.60 | 194.60 | 10.00 | 2885 | 105.34 | 525740 |
| APEXSPINN | 283.20 | 8.42 | 284.00 | 263.50 | 283.20 | 261.20 | 22.00 | 1662 | 107.78 | 393472 |
| APEXTANRY | 74.70 | 2.47 | 75.00 | 72.30 | 74.70 | 72.90 | 1.80 | 417 | 4.18 | 56389 |
| APEXWEAV | 7.50 | 1.37 | 7.80 | 7.20 | 7.40 | 7.30 | 0.10 | 34 | 0.10 | 13225 |
| APOLOISPAT | 3.50 | -2.78 | 3.70 | 3.50 | 3.50 | 3.60 | -0.10 | 201 | 2.56 | 715120 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1125.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 173.40 | -1.25 | 177.80 | 171.30 | 173.40 | 175.60 | -2.20 | 138 | 1.51 | 8653 |
| ARAMITCEM | 11.70 | -2.56 | 12.00 | 11.30 | 11.40 | 11.70 | -0.30 | 12 | 0.06 | 4840 |
| ARGONDENIM | 17.20 | 0.58 | 17.30 | 16.90 | 17.20 | 17.10 | 0.10 | 348 | 8.87 | 517332 |
| ASIAINS | 41.40 | -1.21 | 41.80 | 40.50 | 40.90 | 41.40 | -0.50 | 693 | 29.64 | 722190 |
| ASIAPACINS | 37.30 | -1.32 | 38.40 | 37.10 | 37.30 | 37.80 | -0.50 | 156 | 3.79 | 100880 |
| ASIATICLAB | 96.70 | 0.52 | 99.20 | 93.00 | 96.70 | 96.20 | 0.50 | 1256 | 67.57 | 698104 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 65.10 | -2.40 | 69.80 | 65.00 | 65.10 | 66.70 | -1.60 | 209 | 1.28 | 19612 |
| AZIZPIPES | 50.90 | 2.64 | 50.90 | 49.10 | 50.50 | 49.20 | 1.30 | 81 | 0.95 | 18980 |
| BANGAS | 140.00 | 2.87 | 142.80 | 133.30 | 140.00 | 136.10 | 3.90 | 2161 | 48.80 | 354297 |
| BANKASIA | 21.20 | -0.47 | 21.40 | 21.10 | 21.20 | 21.30 | -0.10 | 134 | 7.07 | 333504 |
| BARKAPOWER | 7.50 | 0.00 | 7.60 | 7.40 | 7.50 | 7.50 | 0.00 | 167 | 2.79 | 374089 |
| BATASHOE | 828.00 | -0.67 | 836.30 | 828.00 | 830.70 | 836.30 | -5.60 | 12 | 0.05 | 55 |
| BATBC | 216.90 | 0.37 | 217.70 | 215.90 | 216.90 | 216.10 | 0.80 | 703 | 13.01 | 60017 |
| BAYLEASING | 4.80 | -2.04 | 5.10 | 4.80 | 4.80 | 4.90 | -0.10 | 75 | 0.89 | 178927 |
| BBS | 12.50 | -1.57 | 12.80 | 12.50 | 12.50 | 12.70 | -0.20 | 989 | 29.64 | 2354680 |
| BBSCABLES | 21.20 | 1.92 | 21.40 | 20.80 | 21.20 | 20.80 | 0.40 | 1392 | 52.22 | 2469583 |
| BDAUTOCA | 252.60 | 8.23 | 253.80 | 220.30 | 252.60 | 233.40 | 19.20 | 3576 | 100.47 | 423441 |
| BDCOM | 29.20 | -0.68 | 29.90 | 29.00 | 29.20 | 29.40 | -0.20 | 1224 | 41.08 | 1397930 |
| BDFINANCE | 12.80 | -0.78 | 13.10 | 12.80 | 12.80 | 12.90 | -0.10 | 114 | 2.05 | 158651 |
| BDLAMPS | 168.00 | 5.27 | 168.00 | 152.40 | 165.90 | 157.60 | 8.30 | 938 | 16.65 | 102885 |
| BDPAINTS | 38.30 | -1.79 | 40.40 | 38.20 | 38.30 | 39.00 | -0.70 | 79 | 2.81 | 73260 |
| BDTHAI | 12.90 | 0.78 | 13.00 | 12.60 | 12.90 | 12.80 | 0.10 | 800 | 25.38 | 1974968 |
| BDTHAIFOOD | 19.30 | 2.66 | 19.70 | 18.70 | 19.30 | 18.80 | 0.50 | 1507 | 45.31 | 2359491 |
| BDWELDING | 15.60 | -1.89 | 16.20 | 15.50 | 15.60 | 15.90 | -0.30 | 123 | 0.82 | 52520 |
| BEACHHATCH | 30.00 | -0.33 | 30.30 | 30.00 | 30.00 | 30.10 | -0.10 | 375 | 7.67 | 255544 |
| BEACONPHAR | 101.40 | -1.17 | 102.70 | 100.80 | 101.10 | 102.30 | -1.20 | 719 | 23.85 | 235058 |
| BENGALBISC | 65.50 | 2.02 | 66.60 | 63.10 | 65.50 | 64.20 | 1.30 | 74 | 0.85 | 13034 |
| BENGALWTL | 24.10 | 2.55 | 24.90 | 23.50 | 24.10 | 23.50 | 0.60 | 1561 | 46.14 | 1894179 |
| BERGERPBL | 1383.40 | -0.47 | 1394.00 | 1383.20 | 1385.00 | 1391.50 | -6.50 | 181 | 2.54 | 1832 |
| BESTHLDNG | 12.70 | -1.55 | 12.90 | 12.60 | 12.70 | 12.90 | -0.20 | 391 | 4.10 | 321650 |
| BEXGSUKUK | 64.50 | 0.00 | 65.00 | 64.00 | 64.50 | 64.50 | 0.00 | 17 | 0.89 | 13802 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 110.10 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 34.70 | 2.06 | 35.10 | 34.10 | 34.70 | 34.00 | 0.70 | 216 | 4.17 | 120567 |
| BIFC | 5.30 | -3.64 | 5.70 | 5.30 | 5.30 | 5.50 | -0.20 | 62 | 0.79 | 145158 |
| BNICL | 73.40 | -0.81 | 75.10 | 72.50 | 73.40 | 74.00 | -0.60 | 1058 | 69.33 | 942841 |
| BPML | 27.10 | -1.81 | 28.00 | 27.00 | 27.10 | 27.60 | -0.50 | 181 | 1.80 | 66332 |
| BPPL | 15.40 | 4.76 | 15.60 | 14.60 | 15.40 | 14.70 | 0.70 | 1615 | 59.07 | 3891797 |
| BRACBANK | 71.10 | 0.00 | 71.60 | 70.70 | 71.10 | 71.10 | 0.00 | 642 | 31.78 | 447200 |
| BSC | 103.10 | -2.00 | 106.00 | 102.90 | 103.10 | 105.20 | -2.10 | 1820 | 44.82 | 431979 |
| BSCPLC | 137.00 | -0.58 | 138.50 | 136.90 | 137.00 | 137.80 | -0.80 | 265 | 5.85 | 42708 |
| BSRMLTD | 83.60 | 0.00 | 83.60 | 81.90 | 83.00 | 83.00 | 0.00 | 237 | 10.88 | 131835 |
