| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 2.90 | -3.45 | 3.00 | 2.80 | 2.80 | 2.90 | -0.10 | 215 | 3.00 | 1060779 |
| 1STPRIMFMF | 19.60 | -1.51 | 20.10 | 19.50 | 19.60 | 19.90 | -0.30 | 273 | 6.39 | 322959 |
| AAMRANET | 17.20 | 1.18 | 17.80 | 17.10 | 17.20 | 17.00 | 0.20 | 376 | 5.36 | 307792 |
| AAMRATECH | 12.10 | -0.82 | 13.40 | 12.00 | 12.10 | 12.20 | -0.10 | 269 | 6.63 | 510551 |
| ABB1STMF | 2.90 | -3.33 | 3.10 | 2.80 | 2.90 | 3.00 | -0.10 | 319 | 10.64 | 3654650 |
| ABBANK | 6.60 | -4.35 | 7.40 | 6.60 | 6.60 | 6.90 | -0.30 | 2412 | 90.84 | 13018201 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1000.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 17.80 | -2.20 | 18.40 | 17.80 | 17.80 | 18.20 | -0.40 | 68 | 1.20 | 66980 |
| ACHIASF | 49.30 | -1.18 | 51.70 | 48.00 | 50.10 | 50.70 | -0.60 | 173 | 1.81 | 36259 |
| ACI | 223.70 | -0.58 | 231.00 | 221.90 | 223.70 | 225.00 | -1.30 | 2405 | 94.37 | 418556 |
| ACIFORMULA | 145.50 | -4.02 | 151.50 | 145.10 | 145.50 | 151.60 | -6.10 | 647 | 13.52 | 91684 |
| ACMELAB | 80.70 | -2.06 | 82.90 | 80.00 | 80.70 | 82.40 | -1.70 | 1883 | 104.59 | 1284586 |
| ACMEPL | 16.80 | 0.00 | 17.00 | 16.70 | 16.80 | 16.80 | 0.00 | 782 | 26.43 | 1570695 |
| ACTIVEFINE | 6.80 | -4.29 | 7.10 | 6.60 | 6.70 | 7.00 | -0.30 | 134 | 2.52 | 370604 |
| ADNTEL | 65.30 | 1.56 | 67.70 | 64.50 | 65.30 | 64.30 | 1.00 | 2397 | 95.05 | 1432125 |
| ADVENT | 14.10 | -2.08 | 14.50 | 14.10 | 14.10 | 14.40 | -0.30 | 186 | 3.34 | 235562 |
| AFCAGRO | 6.70 | -4.29 | 7.30 | 6.60 | 6.70 | 7.00 | -0.30 | 172 | 1.53 | 221018 |
| AFTABAUTO | 30.70 | -0.97 | 31.10 | 30.60 | 30.70 | 31.00 | -0.30 | 323 | 7.36 | 238889 |
| AGNISYSL | 21.80 | 0.93 | 22.50 | 21.80 | 21.80 | 21.60 | 0.20 | 1186 | 31.51 | 1423556 |
| AGRANINS | 24.20 | -0.82 | 24.90 | 24.10 | 24.20 | 24.40 | -0.20 | 88 | 0.81 | 33520 |
| AIBL1STIMF | 3.90 | 2.63 | 4.00 | 3.70 | 3.90 | 3.80 | 0.10 | 216 | 5.21 | 1328043 |
| AIL | 28.20 | -1.40 | 29.00 | 28.00 | 28.20 | 28.60 | -0.40 | 476 | 6.96 | 245808 |
| ALARABANK | 15.80 | -3.07 | 16.50 | 15.70 | 15.80 | 16.30 | -0.50 | 439 | 9.29 | 582132 |
| AL-HAJTEX | 138.20 | -4.16 | 145.30 | 137.20 | 138.20 | 144.20 | -6.00 | 1016 | 31.80 | 224992 |
| ALIF | 4.50 | -4.26 | 4.80 | 4.40 | 4.50 | 4.70 | -0.20 | 171 | 2.25 | 489680 |
| ALLTEX | 14.90 | 0.00 | 15.20 | 14.80 | 14.90 | 14.90 | 0.00 | 192 | 3.32 | 221626 |
| AMANFEED | 24.40 | 0.00 | 25.00 | 24.30 | 24.40 | 24.40 | 0.00 | 484 | 12.99 | 526677 |
| AMBEEPHA | 770.40 | -1.78 | 785.10 | 767.80 | 770.40 | 784.40 | -14.00 | 97 | 0.74 | 948 |
| AMCL(PRAN) | 218.50 | -1.53 | 220.50 | 217.00 | 218.50 | 221.90 | -3.40 | 143 | 1.80 | 8232 |
| AMPL | 36.90 | -0.54 | 39.90 | 33.50 | 36.90 | 37.10 | -0.20 | 101 | 0.30 | 8242 |
| ANLIMAYARN | 19.00 | 0.53 | 19.70 | 18.80 | 19.00 | 18.90 | 0.10 | 75 | 0.45 | 23528 |
| ANWARGALV | 103.00 | 1.58 | 107.90 | 101.00 | 103.00 | 101.40 | 1.60 | 5113 | 168.07 | 1612807 |
| AOL | 15.90 | -2.45 | 16.30 | 15.80 | 15.90 | 16.30 | -0.40 | 416 | 13.45 | 839110 |
| AOPLC | 11.60 | -0.88 | 11.80 | 11.00 | 11.20 | 11.30 | -0.10 | 80 | 2.62 | 227676 |
| APEXFOODS | 238.50 | -1.69 | 244.90 | 237.50 | 238.50 | 242.60 | -4.10 | 312 | 7.75 | 32245 |
| APEXFOOT | 193.50 | -0.21 | 196.00 | 192.50 | 193.50 | 193.90 | -0.40 | 1279 | 29.82 | 153268 |
| APEXSPINN | 207.00 | -2.95 | 214.50 | 206.30 | 207.00 | 213.30 | -6.30 | 1100 | 30.64 | 146642 |
| APEXTANRY | 71.30 | -0.42 | 72.50 | 71.00 | 71.30 | 71.60 | -0.30 | 232 | 3.22 | 44996 |
| APEXWEAV | 7.00 | -1.43 | 7.30 | 6.80 | 6.90 | 7.00 | -0.10 | 33 | 0.17 | 23891 |
| APOLOISPAT | 2.40 | -4.00 | 2.60 | 2.30 | 2.40 | 2.50 | -0.10 | 277 | 2.85 | 1163591 |
| APSCLBOND | 1935.50 | -4.98 | 1935.50 | 1935.50 | 1935.50 | 2037.00 | -101.50 | 1 | 0.01 | 4 |
| ARAMIT | 177.00 | -1.34 | 180.00 | 177.00 | 177.00 | 179.40 | -2.40 | 287 | 4.32 | 24239 |
| ARAMITCEM | 11.80 | 0.00 | 12.60 | 11.50 | 11.60 | 11.60 | 0.00 | 29 | 0.19 | 16325 |
| ARGONDENIM | 17.50 | -1.13 | 17.80 | 17.50 | 17.50 | 17.70 | -0.20 | 205 | 5.90 | 335856 |
| ASIAINS | 40.90 | -4.88 | 43.90 | 40.10 | 40.90 | 43.00 | -2.10 | 1902 | 66.33 | 1566725 |
| ASIAPACINS | 39.60 | -5.04 | 42.40 | 38.80 | 39.60 | 41.70 | -2.10 | 569 | 10.83 | 267336 |
| ASIATICLAB | 65.20 | -4.40 | 70.40 | 62.00 | 65.20 | 68.20 | -3.00 | 3321 | 323.77 | 4801532 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 54.00 | -0.18 | 55.60 | 53.10 | 54.00 | 54.10 | -0.10 | 12 | 0.06 | 1087 |
| AZIZPIPES | 43.50 | -2.46 | 45.00 | 43.40 | 43.70 | 44.80 | -1.10 | 65 | 0.53 | 12137 |
| BANGAS | 128.10 | 1.99 | 131.10 | 125.90 | 128.10 | 125.60 | 2.50 | 1360 | 30.62 | 237489 |
| BANKASIA | 20.70 | 0.00 | 20.70 | 20.40 | 20.70 | 20.70 | 0.00 | 347 | 45.37 | 2202972 |