| BSRMSTEEL | 69.00 | 0.00 | 69.10 | 68.80 | 69.00 | 69.00 | 0.00 | 312 | 9.03 | 130891 |
| BXPHARMA | 117.00 | 0.00 | 118.20 | 116.50 | 117.00 | 117.00 | 0.00 | 792 | 37.27 | 317903 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 6.90 | 1.47 | 7.00 | 6.80 | 6.90 | 6.80 | 0.10 | 211 | 6.09 | 884054 |
| CAPMBDBLMF | 12.80 | -3.76 | 13.40 | 12.60 | 12.80 | 13.30 | -0.50 | 704 | 35.83 | 2756626 |
| CAPMIBBLMF | 9.00 | 1.12 | 9.20 | 8.40 | 9.00 | 8.90 | 0.10 | 239 | 6.40 | 709544 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 39.60 | -2.22 | 41.50 | 39.50 | 39.60 | 40.50 | -0.90 | 584 | 17.31 | 431814 |
| CENTRALPHL | 8.80 | -1.12 | 8.90 | 8.70 | 8.80 | 8.90 | -0.10 | 217 | 3.72 | 422332 |
| CITYBANK | 31.20 | -1.27 | 31.80 | 30.90 | 31.20 | 31.60 | -0.40 | 1969 | 292.26 | 9287374 |
| CITYGENINS | 100.50 | 0.10 | 101.00 | 99.60 | 100.50 | 100.40 | 0.10 | 308 | 20.46 | 204291 |
| CLICL | 56.20 | -1.23 | 58.30 | 55.90 | 56.20 | 56.90 | -0.70 | 556 | 14.67 | 259276 |
| CNATEX | 3.50 | 0.00 | 3.70 | 3.50 | 3.50 | 3.50 | 0.00 | 198 | 2.63 | 745191 |
| CONFIDCEM | 61.30 | -1.29 | 62.50 | 61.10 | 61.40 | 62.20 | -0.80 | 446 | 11.52 | 186762 |
| CONTININS | 27.60 | 4.15 | 28.20 | 26.60 | 27.60 | 26.50 | 1.10 | 1331 | 39.72 | 1455601 |
| COPPERTECH | 23.90 | 8.64 | 24.10 | 22.50 | 23.90 | 22.00 | 1.90 | 1732 | 74.31 | 3138680 |
| CRAFTSMAN | 40.10 | 0.50 | 41.20 | 40.00 | 40.30 | 40.10 | 0.20 | 174 | 14.12 | 350601 |
| CROWNCEMNT | 49.50 | -1.02 | 49.50 | 48.50 | 48.70 | 49.20 | -0.50 | 66 | 0.21 | 4383 |
| CRYSTALINS | 76.40 | -0.91 | 78.50 | 75.90 | 76.40 | 77.10 | -0.70 | 286 | 7.83 | 102288 |
| CVOPRL | 156.90 | -0.51 | 158.70 | 155.10 | 155.80 | 156.60 | -0.80 | 1100 | 26.07 | 167027 |
| DACCADYE | 15.90 | 0.63 | 16.10 | 15.80 | 15.90 | 15.80 | 0.10 | 90 | 1.83 | 114994 |
| DAFODILCOM | 105.50 | 2.63 | 107.60 | 103.60 | 105.50 | 102.80 | 2.70 | 1261 | 37.13 | 352129 |
| DBH | 38.80 | -0.77 | 39.00 | 38.70 | 38.80 | 39.10 | -0.30 | 128 | 3.22 | 82873 |
| DBH1STMF | 4.80 | 0.00 | 4.80 | 4.70 | 4.70 | 4.70 | 0.00 | 110 | 2.47 | 521194 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 71.00 | -1.39 | 72.00 | 70.80 | 71.00 | 72.00 | -1.00 | 381 | 7.31 | 102716 |
| DELTASPINN | 6.40 | -3.03 | 6.70 | 6.30 | 6.40 | 6.60 | -0.20 | 330 | 7.33 | 1134151 |
| DESCO | 22.80 | 0.88 | 22.90 | 22.70 | 22.80 | 22.60 | 0.20 | 89 | 0.87 | 38010 |
| DESHBANDHU | 18.80 | 6.21 | 19.20 | 17.70 | 18.80 | 17.70 | 1.10 | 1300 | 35.53 | 1929664 |
| DGIC | 21.00 | -1.42 | 21.30 | 20.80 | 20.90 | 21.20 | -0.30 | 182 | 3.42 | 162088 |
| DHAKABANK | 11.70 | -0.85 | 11.90 | 11.60 | 11.70 | 11.80 | -0.10 | 380 | 9.91 | 845321 |
| DHAKAINS | 38.60 | -1.28 | 39.50 | 38.20 | 38.50 | 39.00 | -0.50 | 147 | 2.39 | 61723 |
| DOMINAGE | 55.80 | -1.93 | 59.40 | 54.50 | 55.80 | 56.90 | -1.10 | 3956 | 274.76 | 4803107 |
| DOREENPWR | 28.00 | 0.00 | 28.30 | 27.80 | 28.00 | 28.00 | 0.00 | 443 | 10.30 | 367697 |
| DSHGARME | 109.80 | -0.72 | 115.00 | 109.00 | 109.80 | 110.60 | -0.80 | 404 | 8.34 | 75496 |
| DSSL | 10.10 | 4.12 | 10.20 | 9.60 | 10.10 | 9.70 | 0.40 | 1765 | 76.31 | 7614417 |
| DULAMIACOT | 124.20 | 0.81 | 126.20 | 122.00 | 124.20 | 123.20 | 1.00 | 146 | 4.34 | 34684 |
| DUTCHBANGL | 39.50 | -1.50 | 40.90 | 39.20 | 39.50 | 40.10 | -0.60 | 376 | 6.70 | 168623 |
| EASTERNINS | 55.20 | -1.25 | 56.90 | 55.00 | 55.20 | 55.90 | -0.70 | 220 | 5.90 | 106522 |
| EASTLAND | 20.60 | -0.48 | 21.00 | 20.50 | 20.60 | 20.70 | -0.10 | 168 | 3.77 | 182409 |
| EASTRNLUB | 1508.60 | -0.07 | 1520.00 | 1508.20 | 1508.40 | 1509.50 | -1.10 | 421 | 4.57 | 3025 |
| EBL | 26.30 | -0.75 | 26.70 | 26.30 | 26.30 | 26.50 | -0.20 | 1061 | 85.06 | 3216622 |
| EBL1STMF | 3.80 | 0.00 | 3.90 | 3.70 | 3.80 | 3.80 | 0.00 | 36 | 0.71 | 188345 |
| EBLNRBMF | 3.00 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 87 | 3.25 | 1081232 |
| ECABLES | 133.00 | -3.20 | 140.00 | 132.50 | 133.00 | 137.40 | -4.40 | 329 | 6.42 | 47366 |
| EGEN | 23.60 | 1.29 | 24.40 | 23.30 | 23.60 | 23.30 | 0.30 | 2296 | 93.33 | 3907863 |
| EHL | 76.20 | -0.52 | 77.90 | 75.80 | 76.20 | 76.60 | -0.40 | 282 | 5.12 | 67151 |
| EIL | 27.90 | -0.36 | 28.50 | 27.80 | 27.90 | 28.00 | -0.10 | 400 | 12.30 | 438222 |
| EMERALDOIL | 15.20 | -0.65 | 15.60 | 15.00 | 15.20 | 15.30 | -0.10 | 171 | 3.43 | 226291 |