| BARKAPOWER | 7.80 | -3.70 | 8.10 | 7.80 | 7.80 | 8.10 | -0.30 | 275 | 5.18 | 659136 |
| BATASHOE | 844.00 | 0.01 | 847.90 | 840.00 | 841.00 | 840.90 | 0.10 | 43 | 1.10 | 1302 |
| BATBC | 278.80 | -1.52 | 284.80 | 278.30 | 278.80 | 283.10 | -4.30 | 1519 | 34.11 | 121546 |
| BAYLEASING | 4.60 | -6.12 | 5.00 | 4.50 | 4.60 | 4.90 | -0.30 | 181 | 3.08 | 650808 |
| BBS | 10.60 | 9.28 | 10.60 | 9.70 | 10.60 | 9.70 | 0.90 | 935 | 36.08 | 3448420 |
| BBSCABLES | 16.80 | 7.01 | 17.20 | 15.70 | 16.80 | 15.70 | 1.10 | 1272 | 37.62 | 2227519 |
| BDAUTOCA | 141.30 | 4.28 | 144.50 | 137.00 | 141.30 | 135.50 | 5.80 | 1638 | 25.47 | 180627 |
| BDCOM | 26.80 | 0.37 | 27.30 | 26.70 | 26.80 | 26.70 | 0.10 | 1315 | 42.88 | 1584719 |
| BDFINANCE | 13.00 | -2.99 | 13.60 | 13.00 | 13.00 | 13.40 | -0.40 | 174 | 4.52 | 344478 |
| BDLAMPS | 147.20 | 1.52 | 148.80 | 144.30 | 147.20 | 145.00 | 2.20 | 392 | 7.38 | 50169 |
| BDPAINTS | 32.40 | -2.37 | 34.10 | 32.30 | 32.90 | 33.70 | -0.80 | 82 | 1.28 | 38521 |
| BDTHAI | 11.30 | 1.80 | 11.50 | 11.10 | 11.30 | 11.10 | 0.20 | 523 | 10.85 | 956013 |
| BDTHAIFOOD | 15.50 | 0.65 | 15.70 | 15.30 | 15.50 | 15.40 | 0.10 | 1249 | 54.88 | 3536036 |
| BDWELDING | 20.00 | -0.50 | 20.40 | 19.50 | 20.00 | 20.10 | -0.10 | 329 | 3.83 | 191784 |
| BEACHHATCH | 31.90 | -1.24 | 32.60 | 31.70 | 31.90 | 32.30 | -0.40 | 428 | 6.95 | 216107 |
| BEACONPHAR | 108.80 | -2.25 | 113.20 | 108.40 | 108.80 | 111.30 | -2.50 | 1308 | 46.59 | 422513 |
| BENGALBISC | 65.80 | 5.42 | 65.80 | 63.00 | 64.20 | 60.90 | 3.30 | 3 | 0.00 | 3 |
| BENGALWTL | 18.60 | 1.09 | 19.20 | 18.30 | 18.60 | 18.40 | 0.20 | 441 | 8.21 | 437141 |
| BERGERPBL | 1431.20 | -1.30 | 1458.80 | 1428.00 | 1431.20 | 1450.00 | -18.80 | 634 | 32.80 | 22801 |
| BESTHLDNG | 13.20 | -2.22 | 13.70 | 13.20 | 13.20 | 13.50 | -0.30 | 236 | 1.81 | 135385 |
| BEXGSUKUK | 59.00 | -0.84 | 59.50 | 59.00 | 59.00 | 59.50 | -0.50 | 18 | 1.45 | 24514 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 3 | 0.03 | 236 |
| BGIC | 34.60 | -1.98 | 36.00 | 34.60 | 34.70 | 35.40 | -0.70 | 154 | 1.76 | 50203 |
| BIFC | 3.90 | 8.33 | 3.90 | 3.80 | 3.90 | 3.60 | 0.30 | 239 | 8.03 | 2060953 |
| BNICL | 56.60 | -2.92 | 58.80 | 56.30 | 56.60 | 58.30 | -1.70 | 1349 | 55.28 | 958369 |
| BPML | 28.80 | -3.03 | 29.70 | 28.70 | 28.80 | 29.70 | -0.90 | 271 | 3.48 | 120036 |
| BPPL | 15.60 | -1.27 | 16.00 | 15.60 | 15.60 | 15.80 | -0.20 | 965 | 34.04 | 2160448 |
| BRACBANK | 81.50 | 0.49 | 81.90 | 79.90 | 81.50 | 81.10 | 0.40 | 1852 | 181.33 | 2236188 |
| BSC | 116.50 | -0.85 | 118.00 | 116.10 | 116.50 | 117.50 | -1.00 | 1558 | 88.07 | 753359 |
| BSCPLC | 146.60 | -0.88 | 148.30 | 146.20 | 146.60 | 147.90 | -1.30 | 605 | 37.82 | 257168 |
| BSRMLTD | 84.70 | -1.28 | 85.50 | 84.70 | 84.70 | 85.80 | -1.10 | 180 | 5.21 | 61321 |
| BSRMSTEEL | 74.20 | -1.33 | 75.30 | 73.00 | 74.20 | 75.20 | -1.00 | 275 | 18.41 | 246778 |
| BXPHARMA | 124.30 | -0.72 | 126.50 | 123.70 | 124.30 | 125.20 | -0.90 | 1150 | 82.84 | 665403 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.10 | -1.39 | 7.20 | 7.00 | 7.10 | 7.20 | -0.10 | 276 | 5.47 | 769885 |
| CAPMBDBLMF | 10.40 | 1.96 | 10.60 | 10.10 | 10.40 | 10.20 | 0.20 | 154 | 8.82 | 849328 |
| CAPMIBBLMF | 8.20 | -4.65 | 8.50 | 8.20 | 8.20 | 8.60 | -0.40 | 102 | 1.33 | 159762 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 43.50 | -1.81 | 44.50 | 43.00 | 43.50 | 44.30 | -0.80 | 603 | 28.95 | 661820 |
| CENTRALPHL | 9.00 | -2.17 | 9.30 | 8.90 | 9.00 | 9.20 | -0.20 | 278 | 5.21 | 574271 |
| CITYBANK | 28.90 | -1.03 | 29.50 | 28.70 | 28.90 | 29.20 | -0.30 | 1766 | 234.94 | 8116983 |
| CITYGENINS | 85.20 | -0.12 | 85.50 | 85.10 | 85.20 | 85.30 | -0.10 | 150 | 3.34 | 39224 |
| CLICL | 56.70 | 0.00 | 57.60 | 54.60 | 56.70 | 56.70 | 0.00 | 682 | 14.85 | 260698 |
| CNATEX | 2.90 | -3.45 | 3.00 | 2.80 | 2.80 | 2.90 | -0.10 | 155 | 1.18 | 409409 |
| CONFIDCEM | 65.70 | 1.39 | 66.40 | 64.70 | 65.70 | 64.80 | 0.90 | 1473 | 55.95 | 852530 |
| CONTININS | 26.10 | -1.51 | 26.90 | 26.00 | 26.10 | 26.50 | -0.40 | 235 | 5.59 | 212261 |
| COPPERTECH | 20.20 | 2.02 | 20.90 | 19.90 | 20.20 | 19.80 | 0.40 | 650 | 20.83 | 1019986 |
| CRAFTSMAN | 31.00 | -0.32 | 31.60 | 31.00 | 31.20 | 31.30 | -0.10 | 13 | 0.12 | 3700 |
| CROWNCEMNT | 50.20 | -2.33 | 51.80 | 50.00 | 50.20 | 51.40 | -1.20 | 103 | 1.32 | 26005 |
| CRYSTALINS | 79.00 | -2.71 | 82.80 | 77.60 | 79.00 | 81.20 | -2.20 | 1121 | 34.13 | 429147 |
| CVOPRL | 172.40 | 1.23 | 177.80 | 168.90 | 172.40 | 170.30 | 2.10 | 3885 | 153.87 | 888591 |
| DACCADYE | 18.30 | -4.69 | 19.90 | 17.90 | 18.30 | 19.20 | -0.90 | 559 | 10.60 | 569518 |
| DAFODILCOM | 55.90 | 7.92 | 56.90 | 51.80 | 55.90 | 51.80 | 4.10 | 917 | 28.72 | 521520 |
| DBH | 39.00 | -1.02 | 39.40 | 38.90 | 39.00 | 39.40 | -0.40 | 309 | 10.75 | 274683 |
| DBH1STMF | 4.60 | -2.13 | 4.80 | 4.60 | 4.60 | 4.70 | -0.10 | 213 | 5.44 | 1154699 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 78.70 | 1.16 | 79.30 | 77.20 | 78.70 | 77.80 | 0.90 | 451 | 15.15 | 192712 |
| DELTASPINN | 5.90 | -1.67 | 6.20 | 5.80 | 5.90 | 6.00 | -0.10 | 212 | 4.32 | 721063 |
| DESCO | 23.50 | -0.43 | 23.90 | 23.30 | 23.40 | 23.50 | -0.10 | 90 | 1.92 | 81880 |
| DESHBANDHU | 16.90 | 2.42 | 17.30 | 16.40 | 16.90 | 16.50 | 0.40 | 587 | 15.08 | 891547 |
| DGIC | 22.10 | -1.34 | 22.80 | 22.10 | 22.10 | 22.40 | -0.30 | 134 | 3.44 | 154337 |
| DHAKABANK | 13.80 | -6.12 | 14.90 | 13.70 | 13.80 | 14.70 | -0.90 | 5008 | 236.93 | 16824299 |
| DHAKAINS | 40.10 | -3.14 | 41.70 | 39.70 | 40.10 | 41.40 | -1.30 | 341 | 7.15 | 175304 |
| DOMINAGE | 34.70 | -1.14 | 35.70 | 34.50 | 34.70 | 35.10 | -0.40 | 620 | 47.73 | 1364367 |
| DOREENPWR | 29.80 | -3.56 | 31.20 | 29.70 | 29.80 | 30.90 | -1.10 | 1101 | 26.24 | 867562 |
| DSHGARME | 110.10 | -1.43 | 112.80 | 110.10 | 110.10 | 111.70 | -1.60 | 237 | 4.08 | 36927 |
| DSSL | 8.70 | -2.25 | 9.00 | 8.60 | 8.70 | 8.90 | -0.20 | 454 | 11.17 | 1270923 |
| DULAMIACOT | 141.60 | -1.60 | 145.80 | 141.00 | 141.60 | 143.90 | -2.30 | 293 | 6.29 | 44086 |
| DUTCHBANGL | 41.90 | -1.87 | 43.00 | 41.80 | 41.90 | 42.70 | -0.80 | 311 | 25.46 | 605825 |
| EASTERNINS | 55.50 | -2.97 | 58.10 | 55.10 | 55.50 | 57.20 | -1.70 | 403 | 5.75 | 101894 |
| EASTLAND | 21.90 | -1.79 | 22.60 | 21.80 | 21.90 | 22.30 | -0.40 | 202 | 5.27 | 236328 |
| EASTRNLUB | 1623.10 | -0.69 | 1650.00 | 1621.00 | 1623.10 | 1634.40 | -11.30 | 499 | 4.63 | 2850 |
| EBL | 27.00 | -1.10 | 27.40 | 27.00 | 27.00 | 27.30 | -0.30 | 505 | 65.74 | 2422265 |
| EBL1STMF | 3.70 | 0.00 | 3.80 | 3.60 | 3.70 | 3.70 | 0.00 | 72 | 0.62 | 168827 |
| EBLNRBMF | 2.70 | -3.57 | 2.80 | 2.70 | 2.70 | 2.80 | -0.10 | 105 | 2.51 | 925356 |
| ECABLES | 116.00 | -1.11 | 118.00 | 115.90 | 116.00 | 117.30 | -1.30 | 82 | 0.68 | 5892 |
| EGEN | 22.00 | 1.85 | 22.90 | 21.80 | 22.00 | 21.60 | 0.40 | 2373 | 78.67 | 3518765 |
| EHL | 81.10 | -0.73 | 82.70 | 80.90 | 81.10 | 81.70 | -0.60 | 508 | 13.17 | 161357 |
| EIL | 29.60 | -1.66 | 30.40 | 29.40 | 29.60 | 30.10 | -0.50 | 554 | 13.60 | 457253 |
| EMERALDOIL | 14.50 | -1.36 | 15.00 | 14.50 | 14.50 | 14.70 | -0.20 | 182 | 1.99 | 136360 |
| ENVOYTEX | 52.60 | -0.94 | 53.40 | 52.20 | 52.60 | 53.10 | -0.50 | 668 | 20.99 | 397750 |
| EPGL | 15.90 | -0.62 | 16.30 | 15.70 | 15.90 | 16.00 | -0.10 | 393 | 8.32 | 519601 |
| ESQUIRENIT | 20.20 | -0.49 | 20.50 | 20.10 | 20.20 | 20.30 | -0.10 | 129 | 1.75 | 86307 |
| ETL | 9.90 | -1.00 | 10.10 | 9.90 | 9.90 | 10.00 | -0.10 | 297 | 13.32 | 1334317 |
| EXIM1STMF | 3.60 | -2.70 | 3.80 | 3.40 | 3.60 | 3.70 | -0.10 | 671 | 8.10 | 2331312 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 1.90 | 5.56 | 1.90 | 1.90 | 1.90 | 1.80 | 0.10 | 125 | 1.81 | 954088 |
| FARCHEM | 14.80 | -1.33 | 15.10 | 14.70 | 14.80 | 15.00 | -0.20 | 184 | 1.54 | 103294 |
| FAREASTFIN | 1.30 | 7.14 | 1.50 | 1.30 | 1.50 | 1.40 | 0.10 | 211 | 4.50 | 3033137 |
| FAREASTLIF | 23.50 | -2.89 | 24.70 | 23.40 | 23.50 | 24.20 | -0.70 | 86 | 1.17 | 49111 |
| FASFIN | 1.40 | -6.67 | 1.60 | 1.40 | 1.40 | 1.50 | -0.10 | 180 | 3.59 | 2295707 |
| FBFIF | 2.80 | -3.45 | 3.00 | 2.80 | 2.80 | 2.90 | -0.10 | 64 | 1.58 | 554611 |
| FEDERALINS | 21.30 | -2.74 | 21.90 | 20.90 | 21.30 | 21.90 | -0.60 | 148 | 3.85 | 178925 |
| FEKDIL | 14.40 | -0.69 | 14.60 | 14.30 | 14.40 | 14.50 | -0.10 | 632 | 18.18 | 1261289 |
| FINEFOODS | 469.70 | 0.15 | 470.00 | 466.50 | 469.70 | 469.00 | 0.70 | 635 | 45.40 | 96747 |
| FIRSTFIN | 5.00 | 4.17 | 5.20 | 4.80 | 5.00 | 4.80 | 0.20 | 207 | 5.67 | 1140246 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 15.10 | -2.58 | 15.60 | 14.90 | 15.10 | 15.50 | -0.40 | 407 | 6.56 | 433019 |
| FUWANGCER | 11.90 | 0.00 | 12.10 | 11.80 | 11.90 | 11.90 | 0.00 | 541 | 17.97 | 1502242 |
| FUWANGFOOD | 10.20 | -1.94 | 10.40 | 10.00 | 10.10 | 10.30 | -0.20 | 284 | 2.56 | 253301 |
| GBBPOWER | 8.00 | -4.76 | 8.50 | 8.00 | 8.00 | 8.40 | -0.40 | 240 | 2.83 | 346530 |
| GEMINISEA | 123.40 | -2.30 | 127.50 | 123.00 | 123.40 | 126.30 | -2.90 | 372 | 4.22 | 33833 |
| GENEXIL | 28.30 | -0.35 | 29.20 | 28.20 | 28.30 | 28.40 | -0.10 | 1353 | 48.73 | 1693605 |
| GENNEXT | 2.60 | -7.14 | 2.90 | 2.60 | 2.60 | 2.80 | -0.20 | 146 | 2.82 | 1028434 |
| GHAIL | 11.20 | 0.00 | 11.40 | 11.10 | 11.20 | 11.20 | 0.00 | 263 | 6.98 | 620017 |
| GHCL | 19.40 | -1.52 | 20.10 | 19.10 | 19.40 | 19.70 | -0.30 | 71 | 0.71 | 36569 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.30 | -1.59 | 6.40 | 6.20 | 6.20 | 6.30 | -0.10 | 108 | 2.81 | 450216 |