| ENVOYTEX | 49.00 | 0.41 | 49.50 | 48.50 | 49.00 | 48.80 | 0.20 | 175 | 4.83 | 99050 |
| EPGL | 16.30 | 0.00 | 16.60 | 16.20 | 16.30 | 16.30 | 0.00 | 255 | 5.38 | 328130 |
| ESQUIRENIT | 20.40 | -0.49 | 20.80 | 20.20 | 20.40 | 20.50 | -0.10 | 214 | 4.51 | 222031 |
| ETL | 11.10 | 9.90 | 11.10 | 9.90 | 11.10 | 10.10 | 1.00 | 4238 | 173.38 | 16148593 |
| EXIM1STMF | 3.90 | 0.00 | 4.00 | 3.80 | 3.90 | 3.90 | 0.00 | 269 | 6.22 | 1622641 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 3.00 | -3.23 | 3.20 | 3.00 | 3.00 | 3.10 | -0.10 | 308 | 3.53 | 1144392 |
| FARCHEM | 17.20 | 1.19 | 17.20 | 16.70 | 17.00 | 16.80 | 0.20 | 294 | 4.54 | 267380 |
| FAREASTFIN | 2.60 | -7.14 | 3.00 | 2.60 | 2.60 | 2.80 | -0.20 | 239 | 4.70 | 1673711 |
| FAREASTLIF | 20.60 | -0.48 | 21.10 | 20.50 | 20.60 | 20.70 | -0.10 | 39 | 0.39 | 18855 |
| FASFIN | 2.80 | -3.45 | 3.10 | 2.70 | 2.80 | 2.90 | -0.10 | 403 | 9.29 | 3114152 |
| FBFIF | 3.10 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 55 | 1.16 | 374517 |
| FEDERALINS | 20.60 | -0.49 | 20.80 | 20.40 | 20.50 | 20.60 | -0.10 | 102 | 2.05 | 99438 |
| FEKDIL | 14.70 | 2.08 | 14.80 | 14.40 | 14.70 | 14.40 | 0.30 | 1165 | 34.14 | 2328827 |
| FINEFOODS | 499.50 | -0.04 | 500.00 | 494.70 | 499.50 | 499.70 | -0.20 | 498 | 26.50 | 53157 |
| FIRSTFIN | 4.90 | -2.00 | 5.10 | 4.80 | 4.90 | 5.00 | -0.10 | 61 | 0.90 | 181582 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 13.80 | -1.43 | 14.20 | 13.80 | 13.80 | 14.00 | -0.20 | 217 | 3.40 | 245037 |
| FUWANGCER | 12.80 | 0.79 | 13.00 | 12.50 | 12.80 | 12.70 | 0.10 | 622 | 20.93 | 1645374 |
| FUWANGFOOD | 10.20 | 0.00 | 10.30 | 10.10 | 10.20 | 10.20 | 0.00 | 108 | 1.18 | 115805 |
| GBBPOWER | 8.70 | 0.00 | 8.90 | 8.70 | 8.70 | 8.70 | 0.00 | 141 | 3.06 | 349011 |
| GEMINISEA | 112.90 | -1.74 | 115.00 | 112.60 | 112.90 | 114.90 | -2.00 | 288 | 2.94 | 26039 |
| GENEXIL | 27.20 | -0.73 | 27.90 | 27.00 | 27.20 | 27.40 | -0.20 | 917 | 37.75 | 1376476 |
| GENNEXT | 3.10 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 173 | 2.62 | 818386 |
| GHAIL | 13.50 | 0.75 | 13.80 | 13.20 | 13.50 | 13.40 | 0.10 | 1020 | 36.22 | 2682481 |
| GHCL | 18.80 | -2.08 | 19.50 | 18.80 | 18.80 | 19.20 | -0.40 | 89 | 1.15 | 60713 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.20 | 1.64 | 6.30 | 6.00 | 6.20 | 6.10 | 0.10 | 152 | 4.37 | 706406 |
| GLOBALINS | 29.50 | -1.99 | 30.20 | 29.40 | 29.50 | 30.10 | -0.60 | 401 | 10.80 | 364365 |
| GOLDENSON | 15.50 | 0.65 | 15.80 | 14.80 | 15.50 | 15.40 | 0.10 | 2381 | 83.16 | 5426576 |
| GP | 241.80 | -0.21 | 243.10 | 241.60 | 241.80 | 242.30 | -0.50 | 787 | 18.73 | 77345 |
| GPHISPAT | 16.70 | 0.60 | 16.80 | 16.40 | 16.70 | 16.60 | 0.10 | 515 | 16.83 | 1013613 |
| GQBALLPEN | 598.60 | 0.07 | 608.00 | 596.00 | 598.60 | 598.20 | 0.40 | 1069 | 71.20 | 118486 |
| GRAMEENS2 | 12.40 | -0.80 | 12.60 | 12.30 | 12.40 | 12.50 | -0.10 | 56 | 0.53 | 42654 |
| GREENDELMF | 3.50 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 32 | 0.33 | 97291 |
| GREENDELT | 58.10 | -1.69 | 61.00 | 57.80 | 58.10 | 59.10 | -1.00 | 201 | 2.70 | 46427 |
| GSPFINANCE | 4.40 | 0.00 | 4.60 | 4.40 | 4.40 | 4.40 | 0.00 | 123 | 1.10 | 245797 |
| HAKKANIPUL | 78.10 | -1.28 | 79.00 | 76.40 | 77.00 | 78.00 | -1.00 | 1798 | 38.83 | 501362 |
| HAMI | 176.90 | 0.68 | 178.00 | 174.60 | 176.90 | 175.70 | 1.20 | 527 | 8.76 | 49675 |
| HEIDELBCEM | 224.50 | -0.13 | 226.90 | 222.70 | 224.50 | 224.80 | -0.30 | 114 | 1.09 | 4859 |
| HFL | 15.50 | -7.74 | 16.80 | 15.20 | 15.50 | 16.80 | -1.30 | 584 | 11.80 | 745370 |
| HIMADRI | 550.00 | 6.26 | 550.00 | 550.00 | 550.00 | 517.60 | 32.40 | 1 | 0.00 | 1 |
| HRTEX | 19.00 | -1.59 | 19.40 | 18.60 | 18.60 | 18.90 | -0.30 | 130 | 1.53 | 80745 |
| HWAWELLTEX | 40.80 | -0.25 | 41.10 | 40.30 | 40.50 | 40.60 | -0.10 | 106 | 1.31 | 32392 |
| IBNSINA | 312.60 | 0.10 | 315.80 | 310.00 | 312.60 | 312.30 | 0.30 | 193 | 4.14 | 13267 |
| IBP | 13.10 | 0.00 | 13.20 | 13.00 | 13.10 | 13.10 | 0.00 | 360 | 12.03 | 919936 |
| ICB | 36.40 | 0.27 | 37.00 | 36.40 | 36.60 | 36.50 | 0.10 | 88 | 1.23 | 33342 |
| ICB3RDNRB | 4.50 | 0.00 | 4.60 | 4.40 | 4.50 | 4.50 | 0.00 | 34 | 0.73 | 162152 |
| ICBAGRANI1 | 6.70 | 0.00 | 6.90 | 6.70 | 6.70 | 6.70 | 0.00 | 12 | 0.10 | 14115 |
| ICBAMCL2ND | 6.00 | 0.00 | 6.10 | 5.90 | 6.00 | 6.00 | 0.00 | 26 | 0.77 | 127797 |