| GLOBALINS | 29.70 | -2.94 | 31.00 | 29.60 | 29.70 | 30.60 | -0.90 | 487 | 13.94 | 462407 |
| GOLDENSON | 10.30 | -0.96 | 10.60 | 10.30 | 10.30 | 10.40 | -0.10 | 477 | 11.39 | 1089501 |
| GP | 267.00 | -0.56 | 268.50 | 266.50 | 267.00 | 268.50 | -1.50 | 1313 | 32.08 | 120022 |
| GPHISPAT | 17.40 | 0.00 | 17.70 | 17.30 | 17.40 | 17.40 | 0.00 | 563 | 14.16 | 810969 |
| GQBALLPEN | 482.70 | 0.12 | 485.70 | 480.20 | 482.70 | 482.10 | 0.60 | 271 | 9.33 | 19330 |
| GRAMEENS2 | 12.60 | -1.56 | 12.80 | 12.50 | 12.60 | 12.80 | -0.20 | 94 | 1.51 | 119567 |
| GREENDELMF | 3.20 | -3.03 | 3.40 | 3.20 | 3.20 | 3.30 | -0.10 | 34 | 0.83 | 257012 |
| GREENDELT | 57.70 | -1.87 | 59.70 | 57.10 | 57.70 | 58.80 | -1.10 | 407 | 8.18 | 140408 |
| GSPFINANCE | 4.00 | 0.00 | 4.40 | 3.90 | 4.00 | 4.00 | 0.00 | 323 | 4.20 | 1015010 |
| HAKKANIPUL | 76.10 | 3.82 | 79.30 | 73.00 | 76.10 | 73.30 | 2.80 | 2971 | 106.70 | 1393137 |
| HAMI | 146.90 | 6.34 | 149.00 | 139.00 | 146.00 | 137.30 | 8.70 | 893 | 12.39 | 86020 |
| HEIDELBCEM | 239.90 | -1.60 | 246.90 | 239.90 | 240.20 | 244.10 | -3.90 | 146 | 2.27 | 9361 |
| HFL | 7.20 | -1.37 | 7.70 | 7.20 | 7.20 | 7.30 | -0.10 | 60 | 0.64 | 87096 |
| HIMADRI | 551.00 | -0.96 | 598.00 | 551.00 | 554.30 | 559.70 | -5.40 | 12 | 0.03 | 51 |
| HRTEX | 18.50 | -2.63 | 19.50 | 18.30 | 18.50 | 19.00 | -0.50 | 92 | 0.72 | 38539 |
| HWAWELLTEX | 42.10 | -1.17 | 42.60 | 42.00 | 42.10 | 42.60 | -0.50 | 80 | 1.95 | 46264 |
| IBNSINA | 338.00 | -1.00 | 342.00 | 336.50 | 338.00 | 341.40 | -3.40 | 781 | 42.93 | 126875 |
| IBP | 13.10 | -1.50 | 13.40 | 13.00 | 13.10 | 13.30 | -0.20 | 660 | 20.53 | 1559970 |
| ICB | 40.30 | -4.50 | 42.70 | 40.10 | 40.30 | 42.20 | -1.90 | 377 | 7.19 | 174463 |
| ICB3RDNRB | 4.50 | -4.26 | 4.80 | 4.50 | 4.50 | 4.70 | -0.20 | 37 | 0.27 | 58931 |
| ICBAGRANI1 | 6.60 | 0.00 | 6.70 | 6.60 | 6.60 | 6.60 | 0.00 | 20 | 0.10 | 15802 |
| ICBAMCL2ND | 6.40 | -3.03 | 6.70 | 6.30 | 6.40 | 6.60 | -0.20 | 143 | 5.70 | 897671 |
| ICBEPMF1S1 | 4.80 | -2.04 | 5.00 | 4.70 | 4.80 | 4.90 | -0.10 | 117 | 5.53 | 1138203 |
| ICBIBANK | 2.60 | -7.14 | 2.90 | 2.60 | 2.60 | 2.80 | -0.20 | 98 | 1.18 | 441849 |
| ICBSONALI1 | 4.60 | -2.13 | 4.80 | 4.60 | 4.60 | 4.70 | -0.10 | 58 | 0.51 | 110304 |
| ICICL | 23.20 | -2.11 | 23.70 | 23.20 | 23.20 | 23.70 | -0.50 | 294 | 6.25 | 266737 |
| IDLC | 41.40 | -0.96 | 42.00 | 41.30 | 41.40 | 41.80 | -0.40 | 383 | 12.37 | 297747 |
| IFADAUTOS | 22.50 | 4.65 | 23.40 | 21.30 | 22.50 | 21.50 | 1.00 | 1183 | 35.64 | 1575682 |
| IFIC | 6.20 | -7.46 | 6.80 | 6.20 | 6.20 | 6.70 | -0.50 | 2189 | 95.55 | 15019071 |
| IFIC1STMF | 3.00 | 0.00 | 3.10 | 2.90 | 3.00 | 3.00 | 0.00 | 145 | 4.01 | 1344948 |
| IFILISLMF1 | 3.90 | -4.88 | 4.10 | 3.80 | 3.90 | 4.10 | -0.20 | 66 | 0.54 | 135795 |
| ILFSL | 1.40 | -6.67 | 1.60 | 1.40 | 1.40 | 1.50 | -0.10 | 243 | 3.71 | 2449010 |
| INDEXAGRO | 71.00 | 0.14 | 72.00 | 70.20 | 71.00 | 70.90 | 0.10 | 381 | 5.24 | 73408 |
| INTECH | 30.50 | 2.35 | 31.20 | 29.90 | 30.50 | 29.80 | 0.70 | 1571 | 55.51 | 1811254 |
| INTRACO | 19.60 | 0.00 | 20.00 | 19.50 | 19.60 | 19.60 | 0.00 | 283 | 6.25 | 317090 |
| IPDC | 20.40 | -1.92 | 20.90 | 20.30 | 20.40 | 20.80 | -0.40 | 935 | 37.73 | 1840146 |
| ISLAMIBANK | 44.60 | -4.50 | 47.10 | 44.30 | 44.60 | 46.70 | -2.10 | 3149 | 71.78 | 1582426 |
| ISLAMICFIN | 10.90 | -0.91 | 11.20 | 10.80 | 10.90 | 11.00 | -0.10 | 291 | 12.22 | 1111619 |
| ISLAMIINS | 40.10 | -1.71 | 40.60 | 40.00 | 40.30 | 41.00 | -0.70 | 100 | 1.71 | 42292 |
| ISNLTD | 76.80 | -1.03 | 78.80 | 76.50 | 76.80 | 77.60 | -0.80 | 1325 | 35.96 | 461431 |
| ITC | 40.30 | 0.00 | 41.20 | 40.20 | 40.30 | 40.30 | 0.00 | 944 | 39.83 | 980432 |
| JAMUNABANK | 24.60 | -0.81 | 25.00 | 24.50 | 24.60 | 24.80 | -0.20 | 523 | 63.20 | 2568015 |
| JAMUNAOIL | 175.80 | -0.17 | 177.50 | 175.50 | 175.80 | 176.10 | -0.30 | 243 | 5.80 | 32973 |
| JANATAINS | 26.40 | -1.48 | 27.30 | 26.40 | 26.60 | 27.00 | -0.40 | 159 | 3.13 | 116812 |
| JHRML | 46.00 | -2.95 | 48.00 | 45.40 | 46.00 | 47.40 | -1.40 | 585 | 12.97 | 276591 |
| JMISMDL | 126.00 | -1.02 | 127.30 | 125.50 | 126.00 | 127.30 | -1.30 | 189 | 3.85 | 30448 |
| JUTESPINN | 198.80 | -4.00 | 215.20 | 198.80 | 206.60 | 215.20 | -8.60 | 53 | 0.52 | 2525 |
| KARNAPHULI | 31.40 | -1.57 | 32.30 | 31.20 | 31.40 | 31.90 | -0.50 | 748 | 21.44 | 676061 |
| KAY&QUE | 505.90 | -4.71 | 540.00 | 500.00 | 505.90 | 530.90 | -25.00 | 4133 | 157.88 | 304623 |
| KBPPWBIL | 49.40 | -0.60 | 50.40 | 49.00 | 49.40 | 49.70 | -0.30 | 1515 | 45.92 | 922749 |
| KBSEED | 9.30 | -2.08 | 9.60 | 9.30 | 9.40 | 9.60 | -0.20 | 20 | 0.63 | 66400 |
| KDSALTD | 42.10 | -0.24 | 42.70 | 42.00 | 42.10 | 42.20 | -0.10 | 625 | 19.30 | 455984 |
| KEYACOSMET | 5.30 | -3.64 | 5.60 | 5.30 | 5.30 | 5.50 | -0.20 | 655 | 10.25 | 1880322 |