| ICBEPMF1S1 | 5.80 | 0.00 | 6.10 | 5.60 | 5.80 | 5.80 | 0.00 | 300 | 11.69 | 2042022 |
| ICBIBANK | 2.90 | 0.00 | 3.00 | 2.80 | 2.80 | 2.80 | 0.00 | 47 | 0.26 | 89057 |
| ICBSONALI1 | 4.60 | 0.00 | 4.70 | 4.50 | 4.60 | 4.60 | 0.00 | 60 | 2.06 | 450780 |
| ICICL | 21.30 | -0.47 | 21.90 | 21.30 | 21.40 | 21.50 | -0.10 | 154 | 3.15 | 147128 |
| IDLC | 36.90 | -7.75 | 37.70 | 36.70 | 36.90 | 40.00 | -3.10 | 769 | 14.34 | 388493 |
| IFADAUTOS | 22.30 | -1.76 | 23.10 | 22.20 | 22.30 | 22.70 | -0.40 | 518 | 14.66 | 651374 |
| IFIC | 5.00 | -1.96 | 5.20 | 5.00 | 5.00 | 5.10 | -0.10 | 536 | 17.36 | 3440582 |
| IFIC1STMF | 3.90 | 0.00 | 4.10 | 3.80 | 3.90 | 3.90 | 0.00 | 279 | 10.02 | 2562373 |
| IFILISLMF1 | 4.00 | -2.44 | 4.20 | 4.00 | 4.00 | 4.10 | -0.10 | 19 | 0.25 | 61905 |
| ILFSL | 2.60 | -7.14 | 3.00 | 2.60 | 2.60 | 2.80 | -0.20 | 256 | 4.39 | 1598814 |
| INDEXAGRO | 71.90 | 4.96 | 73.50 | 68.30 | 71.90 | 68.50 | 3.40 | 1180 | 33.43 | 464932 |
| INTECH | 38.30 | 0.52 | 38.80 | 38.10 | 38.30 | 38.10 | 0.20 | 1031 | 31.98 | 832769 |
| INTRACO | 17.70 | -0.56 | 18.00 | 17.60 | 17.70 | 17.80 | -0.10 | 250 | 4.36 | 246287 |
| IPDC | 18.70 | -1.06 | 18.90 | 18.60 | 18.70 | 18.90 | -0.20 | 407 | 10.80 | 577188 |
| ISLAMIBANK | 36.60 | -2.92 | 38.10 | 36.60 | 36.60 | 37.70 | -1.10 | 1134 | 18.98 | 514036 |
| ISLAMICFIN | 10.60 | -0.93 | 10.90 | 10.50 | 10.60 | 10.70 | -0.10 | 154 | 1.92 | 181313 |
| ISLAMIINS | 41.20 | 0.98 | 42.30 | 40.50 | 41.20 | 40.80 | 0.40 | 283 | 6.13 | 148620 |
| ISNLTD | 74.80 | 0.00 | 76.00 | 74.50 | 74.80 | 74.80 | 0.00 | 923 | 24.07 | 320693 |
| ITC | 39.00 | -1.27 | 39.50 | 39.00 | 39.00 | 39.50 | -0.50 | 877 | 31.44 | 802884 |
| JAMUNABANK | 23.00 | -0.86 | 23.30 | 22.90 | 23.00 | 23.20 | -0.20 | 279 | 43.18 | 1874770 |
| JAMUNAOIL | 170.80 | 0.53 | 170.90 | 168.10 | 170.50 | 169.60 | 0.90 | 350 | 7.75 | 45711 |
| JANATAINS | 35.70 | -2.19 | 37.70 | 35.30 | 35.70 | 36.50 | -0.80 | 2179 | 94.69 | 2608360 |
| JHRML | 43.40 | 0.93 | 43.70 | 42.80 | 43.40 | 43.00 | 0.40 | 250 | 5.33 | 123318 |
| JMISMDL | 120.00 | -0.25 | 122.50 | 117.30 | 120.10 | 120.40 | -0.30 | 89 | 1.11 | 9267 |
| JUTESPINN | 212.90 | -1.01 | 215.10 | 206.00 | 206.50 | 208.60 | -2.10 | 54 | 0.57 | 2761 |
| KARNAPHULI | 31.60 | -1.56 | 32.20 | 31.50 | 31.50 | 32.00 | -0.50 | 538 | 14.91 | 468358 |
| KAY&QUE | 481.40 | -2.29 | 495.00 | 480.50 | 481.40 | 492.70 | -11.30 | 2014 | 56.75 | 116830 |
| KBPPWBIL | 50.60 | -1.56 | 52.50 | 50.10 | 50.60 | 51.40 | -0.80 | 5654 | 229.34 | 4476683 |
| KBSEED | 9.30 | -4.12 | 10.20 | 9.10 | 9.30 | 9.70 | -0.40 | 88 | 1.58 | 170278 |
| KDSALTD | 49.40 | 4.44 | 49.80 | 47.40 | 49.40 | 47.30 | 2.10 | 2043 | 90.08 | 1833190 |
| KEYACOSMET | 4.80 | 0.00 | 5.00 | 4.80 | 4.80 | 4.80 | 0.00 | 173 | 1.73 | 358839 |
| KFL | 13.80 | -1.43 | 14.20 | 13.70 | 13.80 | 14.00 | -0.20 | 68 | 2.39 | 171387 |
| KOHINOOR | 502.30 | -1.04 | 508.00 | 501.00 | 502.30 | 507.60 | -5.30 | 311 | 4.95 | 9828 |
| KPCL | 10.70 | 0.94 | 10.80 | 10.50 | 10.70 | 10.60 | 0.10 | 155 | 3.58 | 336337 |
| KPPL | 15.20 | -1.30 | 15.40 | 15.10 | 15.20 | 15.40 | -0.20 | 274 | 4.35 | 285584 |
| KTL | 9.80 | 3.16 | 9.90 | 9.40 | 9.80 | 9.50 | 0.30 | 245 | 4.56 | 470337 |
| LANKABAFIN | 14.00 | -1.41 | 14.30 | 14.00 | 14.00 | 14.20 | -0.20 | 365 | 8.10 | 573989 |
| LEGACYFOOT | 79.40 | 2.98 | 81.00 | 76.90 | 79.40 | 77.10 | 2.30 | 2450 | 93.53 | 1187976 |
| LHB | 49.90 | -1.19 | 50.70 | 49.80 | 49.90 | 50.50 | -0.60 | 1029 | 19.48 | 389249 |
| LIBRAINFU | 622.10 | -0.58 | 629.00 | 621.00 | 622.10 | 625.70 | -3.60 | 379 | 4.98 | 7981 |
| LINDEBD | 664.60 | -1.63 | 678.80 | 662.00 | 664.60 | 675.60 | -11.00 | 832 | 8.07 | 12090 |
| LOVELLO | 77.40 | 5.45 | 77.90 | 73.50 | 77.40 | 73.40 | 4.00 | 3478 | 164.06 | 2151247 |
| LRBDL | 10.30 | 0.00 | 10.40 | 10.10 | 10.30 | 10.30 | 0.00 | 152 | 1.96 | 191059 |
| LRGLOBMF1 | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 32 | 0.56 | 168196 |
| MAGURAPLEX | 84.30 | 0.84 | 84.40 | 82.70 | 83.60 | 82.90 | 0.70 | 575 | 10.13 | 121458 |
| MAKSONSPIN | 5.90 | 0.00 | 6.00 | 5.80 | 5.90 | 5.90 | 0.00 | 49 | 0.42 | 70674 |
| MALEKSPIN | 27.00 | -0.74 | 27.40 | 26.90 | 27.00 | 27.20 | -0.20 | 547 | 20.09 | 741438 |
| MAMUNAGRO | 18.10 | -4.23 | 19.80 | 17.60 | 18.10 | 18.90 | -0.80 | 96 | 3.91 | 215650 |