| KFL | 11.90 | 0.00 | 12.40 | 11.90 | 11.90 | 11.90 | 0.00 | 16 | 0.33 | 27392 |
| KOHINOOR | 518.10 | -0.75 | 525.10 | 516.20 | 518.10 | 522.00 | -3.90 | 380 | 7.50 | 14416 |
| KPCL | 11.00 | -2.65 | 11.40 | 11.00 | 11.00 | 11.30 | -0.30 | 198 | 4.07 | 365810 |
| KPPL | 15.70 | -3.68 | 16.80 | 15.50 | 15.70 | 16.30 | -0.60 | 446 | 7.48 | 465918 |
| KTL | 9.40 | -1.05 | 9.70 | 9.30 | 9.40 | 9.50 | -0.10 | 161 | 2.12 | 224904 |
| LANKABAFIN | 15.70 | -1.88 | 16.60 | 15.50 | 15.70 | 16.00 | -0.30 | 744 | 24.76 | 1564114 |
| LEGACYFOOT | 56.20 | 1.08 | 58.00 | 55.30 | 56.20 | 55.60 | 0.60 | 1266 | 27.64 | 487275 |
| LHB | 54.40 | -0.73 | 55.30 | 54.20 | 54.40 | 54.80 | -0.40 | 915 | 40.01 | 731270 |
| LIBRAINFU | 666.60 | -2.22 | 692.30 | 663.20 | 666.60 | 681.70 | -15.10 | 461 | 4.17 | 6213 |
| LINDEBD | 849.90 | -1.32 | 860.00 | 840.00 | 849.90 | 861.30 | -11.40 | 327 | 4.10 | 4817 |
| LOVELLO | 68.60 | 0.15 | 69.30 | 67.90 | 68.60 | 68.50 | 0.10 | 1731 | 68.27 | 994091 |
| LRBDL | 10.00 | 0.00 | 10.10 | 9.90 | 10.00 | 10.00 | 0.00 | 124 | 1.82 | 181611 |
| LRGLOBMF1 | 3.20 | 0.00 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00 | 22 | 0.13 | 38582 |
| MAGURAPLEX | 92.10 | 1.77 | 93.80 | 90.20 | 92.10 | 90.50 | 1.60 | 2064 | 53.99 | 584156 |
| MAKSONSPIN | 6.00 | -1.64 | 6.30 | 5.90 | 6.00 | 6.10 | -0.10 | 154 | 1.58 | 261968 |
| MALEKSPIN | 29.50 | -1.01 | 30.00 | 29.40 | 29.50 | 29.80 | -0.30 | 989 | 47.13 | 1588325 |
| MAMUNAGRO | 18.70 | 2.75 | 18.80 | 17.80 | 18.70 | 18.20 | 0.50 | 37 | 0.28 | 15257 |
| MARICO | 2797.40 | -1.84 | 2840.00 | 2792.40 | 2797.40 | 2849.70 | -52.30 | 479 | 26.32 | 9386 |
| MASTERAGRO | 6.70 | -2.90 | 6.90 | 6.70 | 6.70 | 6.90 | -0.20 | 5 | 0.03 | 3755 |
| MATINSPINN | 48.80 | -0.21 | 49.60 | 48.30 | 48.60 | 48.70 | -0.10 | 192 | 3.36 | 68854 |
| MBL1STMF | 4.00 | -4.76 | 4.30 | 4.00 | 4.00 | 4.20 | -0.20 | 44 | 0.82 | 200074 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 24.50 | -4.67 | 26.20 | 24.40 | 24.50 | 25.70 | -1.20 | 230 | 4.95 | 195930 |
| MEGHNACEM | 35.40 | -6.54 | 38.20 | 33.10 | 34.30 | 36.70 | -2.40 | 52 | 0.35 | 10153 |
| MEGHNAINS | 31.50 | 0.64 | 32.20 | 31.00 | 31.50 | 31.30 | 0.20 | 1632 | 64.75 | 2046864 |
| MEGHNALIFE | 56.90 | 1.61 | 57.40 | 55.00 | 56.90 | 56.00 | 0.90 | 702 | 20.94 | 369804 |
| MEGHNAPET | 22.70 | -5.42 | 24.50 | 22.20 | 22.70 | 24.00 | -1.30 | 171 | 1.90 | 81710 |
| MERCANBANK | 8.60 | -3.37 | 8.90 | 8.60 | 8.60 | 8.90 | -0.30 | 233 | 9.39 | 1076794 |
| MERCINS | 24.80 | -2.75 | 25.50 | 24.80 | 24.80 | 25.50 | -0.70 | 58 | 0.74 | 29789 |
| METROSPIN | 8.50 | -3.41 | 8.90 | 8.40 | 8.50 | 8.80 | -0.30 | 115 | 0.93 | 108129 |
| MHSML | 18.40 | -0.54 | 18.70 | 18.30 | 18.40 | 18.50 | -0.10 | 346 | 15.95 | 865336 |
| MIDASFIN | 5.90 | -3.28 | 6.40 | 5.80 | 5.90 | 6.10 | -0.20 | 65 | 0.29 | 47792 |
| MIDLANDBNK | 17.70 | -1.12 | 18.30 | 17.60 | 17.70 | 17.90 | -0.20 | 1001 | 56.84 | 3179176 |
| MIRACLEIND | 33.80 | -0.88 | 34.90 | 33.60 | 33.80 | 34.10 | -0.30 | 363 | 8.37 | 244493 |
| MIRAKHTER | 29.80 | 1.02 | 30.10 | 29.60 | 29.80 | 29.50 | 0.30 | 590 | 18.71 | 627239 |
| MITHUNKNIT | 16.30 | 2.52 | 16.90 | 15.80 | 16.30 | 15.90 | 0.40 | 293 | 3.75 | 227718 |
| MJLBD | 93.00 | -0.53 | 93.80 | 92.00 | 93.00 | 93.50 | -0.50 | 406 | 11.45 | 123311 |
| MKFOOTWEAR | 65.60 | -1.94 | 69.50 | 65.00 | 65.60 | 66.90 | -1.30 | 37 | 0.76 | 11551 |
| MLDYEING | 8.70 | 1.16 | 8.90 | 8.70 | 8.70 | 8.60 | 0.10 | 234 | 11.30 | 1286260 |
| MONNOAGML | 394.20 | -0.25 | 421.00 | 390.00 | 394.20 | 395.20 | -1.00 | 2259 | 56.90 | 139640 |
| MONNOCERA | 91.50 | -1.19 | 97.80 | 90.90 | 91.50 | 92.60 | -1.10 | 3883 | 149.99 | 1582820 |
| MONNOFABR | 25.40 | 1.20 | 27.30 | 25.20 | 25.40 | 25.10 | 0.30 | 4471 | 208.88 | 7967790 |
| MONOSPOOL | 101.50 | 0.79 | 104.00 | 99.80 | 101.50 | 100.70 | 0.80 | 3006 | 91.31 | 895729 |
| MOSTFAMETL | 10.30 | -1.90 | 10.90 | 10.00 | 10.30 | 10.50 | -0.20 | 84 | 2.88 | 280203 |
| MPETROLEUM | 201.90 | 0.40 | 203.90 | 199.90 | 201.20 | 200.40 | 0.80 | 241 | 7.29 | 36305 |
| MTB | 13.80 | -0.72 | 14.00 | 13.70 | 13.80 | 13.90 | -0.10 | 218 | 21.41 | 1547456 |
| NAHEEACP | 21.30 | 9.79 | 21.30 | 19.40 | 21.30 | 19.40 | 1.90 | 1048 | 47.94 | 2278747 |
| NATLIFEINS | 106.40 | -0.93 | 107.40 | 106.00 | 106.40 | 107.40 | -1.00 | 231 | 6.46 | 60665 |
| NAVANACNG | 20.70 | -1.90 | 21.20 | 20.60 | 20.70 | 21.10 | -0.40 | 295 | 3.32 | 159382 |
| NAVANAPHAR | 61.70 | -2.37 | 63.70 | 61.10 | 61.70 | 63.20 | -1.50 | 1346 | 35.48 | 567426 |
| NBL | 5.80 | 9.43 | 5.80 | 5.50 | 5.80 | 5.30 | 0.50 | 1793 | 88.85 | 15398848 |
| NCCBANK | 12.90 | -1.53 | 13.30 | 12.90 | 12.90 | 13.10 | -0.20 | 319 | 13.66 | 1051896 |
| NCCBLMF1 | 4.20 | -4.55 | 4.40 | 4.10 | 4.20 | 4.40 | -0.20 | 55 | 1.50 | 356568 |
| NEWLINE | 5.00 | -3.85 | 5.50 | 4.90 | 5.00 | 5.20 | -0.20 | 180 | 1.19 | 231202 |
| NFML | 16.10 | 1.26 | 16.60 | 15.80 | 16.10 | 15.90 | 0.20 | 965 | 37.07 | 2301131 |
| NHFIL | 24.80 | -1.59 | 25.50 | 24.70 | 24.80 | 25.20 | -0.40 | 351 | 13.28 | 529063 |
| NIALCO | 25.10 | -4.56 | 26.60 | 24.70 | 25.10 | 26.30 | -1.20 | 75 | 2.39 | 94709 |
| NITOLINS | 29.70 | -1.33 | 30.90 | 29.70 | 29.70 | 30.10 | -0.40 | 68 | 1.06 | 35293 |
| NORTHERN | 94.80 | 0.64 | 95.80 | 94.00 | 94.80 | 94.20 | 0.60 | 42 | 0.28 | 2939 |
| NORTHRNINS | 31.80 | -2.45 | 32.80 | 31.50 | 31.80 | 32.60 | -0.80 | 47 | 0.26 | 8238 |
| NPOLYMER | 28.80 | -0.35 | 29.40 | 28.10 | 28.80 | 28.90 | -0.10 | 300 | 4.83 | 166355 |
| NRBBANK | 7.40 | -2.63 | 7.70 | 7.30 | 7.40 | 7.60 | -0.20 | 226 | 4.39 | 585883 |
| NRBCBANK | 6.50 | -2.99 | 6.80 | 6.50 | 6.50 | 6.70 | -0.20 | 172 | 3.73 | 566504 |
| NTC | 163.50 | -0.55 | 165.00 | 163.50 | 163.60 | 164.50 | -0.90 | 39 | 0.33 | 1991 |
| NTLTUBES | 61.90 | 0.81 | 62.50 | 61.00 | 61.90 | 61.40 | 0.50 | 302 | 5.62 | 90792 |
| NURANI | 2.70 | -6.90 | 3.00 | 2.70 | 2.70 | 2.90 | -0.20 | 151 | 1.61 | 573636 |
| OAL | 6.20 | -3.13 | 6.60 | 6.10 | 6.20 | 6.40 | -0.20 | 175 | 1.23 | 196874 |
| OIMEX | 13.00 | -1.52 | 13.50 | 12.90 | 13.00 | 13.20 | -0.20 | 144 | 1.45 | 110399 |
| OLYMPIC | 152.10 | -2.81 | 159.00 | 151.00 | 152.10 | 156.50 | -4.40 | 1473 | 74.97 | 488414 |
| ONEBANKPLC | 8.00 | -6.98 | 8.70 | 8.00 | 8.00 | 8.60 | -0.60 | 690 | 37.57 | 4555641 |
| ORIONINFU | 374.90 | 1.60 | 377.90 | 370.00 | 374.90 | 369.00 | 5.90 | 4381 | 199.80 | 532920 |
| ORIONPHARM | 30.80 | 0.98 | 31.10 | 30.30 | 30.90 | 30.60 | 0.30 | 442 | 9.87 | 320740 |
| ORYZAAGRO | 9.30 | 3.33 | 9.50 | 9.00 | 9.30 | 9.00 | 0.30 | 57 | 1.69 | 184180 |
| PADMALIFE | 17.60 | 0.57 | 18.20 | 17.60 | 17.70 | 17.60 | 0.10 | 54 | 0.65 | 36469 |
| PADMAOIL | 179.90 | -0.61 | 182.80 | 177.10 | 179.90 | 181.00 | -1.10 | 543 | 37.26 | 207327 |
| PARAMOUNT | 54.40 | -3.72 | 57.30 | 53.90 | 54.40 | 56.50 | -2.10 | 984 | 29.45 | 532946 |
| PDL | 4.60 | -4.17 | 4.80 | 4.50 | 4.60 | 4.80 | -0.20 | 110 | 0.68 | 148535 |
| PENINSULA | 21.70 | -3.12 | 22.60 | 21.60 | 21.70 | 22.40 | -0.70 | 1047 | 35.88 | 1631253 |
| PEOPLESINS | 40.90 | -1.21 | 42.80 | 40.30 | 40.90 | 41.40 | -0.50 | 1271 | 53.01 | 1265961 |
| PF1STMF | 5.10 | -1.92 | 5.30 | 5.10 | 5.10 | 5.20 | -0.10 | 91 | 3.01 | 583099 |
| PHARMAID | 569.80 | -1.72 | 589.30 | 567.50 | 569.80 | 579.80 | -10.00 | 331 | 5.91 | 10264 |
| PHENIXINS | 32.40 | -3.01 | 33.50 | 32.00 | 32.20 | 33.20 | -1.00 | 287 | 6.92 | 213091 |
| PHOENIXFIN | 4.00 | 0.00 | 4.20 | 3.90 | 4.00 | 4.00 | 0.00 | 127 | 3.20 | 776099 |
| PHPMF1 | 2.80 | -3.45 | 2.90 | 2.70 | 2.80 | 2.90 | -0.10 | 121 | 2.15 | 765757 |
| PIONEERINS | 53.30 | -2.38 | 55.00 | 53.00 | 53.30 | 54.60 | -1.30 | 387 | 14.20 | 263823 |
| PLFSL | 1.40 | -6.67 | 1.60 | 1.40 | 1.40 | 1.50 | -0.10 | 207 | 4.55 | 2935093 |
| POPULAR1MF | 2.80 | -3.45 | 2.90 | 2.80 | 2.80 | 2.90 | -0.10 | 104 | 3.68 | 1305739 |
| POPULARLIF | 53.70 | 7.83 | 54.70 | 50.40 | 53.70 | 49.80 | 3.90 | 1889 | 78.19 | 1475581 |
| POWERGRID | 32.60 | -3.26 | 34.20 | 32.20 | 32.60 | 33.70 | -1.10 | 173 | 2.21 | 67359 |
| PRAGATIINS | 78.20 | -1.51 | 80.90 | 77.60 | 78.20 | 79.40 | -1.20 | 1505 | 59.10 | 746846 |
| PRAGATILIF | 259.70 | 8.58 | 259.70 | 239.80 | 259.30 | 238.80 | 20.50 | 3880 | 218.50 | 875246 |
| PREMIERBAN | 5.60 | -8.20 | 6.30 | 5.60 | 5.60 | 6.10 | -0.50 | 838 | 24.11 | 4207452 |
| PREMIERCEM | 39.00 | -0.26 | 39.50 | 38.90 | 39.00 | 39.10 | -0.10 | 172 | 2.40 | 61451 |
| PREMIERLEA | 1.50 | 7.14 | 1.50 | 1.30 | 1.50 | 1.40 | 0.10 | 119 | 5.65 | 3796754 |
| PRIME1ICBA | 4.50 | -6.38 | 4.70 | 4.30 | 4.40 | 4.70 | -0.30 | 42 | 1.30 | 284674 |
| PRIMEBANK | 33.80 | -0.59 | 34.40 | 33.80 | 33.80 | 34.00 | -0.20 | 384 | 35.39 | 1043100 |
| PRIMEFIN | 3.00 | 7.14 | 3.00 | 3.00 | 3.00 | 2.80 | 0.20 | 87 | 2.85 | 951409 |
| PRIMEINSUR | 33.50 | -4.83 | 35.40 | 33.30 | 33.50 | 35.20 | -1.70 | 120 | 2.78 | 82285 |
| PRIMELIFE | 38.10 | 1.60 | 38.50 | 37.20 | 38.10 | 37.50 | 0.60 | 152 | 3.04 | 80079 |
| PRIMETEX | 14.40 | -2.70 | 14.80 | 14.20 | 14.40 | 14.80 | -0.40 | 77 | 0.50 | 34387 |
| PROGRESLIF | 45.00 | -1.53 | 46.00 | 45.00 | 45.20 | 45.90 | -0.70 | 41 | 0.93 | 20503 |
| PROVATIINS | 32.70 | -2.68 | 33.80 | 32.60 | 32.70 | 33.60 | -0.90 | 427 | 9.17 | 276168 |
| PTL | 51.40 | 0.20 | 51.70 | 51.10 | 51.20 | 51.10 | 0.10 | 323 | 4.90 | 95450 |
| PUBALIBANK | 39.00 | -0.26 | 39.80 | 38.70 | 39.10 | 39.20 | -0.10 | 288 | 14.46 | 368203 |
| PURABIGEN | 21.80 | -2.68 | 22.70 | 21.60 | 21.80 | 22.40 | -0.60 | 260 | 5.83 | 266232 |