| MARICO | 2722.50 | -1.31 | 2779.70 | 2715.10 | 2722.50 | 2758.50 | -36.00 | 725 | 14.12 | 5166 |
| MASTERAGRO | 7.90 | -1.23 | 8.00 | 7.60 | 8.00 | 8.10 | -0.10 | 15 | 2.86 | 357533 |
| MATINSPINN | 45.70 | -0.65 | 46.20 | 45.60 | 45.70 | 46.00 | -0.30 | 127 | 1.61 | 35006 |
| MBL1STMF | 4.10 | -4.88 | 4.20 | 3.90 | 3.90 | 4.10 | -0.20 | 48 | 0.70 | 175483 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 35.10 | -2.50 | 36.70 | 34.90 | 35.10 | 36.00 | -0.90 | 353 | 10.98 | 304386 |
| MEGHNACEM | 32.50 | 0.00 | 33.80 | 31.60 | 32.10 | 32.10 | 0.00 | 22 | 0.01 | 439 |
| MEGHNAINS | 29.20 | -1.68 | 30.40 | 29.10 | 29.20 | 29.70 | -0.50 | 854 | 28.79 | 976389 |
| MEGHNALIFE | 52.70 | -1.86 | 54.10 | 52.40 | 52.70 | 53.70 | -1.00 | 409 | 10.26 | 194070 |
| MEGHNAPET | 37.00 | 3.64 | 38.50 | 36.30 | 37.00 | 35.70 | 1.30 | 571 | 15.55 | 417223 |
| MERCANBANK | 8.70 | -1.14 | 8.80 | 8.60 | 8.70 | 8.80 | -0.10 | 79 | 3.74 | 429734 |
| MERCINS | 24.70 | -1.20 | 24.80 | 24.30 | 24.60 | 24.90 | -0.30 | 43 | 0.57 | 23317 |
| METROSPIN | 9.00 | 0.00 | 9.20 | 9.00 | 9.00 | 9.00 | 0.00 | 39 | 0.67 | 74841 |
| MHSML | 17.80 | -1.66 | 18.20 | 17.70 | 17.80 | 18.10 | -0.30 | 425 | 18.80 | 1045859 |
| MIDASFIN | 5.90 | -1.67 | 6.20 | 5.80 | 5.90 | 6.00 | -0.10 | 48 | 0.12 | 19891 |
| MIDLANDBNK | 15.80 | -0.63 | 16.00 | 15.70 | 15.80 | 15.90 | -0.10 | 353 | 15.77 | 998080 |
| MIRACLEIND | 26.60 | 0.00 | 27.30 | 26.40 | 26.60 | 26.60 | 0.00 | 146 | 1.97 | 73980 |
| MIRAKHTER | 37.20 | -0.53 | 38.00 | 36.70 | 37.20 | 37.40 | -0.20 | 2103 | 136.13 | 3660945 |
| MITHUNKNIT | 15.30 | -1.92 | 16.00 | 15.20 | 15.30 | 15.60 | -0.30 | 76 | 0.49 | 32069 |
| MJLBD | 87.40 | 0.34 | 88.00 | 87.00 | 87.30 | 87.00 | 0.30 | 203 | 3.61 | 41258 |
| MKFOOTWEAR | 122.70 | -0.65 | 127.00 | 117.00 | 122.70 | 123.50 | -0.80 | 475 | 35.19 | 286630 |
| MLDYEING | 8.70 | 1.16 | 8.80 | 8.50 | 8.70 | 8.60 | 0.10 | 341 | 7.06 | 814444 |
| MONNOAGML | 337.30 | -0.06 | 344.00 | 337.00 | 337.30 | 337.50 | -0.20 | 315 | 4.04 | 11953 |
| MONNOCERA | 82.50 | -0.24 | 83.80 | 82.00 | 82.50 | 82.70 | -0.20 | 722 | 17.72 | 214728 |
| MONNOFABR | 21.80 | 0.46 | 22.00 | 21.60 | 21.80 | 21.70 | 0.10 | 857 | 30.39 | 1393566 |
| MONOSPOOL | 101.60 | 2.94 | 103.90 | 97.30 | 101.60 | 98.70 | 2.90 | 2625 | 73.34 | 731764 |
| MOSTFAMETL | 11.90 | 1.69 | 12.10 | 11.50 | 12.00 | 11.80 | 0.20 | 193 | 11.37 | 962848 |
| MPETROLEUM | 199.40 | -0.05 | 200.00 | 199.10 | 199.40 | 199.50 | -0.10 | 114 | 2.52 | 12617 |
| MTB | 12.90 | 1.57 | 13.00 | 12.70 | 12.90 | 12.70 | 0.20 | 155 | 5.74 | 449711 |
| NAHEEACP | 24.20 | 10.00 | 24.20 | 22.00 | 24.20 | 22.00 | 2.20 | 1302 | 60.22 | 2576522 |
| NATLIFEINS | 96.80 | -1.12 | 100.00 | 96.40 | 96.80 | 97.90 | -1.10 | 199 | 1.76 | 17992 |
| NAVANACNG | 20.30 | -0.49 | 22.50 | 20.30 | 20.40 | 20.50 | -0.10 | 164 | 2.10 | 102740 |
| NAVANAPHAR | 58.90 | 0.00 | 59.80 | 58.50 | 58.90 | 58.90 | 0.00 | 803 | 23.79 | 403279 |
| NBL | 4.50 | -2.17 | 4.70 | 4.40 | 4.50 | 4.60 | -0.10 | 399 | 5.91 | 1312695 |
| NCCBANK | 13.20 | 1.54 | 13.20 | 13.00 | 13.20 | 13.00 | 0.20 | 173 | 8.40 | 641997 |
| NCCBLMF1 | 4.30 | 0.00 | 4.50 | 4.30 | 4.40 | 4.40 | 0.00 | 18 | 0.18 | 41723 |
| NEWLINE | 5.60 | 0.00 | 5.70 | 5.50 | 5.60 | 5.60 | 0.00 | 46 | 0.27 | 47928 |
| NFML | 15.00 | 0.00 | 15.30 | 14.80 | 15.00 | 15.00 | 0.00 | 490 | 12.48 | 832597 |
| NHFIL | 22.70 | -0.87 | 23.10 | 22.60 | 22.70 | 22.90 | -0.20 | 268 | 7.25 | 317874 |
| NIALCO | 26.40 | -1.12 | 27.40 | 26.40 | 26.40 | 26.70 | -0.30 | 59 | 1.15 | 43443 |
| NITOLINS | 28.80 | 0.00 | 29.50 | 28.50 | 28.80 | 28.80 | 0.00 | 193 | 3.38 | 116831 |
| NORTHERN | 111.10 | -2.19 | 114.20 | 111.10 | 111.60 | 114.10 | -2.50 | 58 | 0.39 | 3447 |
| NORTHRNINS | 31.20 | -0.32 | 31.70 | 30.70 | 31.20 | 31.30 | -0.10 | 192 | 3.05 | 98150 |
| NPOLYMER | 29.70 | 2.77 | 30.20 | 28.80 | 29.70 | 28.90 | 0.80 | 809 | 20.87 | 706200 |
| NRBBANK | 6.60 | -2.94 | 6.90 | 6.60 | 6.60 | 6.80 | -0.20 | 115 | 2.34 | 347178 |
| NRBCBANK | 7.30 | 1.41 | 7.30 | 7.10 | 7.20 | 7.10 | 0.10 | 49 | 1.24 | 172771 |
| NTC | 160.20 | 0.50 | 175.20 | 160.00 | 160.40 | 159.60 | 0.80 | 86 | 1.61 | 10053 |
| NTLTUBES | 60.60 | -0.16 | 61.40 | 60.50 | 60.60 | 60.70 | -0.10 | 283 | 4.54 | 74849 |
| NURANI | 3.20 | -3.13 | 3.30 | 3.00 | 3.10 | 3.20 | -0.10 | 94 | 0.56 | 180162 |