| QUASEMIND | 41.90 | -2.10 | 43.30 | 41.70 | 41.90 | 42.80 | -0.90 | 1378 | 44.03 | 1035910 |
| QUEENSOUTH | 11.40 | -1.72 | 11.70 | 11.30 | 11.40 | 11.60 | -0.20 | 304 | 6.19 | 538324 |
| RAHIMAFOOD | 137.10 | 0.07 | 140.70 | 135.80 | 137.10 | 137.00 | 0.10 | 1888 | 43.21 | 312813 |
| RAHIMTEXT | 226.70 | -2.41 | 234.40 | 225.80 | 226.70 | 232.30 | -5.60 | 762 | 10.98 | 48044 |
| RAKCERAMIC | 25.40 | -0.39 | 25.90 | 25.30 | 25.40 | 25.50 | -0.10 | 307 | 7.49 | 293450 |
| RANFOUNDRY | 153.00 | -1.35 | 156.80 | 152.70 | 153.00 | 155.10 | -2.10 | 113 | 1.91 | 12410 |
| RDFOOD | 20.80 | -0.95 | 21.20 | 20.70 | 20.80 | 21.00 | -0.20 | 544 | 21.09 | 1008634 |
| RECKITTBEN | 3550.00 | -0.69 | 3566.00 | 3540.00 | 3551.60 | 3576.20 | -24.60 | 108 | 3.01 | 847 |
| REGENTTEX | 3.90 | -4.88 | 4.20 | 3.90 | 3.90 | 4.10 | -0.20 | 218 | 1.50 | 379674 |
| RELIANCE1 | 13.10 | -1.50 | 13.40 | 13.00 | 13.10 | 13.30 | -0.20 | 438 | 14.19 | 1078406 |
| RELIANCINS | 73.10 | -0.95 | 74.20 | 72.70 | 73.10 | 73.80 | -0.70 | 191 | 6.30 | 85601 |
| RENATA | 466.30 | -1.52 | 475.70 | 466.00 | 466.30 | 473.50 | -7.20 | 880 | 25.20 | 53924 |
| RENWICKJA | 473.00 | -0.67 | 476.80 | 469.00 | 473.00 | 476.20 | -3.20 | 31 | 0.17 | 361 |
| REPUBLIC | 34.50 | -2.27 | 35.40 | 34.40 | 34.50 | 35.30 | -0.80 | 499 | 10.92 | 313986 |
| RINGSHINE | 3.10 | 0.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.00 | 104 | 0.94 | 303755 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 31.50 | -0.94 | 32.00 | 31.40 | 31.50 | 31.80 | -0.30 | 1600 | 99.84 | 3150620 |
| RSRMSTEEL | 7.50 | -3.85 | 8.10 | 7.30 | 7.50 | 7.80 | -0.30 | 112 | 0.55 | 71402 |
| RUNNERAUTO | 33.80 | -1.17 | 34.70 | 33.00 | 33.80 | 34.20 | -0.40 | 657 | 16.14 | 474887 |
| RUPALIBANK | 19.60 | -1.51 | 20.10 | 19.40 | 19.60 | 19.90 | -0.30 | 317 | 8.47 | 430137 |
| RUPALIINS | 23.90 | -1.24 | 24.40 | 23.70 | 23.90 | 24.20 | -0.30 | 198 | 4.98 | 207645 |
| RUPALILIFE | 92.90 | 1.31 | 93.30 | 90.50 | 92.90 | 91.70 | 1.20 | 1646 | 58.86 | 637233 |
| SADHESIVE | 54.10 | -1.64 | 55.90 | 53.70 | 54.10 | 55.00 | -0.90 | 60 | 0.70 | 12885 |
| SAFKOSPINN | 14.40 | -0.69 | 14.60 | 14.30 | 14.30 | 14.40 | -0.10 | 65 | 1.07 | 74248 |
| SAIFPOWER | 6.50 | 0.00 | 6.90 | 6.40 | 6.50 | 6.50 | 0.00 | 394 | 7.01 | 1059854 |
| SAIHAMCOT | 20.60 | 5.10 | 20.80 | 19.60 | 20.60 | 19.60 | 1.00 | 1897 | 120.39 | 5968923 |
| SAIHAMTEX | 22.60 | 1.35 | 22.80 | 22.30 | 22.60 | 22.30 | 0.30 | 1695 | 74.39 | 3297315 |
| SALAMCRST | 16.00 | 9.59 | 16.00 | 14.70 | 16.00 | 14.60 | 1.40 | 890 | 22.39 | 1431840 |
| SALVO | 30.90 | -0.96 | 31.60 | 30.70 | 30.90 | 31.20 | -0.30 | 1090 | 43.94 | 1413441 |
| SAMATALETH | 92.30 | 4.09 | 92.50 | 88.50 | 91.70 | 88.10 | 3.60 | 793 | 15.74 | 173435 |
| SAMORITA | 74.00 | 1.10 | 75.30 | 72.00 | 73.70 | 72.90 | 0.80 | 578 | 9.38 | 126623 |
| SANDHANINS | 21.50 | -0.46 | 21.90 | 21.40 | 21.50 | 21.60 | -0.10 | 222 | 4.61 | 214319 |
| SAPORTL | 45.50 | -0.87 | 46.80 | 45.50 | 45.50 | 45.90 | -0.40 | 1069 | 116.27 | 2532263 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.00 | -1.41 | 7.30 | 7.00 | 7.00 | 7.10 | -0.10 | 102 | 0.87 | 122557 |
| SEAPEARL | 33.30 | 0.60 | 33.70 | 33.00 | 33.30 | 33.10 | 0.20 | 767 | 18.37 | 551687 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.30 | -1.85 | 5.40 | 5.20 | 5.30 | 5.40 | -0.10 | 34 | 0.97 | 181958 |
| SEMLIBBLSF | 6.20 | -3.13 | 6.50 | 6.20 | 6.20 | 6.40 | -0.20 | 27 | 0.42 | 67254 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 18.10 | -1.09 | 18.60 | 18.10 | 18.10 | 18.30 | -0.20 | 132 | 7.43 | 407907 |
| SHARPIND | 16.70 | 4.37 | 17.30 | 15.80 | 16.70 | 16.00 | 0.70 | 513 | 8.40 | 502423 |
| SHASHADNIM | 18.00 | -1.64 | 18.50 | 17.90 | 18.00 | 18.30 | -0.30 | 221 | 8.78 | 482828 |
| SHEPHERD | 13.10 | 1.55 | 13.20 | 12.90 | 13.10 | 12.90 | 0.20 | 183 | 6.04 | 463072 |
| SHURWID | 6.70 | 0.00 | 7.10 | 6.50 | 6.70 | 6.70 | 0.00 | 397 | 5.17 | 752803 |
| SHYAMPSUG | 165.10 | 1.91 | 174.90 | 162.00 | 165.10 | 162.00 | 3.10 | 151 | 8.72 | 52879 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 21.00 | -1.87 | 21.50 | 20.80 | 21.00 | 21.40 | -0.40 | 275 | 6.29 | 297237 |
| SILCOPHL | 14.60 | 2.82 | 14.70 | 14.10 | 14.60 | 14.20 | 0.40 | 451 | 12.17 | 841588 |
| SILVAPHL | 9.90 | -1.00 | 10.20 | 9.80 | 9.90 | 10.00 | -0.10 | 225 | 4.99 | 498196 |
| SIMTEX | 23.60 | -2.88 | 24.80 | 23.40 | 23.60 | 24.30 | -0.70 | 2164 | 90.92 | 3780313 |
| SINGERBD | 92.50 | -0.75 | 94.20 | 91.60 | 92.20 | 92.90 | -0.70 | 133 | 1.33 | 14309 |
| SINOBANGLA | 50.50 | 0.80 | 51.60 | 49.80 | 50.50 | 50.10 | 0.40 | 1464 | 45.33 | 893842 |
| SIPLC | 58.30 | -1.02 | 59.80 | 58.20 | 58.30 | 58.90 | -0.60 | 659 | 26.57 | 452476 |