| OAL | 6.20 | 0.00 | 6.40 | 6.20 | 6.20 | 6.20 | 0.00 | 77 | 1.50 | 240180 |
| OIMEX | 13.00 | -1.52 | 13.20 | 12.90 | 13.00 | 13.20 | -0.20 | 122 | 2.11 | 161818 |
| OLYMPIC | 142.80 | -0.35 | 144.30 | 142.20 | 142.80 | 143.30 | -0.50 | 626 | 11.78 | 82467 |
| ONEBANKPLC | 7.00 | 2.94 | 7.10 | 6.80 | 7.00 | 6.80 | 0.20 | 313 | 12.96 | 1876288 |
| ORIONINFU | 325.50 | -1.69 | 333.00 | 325.10 | 325.50 | 331.10 | -5.60 | 3345 | 100.25 | 305233 |
| ORIONPHARM | 27.00 | -0.37 | 27.40 | 26.90 | 27.00 | 27.10 | -0.10 | 349 | 7.21 | 266373 |
| ORYZAAGRO | 9.60 | -1.03 | 9.80 | 9.40 | 9.60 | 9.70 | -0.10 | 93 | 2.79 | 294874 |
| PADMALIFE | 17.00 | 0.58 | 17.30 | 17.00 | 17.20 | 17.10 | 0.10 | 22 | 0.22 | 12598 |
| PADMAOIL | 175.10 | -0.96 | 176.90 | 174.90 | 175.10 | 176.80 | -1.70 | 388 | 12.69 | 72171 |
| PARAMOUNT | 52.80 | 0.19 | 53.40 | 52.40 | 52.80 | 52.70 | 0.10 | 466 | 15.69 | 296680 |
| PDL | 5.70 | 3.64 | 5.80 | 5.60 | 5.70 | 5.50 | 0.20 | 114 | 1.89 | 329409 |
| PENINSULA | 21.00 | 0.48 | 21.20 | 20.80 | 21.00 | 20.90 | 0.10 | 319 | 8.09 | 386169 |
| PEOPLESINS | 47.50 | 1.71 | 49.30 | 47.10 | 47.50 | 46.70 | 0.80 | 1693 | 81.37 | 1690191 |
| PF1STMF | 7.50 | 0.00 | 8.00 | 7.40 | 7.50 | 7.50 | 0.00 | 932 | 37.81 | 4901652 |
| PHARMAID | 539.10 | -0.35 | 549.50 | 535.60 | 536.40 | 538.30 | -1.90 | 113 | 2.19 | 4072 |
| PHENIXINS | 37.00 | -1.33 | 38.00 | 36.30 | 37.00 | 37.50 | -0.50 | 793 | 26.45 | 710161 |
| PHOENIXFIN | 4.00 | 0.00 | 4.00 | 3.90 | 3.90 | 3.90 | 0.00 | 67 | 1.21 | 303928 |
| PHPMF1 | 3.30 | 0.00 | 3.40 | 3.20 | 3.30 | 3.30 | 0.00 | 141 | 2.16 | 655695 |
| PIONEERINS | 61.30 | -1.13 | 63.40 | 60.80 | 61.30 | 62.00 | -0.70 | 1619 | 84.32 | 1366694 |
| PLFSL | 2.90 | -6.45 | 3.30 | 2.80 | 2.90 | 3.10 | -0.20 | 495 | 11.49 | 3797541 |
| POPULAR1MF | 3.10 | 3.33 | 3.20 | 3.00 | 3.10 | 3.00 | 0.10 | 142 | 5.77 | 1863916 |
| POPULARLIF | 50.20 | 0.60 | 50.50 | 49.50 | 50.20 | 49.90 | 0.30 | 483 | 14.12 | 282266 |
| POWERGRID | 29.50 | 0.00 | 29.60 | 29.30 | 29.50 | 29.50 | 0.00 | 61 | 0.41 | 13871 |
| PRAGATIINS | 70.50 | -0.98 | 72.10 | 70.00 | 70.50 | 71.20 | -0.70 | 668 | 23.68 | 334255 |
| PRAGATILIF | 182.90 | 1.95 | 185.60 | 174.80 | 182.90 | 179.40 | 3.50 | 1532 | 35.95 | 200519 |
| PREMIERBAN | 4.80 | -2.04 | 5.00 | 4.80 | 4.80 | 4.90 | -0.10 | 126 | 2.50 | 510502 |
| PREMIERCEM | 38.90 | -0.26 | 39.00 | 38.60 | 38.70 | 38.80 | -0.10 | 119 | 0.90 | 23360 |
| PREMIERLEA | 2.60 | -7.14 | 2.90 | 2.60 | 2.60 | 2.80 | -0.20 | 167 | 4.94 | 1798443 |
| PRIME1ICBA | 4.40 | -2.22 | 4.50 | 4.40 | 4.40 | 4.50 | -0.10 | 44 | 0.54 | 122711 |
| PRIMEBANK | 32.50 | -0.91 | 32.80 | 32.40 | 32.50 | 32.80 | -0.30 | 272 | 12.87 | 395873 |
| PRIMEFIN | 3.80 | -5.00 | 4.20 | 3.80 | 3.80 | 4.00 | -0.20 | 214 | 3.97 | 1002062 |
| PRIMEINSUR | 34.30 | -1.43 | 35.00 | 34.20 | 34.40 | 34.90 | -0.50 | 70 | 0.94 | 27150 |
| PRIMELIFE | 33.80 | -1.17 | 34.80 | 33.60 | 33.80 | 34.20 | -0.40 | 98 | 1.78 | 52527 |
| PRIMETEX | 19.80 | -2.94 | 21.30 | 19.70 | 19.80 | 20.40 | -0.60 | 273 | 4.96 | 243864 |
| PROGRESLIF | 39.90 | 3.10 | 40.00 | 38.60 | 39.90 | 38.70 | 1.20 | 76 | 4.12 | 106155 |
| PROVATIINS | 33.10 | 0.91 | 33.50 | 32.40 | 33.10 | 32.80 | 0.30 | 443 | 13.40 | 407189 |
| PTL | 62.60 | 1.29 | 63.20 | 60.50 | 62.60 | 61.80 | 0.80 | 1776 | 90.98 | 1452931 |
| PUBALIBANK | 36.30 | -0.82 | 36.60 | 36.20 | 36.30 | 36.60 | -0.30 | 149 | 9.29 | 255955 |
| PURABIGEN | 21.80 | 0.46 | 22.40 | 21.50 | 21.90 | 21.80 | 0.10 | 159 | 3.44 | 157813 |
| QUASEMIND | 41.50 | 1.47 | 42.40 | 41.00 | 41.50 | 40.90 | 0.60 | 1788 | 57.33 | 1375121 |
| QUEENSOUTH | 11.80 | -0.84 | 12.00 | 11.70 | 11.80 | 11.90 | -0.10 | 353 | 9.94 | 838821 |
| RAHIMAFOOD | 110.20 | -2.56 | 113.60 | 109.60 | 110.20 | 113.10 | -2.90 | 519 | 7.80 | 70263 |
| RAHIMTEXT | 198.00 | 0.61 | 202.00 | 196.00 | 198.00 | 196.80 | 1.20 | 424 | 6.68 | 33471 |
| RAKCERAMIC | 23.40 | -0.85 | 23.60 | 23.20 | 23.40 | 23.60 | -0.20 | 157 | 3.15 | 134591 |
| RANFOUNDRY | 148.80 | -0.93 | 153.40 | 148.00 | 148.80 | 150.20 | -1.40 | 182 | 2.16 | 14464 |
| RDFOOD | 20.40 | -0.49 | 20.70 | 20.30 | 20.40 | 20.50 | -0.10 | 493 | 13.72 | 669420 |
| RECKITTBEN | 3471.60 | -0.12 | 3480.00 | 3446.00 | 3455.90 | 3459.90 | -4.00 | 81 | 1.18 | 340 |
| REGENTTEX | 4.40 | 0.00 | 4.50 | 4.30 | 4.40 | 4.40 | 0.00 | 44 | 0.21 | 47878 |
| RELIANCE1 | 11.70 | 0.00 | 11.90 | 11.70 | 11.70 | 11.70 | 0.00 | 248 | 10.22 | 868463 |
| RELIANCINS | 71.60 | -0.69 | 74.00 | 71.40 | 72.20 | 72.70 | -0.50 | 187 | 7.50 | 103920 |
| RENATA | 419.20 | -0.43 | 424.00 | 414.80 | 416.20 | 418.00 | -1.80 | 362 | 5.76 | 13789 |
| RENWICKJA | 498.80 | -1.23 | 505.00 | 495.10 | 498.80 | 505.00 | -6.20 | 44 | 0.23 | 466 |
| REPUBLIC | 32.80 | -0.91 | 33.30 | 32.00 | 32.80 | 33.10 | -0.30 | 265 | 8.70 | 266381 |
| RINGSHINE | 3.40 | 0.00 | 3.50 | 3.40 | 3.40 | 3.40 | 0.00 | 89 | 1.15 | 334679 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 28.20 | -0.70 | 28.60 | 28.10 | 28.20 | 28.40 | -0.20 | 964 | 40.65 | 1439071 |
| RSRMSTEEL | 7.70 | -2.53 | 8.10 | 7.70 | 7.70 | 7.90 | -0.20 | 69 | 0.62 | 79905 |
| RUNNERAUTO | 42.20 | -2.09 | 44.80 | 41.80 | 42.20 | 43.10 | -0.90 | 2637 | 111.21 | 2578559 |
| RUPALIBANK | 17.90 | 1.70 | 18.00 | 17.70 | 17.90 | 17.60 | 0.30 | 328 | 7.06 | 395922 |
| RUPALIINS | 22.80 | -0.87 | 23.40 | 22.80 | 22.80 | 23.00 | -0.20 | 291 | 7.72 | 335451 |
| RUPALILIFE | 80.00 | -0.99 | 81.00 | 79.60 | 80.00 | 80.80 | -0.80 | 555 | 11.13 | 138606 |
| SADHESIVE | 62.90 | -2.63 | 65.90 | 62.50 | 62.90 | 64.60 | -1.70 | 186 | 5.25 | 83184 |
| SAFKOSPINN | 17.70 | 0.00 | 18.60 | 17.60 | 17.70 | 17.70 | 0.00 | 228 | 5.14 | 281349 |
| SAIFPOWER | 6.90 | 0.00 | 7.00 | 6.70 | 6.90 | 6.90 | 0.00 | 112 | 1.55 | 227656 |
| SAIHAMCOT | 21.70 | 2.84 | 21.80 | 21.00 | 21.70 | 21.10 | 0.60 | 2163 | 144.11 | 6693265 |
| SAIHAMTEX | 19.30 | 4.37 | 19.30 | 18.20 | 19.10 | 18.30 | 0.80 | 1368 | 59.61 | 3157177 |
| SALAMCRST | 16.00 | -1.84 | 16.80 | 15.80 | 16.00 | 16.30 | -0.30 | 389 | 8.24 | 512685 |
| SALVO | 33.60 | 2.75 | 34.40 | 33.00 | 33.60 | 32.70 | 0.90 | 2875 | 135.74 | 4021985 |
| SAMATALETH | 87.80 | 3.66 | 89.80 | 84.70 | 87.80 | 84.70 | 3.10 | 856 | 14.58 | 165984 |
| SAMORITA | 68.20 | -2.01 | 69.90 | 68.00 | 68.20 | 69.60 | -1.40 | 295 | 4.79 | 69766 |
| SANDHANINS | 20.10 | -0.50 | 20.20 | 20.00 | 20.00 | 20.10 | -0.10 | 129 | 3.38 | 168348 |
| SAPORTL | 52.00 | 3.59 | 52.80 | 50.50 | 52.00 | 50.20 | 1.80 | 3201 | 327.19 | 6345854 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.80 | 0.00 | 6.80 | 6.60 | 6.70 | 6.70 | 0.00 | 70 | 1.62 | 242623 |
| SEAPEARL | 36.20 | -0.82 | 37.00 | 36.10 | 36.20 | 36.50 | -0.30 | 839 | 23.47 | 645448 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.30 | -1.89 | 5.50 | 5.20 | 5.20 | 5.30 | -0.10 | 58 | 0.89 | 169532 |
| SEMLIBBLSF | 6.10 | -1.61 | 6.20 | 6.10 | 6.10 | 6.20 | -0.10 | 35 | 0.16 | 26911 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.40 | 0.00 | 17.70 | 17.40 | 17.40 | 17.40 | 0.00 | 183 | 8.38 | 480045 |
| SHARPIND | 16.40 | 0.00 | 16.80 | 16.30 | 16.40 | 16.40 | 0.00 | 85 | 1.29 | 78776 |
| SHASHADNIM | 19.90 | -1.97 | 20.80 | 19.80 | 19.90 | 20.30 | -0.40 | 189 | 4.02 | 200866 |
| SHEPHERD | 15.90 | 3.92 | 16.10 | 15.10 | 15.90 | 15.30 | 0.60 | 919 | 39.63 | 2534894 |
| SHURWID | 6.30 | 0.00 | 6.50 | 6.30 | 6.30 | 6.30 | 0.00 | 42 | 0.59 | 92493 |
| SHYAMPSUG | 152.00 | -0.78 | 157.00 | 150.20 | 152.00 | 153.20 | -1.20 | 80 | 1.43 | 9326 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 22.40 | 4.19 | 22.60 | 21.40 | 22.40 | 21.50 | 0.90 | 485 | 15.26 | 699350 |
| SILCOPHL | 14.60 | 0.69 | 14.70 | 14.40 | 14.60 | 14.50 | 0.10 | 332 | 11.50 | 788443 |
| SILVAPHL | 11.30 | 0.89 | 11.50 | 11.20 | 11.30 | 11.20 | 0.10 | 324 | 6.34 | 558257 |
| SIMTEX | 24.20 | -1.22 | 24.70 | 24.10 | 24.20 | 24.50 | -0.30 | 1422 | 82.20 | 3383890 |
| SINGERBD | 92.80 | 3.00 | 93.00 | 88.00 | 92.80 | 90.10 | 2.70 | 253 | 3.29 | 35980 |
| SINOBANGLA | 49.20 | 1.03 | 49.50 | 48.50 | 49.20 | 48.70 | 0.50 | 701 | 24.28 | 495559 |
| SIPLC | 73.70 | 1.80 | 74.50 | 72.00 | 73.70 | 72.40 | 1.30 | 1424 | 73.86 | 1006116 |
| SKTRIMS | 9.50 | 3.26 | 9.80 | 9.20 | 9.50 | 9.20 | 0.30 | 131 | 1.22 | 127546 |
| SLIPLC | 62.00 | 1.81 | 63.00 | 60.40 | 62.00 | 60.90 | 1.10 | 377 | 9.02 | 145481 |
| SONALIANSH | 152.60 | -0.84 | 157.30 | 152.40 | 152.90 | 154.20 | -1.30 | 233 | 3.37 | 21996 |
| SONALIPAPR | 226.10 | -1.65 | 231.90 | 225.00 | 226.10 | 229.90 | -3.80 | 1750 | 41.69 | 183323 |
| SONARBAINS | 31.20 | -0.32 | 31.80 | 30.70 | 31.20 | 31.30 | -0.10 | 1004 | 26.03 | 832364 |