| SKTRIMS | 8.00 | -2.44 | 8.30 | 7.90 | 8.00 | 8.20 | -0.20 | 61 | 0.45 | 55584 |
| SONALIANSH | 180.60 | -1.04 | 183.90 | 180.10 | 180.60 | 182.50 | -1.90 | 863 | 14.27 | 78712 |
| SONALILIFE | 66.90 | 1.53 | 66.90 | 64.70 | 66.20 | 65.20 | 1.00 | 358 | 6.42 | 98310 |
| SONALIPAPR | 256.90 | -1.68 | 266.00 | 255.80 | 256.90 | 261.30 | -4.40 | 3581 | 132.26 | 506844 |
| SONARBAINS | 29.70 | -2.62 | 30.80 | 29.50 | 29.70 | 30.50 | -0.80 | 313 | 4.55 | 151410 |
| SONARGAON | 35.00 | -1.69 | 35.90 | 34.10 | 35.00 | 35.60 | -0.60 | 617 | 16.54 | 474615 |
| SOUTHEASTB | 9.70 | -1.02 | 10.20 | 9.60 | 9.70 | 9.80 | -0.10 | 303 | 16.51 | 1680091 |
| SPCERAMICS | 15.50 | -1.27 | 16.00 | 15.50 | 15.50 | 15.70 | -0.20 | 651 | 15.82 | 1008193 |
| SPCL | 51.50 | -1.34 | 52.70 | 51.30 | 51.50 | 52.20 | -0.70 | 2137 | 95.03 | 1827666 |
| SQUARETEXT | 50.30 | 0.80 | 50.70 | 50.00 | 50.30 | 49.90 | 0.40 | 215 | 3.74 | 74375 |
| SQURPHARMA | 229.30 | -0.56 | 230.60 | 228.00 | 229.30 | 230.60 | -1.30 | 2508 | 364.87 | 1589968 |
| SSSTEEL | 4.60 | -4.17 | 4.90 | 4.60 | 4.60 | 4.80 | -0.20 | 240 | 1.91 | 405124 |
| STANCERAM | 68.30 | -4.27 | 74.50 | 68.30 | 69.50 | 72.60 | -3.10 | 124 | 1.07 | 15118 |
| STANDARINS | 41.50 | -2.12 | 42.70 | 41.10 | 41.50 | 42.40 | -0.90 | 382 | 9.83 | 235244 |
| STANDBANKL | 5.70 | -3.39 | 6.00 | 5.60 | 5.70 | 5.90 | -0.20 | 301 | 9.29 | 1618403 |
| STYLECRAFT | 51.50 | -2.28 | 52.60 | 51.20 | 51.40 | 52.60 | -1.20 | 214 | 2.20 | 42539 |
| SUMITPOWER | 13.50 | -2.17 | 14.00 | 13.50 | 13.50 | 13.80 | -0.30 | 429 | 8.05 | 590739 |
| SUNLIFEINS | 55.20 | -4.00 | 58.30 | 54.80 | 55.20 | 57.50 | -2.30 | 995 | 39.42 | 702916 |
| TAKAFULINS | 34.00 | -2.02 | 34.60 | 33.80 | 34.00 | 34.70 | -0.70 | 37 | 0.28 | 8316 |
| TALLUSPIN | 7.60 | -6.17 | 8.10 | 7.60 | 7.60 | 8.10 | -0.50 | 429 | 7.70 | 1002135 |
| TAMIJTEX | 123.10 | 0.00 | 125.90 | 122.10 | 123.10 | 123.10 | 0.00 | 852 | 17.43 | 140337 |
| TECHNODRUG | 32.00 | 0.95 | 32.30 | 31.70 | 32.00 | 31.70 | 0.30 | 775 | 26.55 | 830563 |
| TILIL | 49.00 | 0.20 | 49.50 | 48.30 | 49.00 | 48.90 | 0.10 | 855 | 24.07 | 491846 |
| TITASGAS | 18.30 | -1.08 | 18.60 | 18.20 | 18.30 | 18.50 | -0.20 | 265 | 6.54 | 356297 |
| TOSRIFA | 16.80 | -1.75 | 17.30 | 16.70 | 16.80 | 17.10 | -0.30 | 296 | 7.05 | 416611 |
| TRUSTB1MF | 2.80 | -3.45 | 3.00 | 2.70 | 2.80 | 2.90 | -0.10 | 132 | 2.86 | 1012332 |
| TRUSTBANK | 18.80 | -1.57 | 19.20 | 18.80 | 18.80 | 19.10 | -0.30 | 611 | 50.17 | 2633612 |
| TUNGHAI | 2.50 | 0.00 | 2.70 | 2.50 | 2.60 | 2.60 | 0.00 | 108 | 0.79 | 301520 |
| UCB | 9.90 | -1.98 | 10.30 | 9.90 | 9.90 | 10.10 | -0.20 | 479 | 16.31 | 1630250 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2238.00 | -0.50 | 2270.00 | 2216.00 | 2220.40 | 2231.60 | -11.20 | 62 | 0.85 | 382 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 4.40 | -8.33 | 4.90 | 4.40 | 4.40 | 4.80 | -0.40 | 254 | 4.04 | 880933 |
| UNIONINS | 36.40 | -2.41 | 37.50 | 36.00 | 36.40 | 37.30 | -0.90 | 503 | 11.06 | 300568 |
| UNIQUEHRL | 39.20 | -1.75 | 40.20 | 38.80 | 39.20 | 39.90 | -0.70 | 348 | 10.01 | 253353 |
| UNITEDFIN | 12.60 | -1.56 | 13.00 | 12.50 | 12.60 | 12.80 | -0.20 | 248 | 6.73 | 530340 |
| UNITEDINS | 43.70 | -1.35 | 45.90 | 43.60 | 43.70 | 44.30 | -0.60 | 111 | 1.62 | 36761 |
| UPGDCL | 126.60 | -1.25 | 129.00 | 126.40 | 126.60 | 128.20 | -1.60 | 426 | 9.25 | 72869 |
| USMANIAGL | 33.70 | 1.81 | 34.20 | 33.00 | 33.70 | 33.10 | 0.60 | 100 | 0.64 | 18963 |
| UTTARABANK | 24.90 | -1.58 | 25.40 | 24.80 | 24.90 | 25.30 | -0.40 | 712 | 57.54 | 2290457 |
| UTTARAFIN | 13.10 | -2.24 | 13.90 | 12.90 | 13.10 | 13.40 | -0.30 | 72 | 0.61 | 45858 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 6.10 | 1.64 | 6.30 | 6.00 | 6.20 | 6.10 | 0.10 | 58 | 1.58 | 259258 |
| VFSTDL | 12.00 | 0.00 | 12.50 | 11.90 | 12.00 | 12.00 | 0.00 | 629 | 17.76 | 1467648 |
| WALTONHIL | 419.20 | -1.62 | 430.00 | 413.00 | 419.20 | 426.10 | -6.90 | 909 | 19.67 | 46578 |
| WATACHEM | 136.40 | -1.73 | 141.00 | 136.00 | 136.40 | 138.80 | -2.40 | 477 | 7.67 | 55738 |
| WEBCOATS | 16.50 | -0.60 | 17.20 | 15.90 | 16.70 | 16.80 | -0.10 | 45 | 1.74 | 105741 |
| WMSHIPYARD | 8.10 | -1.22 | 8.40 | 8.00 | 8.10 | 8.20 | -0.10 | 241 | 3.43 | 421119 |
| WONDERTOYS | 24.80 | 4.20 | 24.80 | 24.80 | 24.80 | 23.80 | 1.00 | 1 | 0.00 | 1 |
| YPL | 17.10 | -2.29 | 17.70 | 16.90 | 17.10 | 17.50 | -0.40 | 213 | 2.95 | 170131 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2200.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.00 | -1.96 | 5.30 | 5.00 | 5.00 | 5.10 | -0.10 | 86 | 0.91 | 177042 |
| ZAHINTEX | 6.20 | 1.64 | 6.30 | 6.00 | 6.20 | 6.10 | 0.10 | 62 | 1.08 | 175693 |
| ZEALBANGLA | 135.40 | -0.51 | 143.00 | 135.30 | 135.50 | 136.20 | -0.70 | 102 | 0.99 | 7276 |