| SONARGAON | 38.70 | 1.04 | 40.30 | 38.30 | 38.70 | 38.30 | 0.40 | 1232 | 35.47 | 903173 |
| SOUTHEASTB | 8.90 | -1.11 | 9.00 | 8.80 | 8.90 | 9.00 | -0.10 | 123 | 4.79 | 537760 |
| SPCERAMICS | 21.00 | -2.33 | 21.80 | 20.90 | 21.00 | 21.50 | -0.50 | 1969 | 76.37 | 3593646 |
| SPCL | 53.10 | 2.12 | 53.50 | 52.10 | 53.10 | 52.00 | 1.10 | 1954 | 71.66 | 1350621 |
| SQUARETEXT | 48.00 | -0.21 | 48.60 | 47.80 | 48.00 | 48.10 | -0.10 | 98 | 0.85 | 17601 |
| SQURPHARMA | 210.90 | -0.57 | 212.40 | 210.40 | 210.90 | 212.10 | -1.20 | 2127 | 57.27 | 270999 |
| SSSTEEL | 5.00 | 0.00 | 5.00 | 4.90 | 4.90 | 4.90 | 0.00 | 196 | 2.16 | 439924 |
| STANCERAM | 72.60 | 1.40 | 72.80 | 71.10 | 72.60 | 71.60 | 1.00 | 86 | 0.75 | 10401 |
| STANDARINS | 44.40 | -1.11 | 45.20 | 43.80 | 44.40 | 44.90 | -0.50 | 897 | 34.19 | 769589 |
| STANDBANKL | 5.10 | 0.00 | 5.20 | 5.00 | 5.10 | 5.10 | 0.00 | 144 | 1.86 | 365939 |
| STYLECRAFT | 52.60 | -0.75 | 53.90 | 51.70 | 52.60 | 53.00 | -0.40 | 84 | 0.72 | 13708 |
| SUMITPOWER | 13.70 | 0.74 | 13.80 | 13.60 | 13.70 | 13.60 | 0.10 | 217 | 3.31 | 241919 |
| SUNLIFEINS | 67.80 | 0.59 | 69.10 | 67.10 | 67.80 | 67.40 | 0.40 | 1271 | 50.31 | 738938 |
| TAKAFULINS | 32.00 | -0.93 | 32.70 | 31.80 | 32.00 | 32.30 | -0.30 | 94 | 1.00 | 31103 |
| TALLUSPIN | 8.10 | 0.00 | 8.20 | 8.00 | 8.10 | 8.10 | 0.00 | 98 | 1.17 | 145213 |
| TAMIJTEX | 119.90 | -1.89 | 124.90 | 118.90 | 119.20 | 121.50 | -2.30 | 1086 | 20.97 | 171298 |
| TECHNODRUG | 37.10 | -2.37 | 38.90 | 36.80 | 37.10 | 38.00 | -0.90 | 2663 | 111.06 | 2933852 |
| TILIL | 43.70 | -0.91 | 44.40 | 43.50 | 43.70 | 44.10 | -0.40 | 575 | 11.20 | 255064 |
| TITASGAS | 17.00 | 0.59 | 17.10 | 16.90 | 17.00 | 16.90 | 0.10 | 227 | 4.28 | 251844 |
| TOSRIFA | 17.80 | 3.49 | 18.20 | 17.20 | 17.80 | 17.20 | 0.60 | 626 | 19.11 | 1083428 |
| TRUSTB1MF | 3.00 | -3.23 | 3.20 | 3.00 | 3.00 | 3.10 | -0.10 | 106 | 2.77 | 910639 |
| TRUSTBANK | 17.50 | 0.57 | 17.60 | 17.40 | 17.50 | 17.40 | 0.10 | 182 | 4.43 | 253335 |
| TUNGHAI | 3.10 | -3.13 | 3.30 | 3.00 | 3.10 | 3.20 | -0.10 | 84 | 0.51 | 163501 |
| UCB | 8.90 | -1.11 | 9.00 | 8.90 | 8.90 | 9.00 | -0.10 | 285 | 5.45 | 608407 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2073.00 | 0.57 | 2080.00 | 2070.00 | 2077.50 | 2065.80 | 11.70 | 20 | 0.12 | 58 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 4.90 | -2.00 | 5.10 | 4.90 | 4.90 | 5.00 | -0.10 | 123 | 1.22 | 247548 |
| UNIONINS | 34.40 | -1.71 | 35.30 | 34.30 | 34.40 | 35.00 | -0.60 | 246 | 6.99 | 201065 |
| UNIQUEHRL | 37.60 | -1.31 | 38.30 | 37.50 | 37.60 | 38.10 | -0.50 | 333 | 9.92 | 263356 |
| UNITEDFIN | 12.20 | 0.00 | 12.30 | 12.20 | 12.20 | 12.20 | 0.00 | 67 | 1.14 | 92890 |
| UNITEDINS | 44.50 | -0.45 | 45.90 | 44.30 | 44.50 | 44.70 | -0.20 | 211 | 5.01 | 112331 |
| UPGDCL | 117.00 | 0.43 | 117.60 | 116.10 | 117.00 | 116.50 | 0.50 | 107 | 2.17 | 18587 |
| USMANIAGL | 33.10 | -0.90 | 34.40 | 32.80 | 33.20 | 33.50 | -0.30 | 160 | 0.66 | 20013 |
| UTTARABANK | 24.20 | -2.02 | 24.80 | 23.90 | 24.20 | 24.70 | -0.50 | 1050 | 44.58 | 1840886 |
| UTTARAFIN | 13.20 | -1.53 | 13.40 | 12.70 | 12.90 | 13.10 | -0.20 | 53 | 0.31 | 24144 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 6.00 | 0.00 | 6.10 | 6.00 | 6.00 | 6.00 | 0.00 | 33 | 1.21 | 202268 |
| VFSTDL | 12.00 | -2.44 | 12.60 | 11.90 | 12.00 | 12.30 | -0.30 | 970 | 30.79 | 2518359 |
| WALTONHIL | 374.80 | -0.05 | 378.00 | 372.10 | 374.40 | 374.60 | -0.20 | 287 | 3.59 | 9598 |
| WATACHEM | 136.00 | 2.10 | 137.00 | 132.00 | 136.00 | 133.20 | 2.80 | 296 | 4.75 | 35384 |
| WEBCOATS | 22.10 | -3.91 | 23.20 | 22.10 | 22.10 | 23.00 | -0.90 | 64 | 0.41 | 18506 |
| WMSHIPYARD | 8.90 | 0.00 | 9.00 | 8.80 | 8.90 | 8.90 | 0.00 | 140 | 2.19 | 245809 |
| WONDERTOYS | 25.50 | -2.20 | 29.30 | 25.50 | 26.70 | 27.30 | -0.60 | 16 | 0.25 | 9531 |
| YPL | 18.30 | -0.54 | 18.60 | 18.10 | 18.30 | 18.40 | -0.10 | 276 | 6.26 | 341306 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2100.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.70 | -1.72 | 5.90 | 5.60 | 5.70 | 5.80 | -0.10 | 64 | 0.90 | 157211 |
| ZAHINTEX | 7.50 | 2.78 | 7.60 | 7.20 | 7.40 | 7.20 | 0.20 | 234 | 4.53 | 611207 |
| ZEALBANGLA | 128.00 | -2.22 | 135.00 | 126.00 | 127.60 | 130.50 | -2.90 | 173 | 1.71 | 13329 |