| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.10 | 0.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.00 | 164 | 3.60 | 1157999 |
| 1STPRIMFMF | 19.20 | -4.48 | 20.50 | 19.00 | 19.20 | 20.10 | -0.90 | 885 | 19.93 | 1010487 |
| AAMRANET | 16.60 | 0.00 | 17.20 | 16.60 | 16.60 | 16.60 | 0.00 | 272 | 3.77 | 223682 |
| AAMRATECH | 13.40 | -0.74 | 13.80 | 13.30 | 13.40 | 13.50 | -0.10 | 100 | 0.64 | 47219 |
| ABB1STMF | 3.30 | 0.00 | 3.40 | 3.20 | 3.30 | 3.30 | 0.00 | 236 | 7.54 | 2289274 |
| ABBANK | 5.90 | 1.72 | 6.00 | 5.80 | 5.90 | 5.80 | 0.10 | 396 | 8.03 | 1358606 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1050.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 18.20 | -1.09 | 18.80 | 18.20 | 18.20 | 18.40 | -0.20 | 54 | 0.49 | 26736 |
| ACHIASF | 35.90 | 1.70 | 36.40 | 35.20 | 35.80 | 35.20 | 0.60 | 46 | 11.19 | 312230 |
| ACI | 207.50 | 1.32 | 209.70 | 205.50 | 207.50 | 204.80 | 2.70 | 721 | 24.05 | 115465 |
| ACIFORMULA | 149.10 | 4.78 | 150.70 | 142.70 | 149.10 | 142.30 | 6.80 | 996 | 23.60 | 159656 |
| ACMELAB | 76.70 | 1.32 | 77.40 | 75.70 | 76.70 | 75.70 | 1.00 | 850 | 39.19 | 510486 |
| ACMEPL | 25.40 | -3.42 | 26.60 | 25.10 | 25.40 | 26.30 | -0.90 | 4583 | 198.98 | 7680796 |
| ACTIVEFINE | 6.70 | 1.52 | 6.80 | 6.50 | 6.70 | 6.60 | 0.10 | 200 | 2.14 | 321519 |
| ADNTEL | 60.30 | 0.00 | 61.50 | 60.00 | 60.30 | 60.30 | 0.00 | 839 | 22.80 | 375466 |
| ADVENT | 14.00 | 0.72 | 14.20 | 13.90 | 14.00 | 13.90 | 0.10 | 109 | 3.34 | 238690 |
| AFCAGRO | 6.70 | 1.52 | 6.90 | 6.60 | 6.70 | 6.60 | 0.10 | 100 | 0.94 | 138793 |
| AFTABAUTO | 28.20 | 0.00 | 28.80 | 28.10 | 28.20 | 28.20 | 0.00 | 319 | 5.98 | 209984 |
| AGNISYSL | 25.10 | 5.91 | 25.90 | 23.90 | 25.10 | 23.70 | 1.40 | 3235 | 172.37 | 6897476 |
| AGRANINS | 22.60 | 0.44 | 24.30 | 22.30 | 22.60 | 22.50 | 0.10 | 481 | 8.71 | 371442 |
| AIBL1STIMF | 4.00 | -2.44 | 4.10 | 4.00 | 4.00 | 4.10 | -0.10 | 43 | 1.23 | 306836 |
| AIL | 28.50 | 0.35 | 29.00 | 28.30 | 28.50 | 28.40 | 0.10 | 279 | 2.59 | 90135 |
| ALARABANK | 15.20 | 0.00 | 15.50 | 15.10 | 15.10 | 15.10 | 0.00 | 103 | 2.47 | 163350 |
| AL-HAJTEX | 112.30 | 2.65 | 116.50 | 109.40 | 112.30 | 109.40 | 2.90 | 2454 | 65.78 | 580838 |
| ALIF | 4.80 | 0.00 | 5.00 | 4.80 | 4.80 | 4.80 | 0.00 | 139 | 2.58 | 530456 |
| ALLTEX | 14.70 | 0.00 | 15.50 | 14.60 | 14.70 | 14.70 | 0.00 | 305 | 5.35 | 358973 |
| AMANFEED | 27.00 | 0.75 | 27.70 | 26.50 | 27.00 | 26.80 | 0.20 | 1004 | 38.73 | 1427931 |
| AMBEEPHA | 755.30 | 0.31 | 764.00 | 753.00 | 755.30 | 753.00 | 2.30 | 346 | 3.50 | 4634 |
| AMCL(PRAN) | 217.40 | 2.35 | 218.00 | 213.00 | 217.40 | 212.40 | 5.00 | 643 | 14.37 | 66579 |
| AMPL | 48.60 | -0.41 | 49.10 | 47.80 | 48.60 | 48.80 | -0.20 | 314 | 5.80 | 119949 |
| ANLIMAYARN | 20.10 | 5.24 | 20.90 | 19.00 | 20.10 | 19.10 | 1.00 | 258 | 3.75 | 191704 |
| ANWARGALV | 101.00 | 5.21 | 103.60 | 96.50 | 101.00 | 96.00 | 5.00 | 4769 | 145.94 | 1455678 |
| AOL | 16.90 | 0.60 | 17.10 | 16.80 | 16.90 | 16.80 | 0.10 | 214 | 5.96 | 351033 |
| AOPLC | 10.10 | 1.96 | 10.90 | 10.10 | 10.40 | 10.20 | 0.20 | 156 | 1.09 | 104394 |
| APEXFOODS | 271.10 | 2.57 | 283.00 | 268.50 | 271.10 | 264.30 | 6.80 | 1791 | 49.88 | 180700 |
| APEXFOOT | 203.30 | -2.77 | 210.80 | 202.40 | 203.30 | 209.10 | -5.80 | 3213 | 109.17 | 529547 |
| APEXSPINN | 309.30 | 0.45 | 319.00 | 300.10 | 309.30 | 307.90 | 1.40 | 1547 | 62.38 | 202637 |
| APEXTANRY | 78.70 | 1.42 | 81.60 | 78.00 | 78.70 | 77.60 | 1.10 | 967 | 16.04 | 200275 |
| APEXWEAV | 7.20 | -4.00 | 7.80 | 7.20 | 7.20 | 7.50 | -0.30 | 27 | 0.21 | 29116 |
| APOLOISPAT | 3.50 | -2.78 | 3.70 | 3.50 | 3.50 | 3.60 | -0.10 | 197 | 3.06 | 858593 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1125.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 182.70 | 3.10 | 190.30 | 178.00 | 182.70 | 177.20 | 5.50 | 735 | 13.32 | 71832 |
| ARAMITCEM | 11.30 | 0.89 | 12.00 | 11.20 | 11.30 | 11.20 | 0.10 | 36 | 0.17 | 14550 |
| ARGONDENIM | 17.40 | 0.58 | 17.60 | 17.30 | 17.40 | 17.30 | 0.10 | 313 | 10.08 | 577449 |
| ASIAINS | 41.10 | -1.67 | 42.80 | 40.80 | 41.10 | 41.80 | -0.70 | 1515 | 65.99 | 1571945 |
| ASIAPACINS | 39.40 | 2.34 | 41.00 | 39.00 | 39.40 | 38.50 | 0.90 | 577 | 15.49 | 386167 |
| ASIATICLAB | 101.00 | 0.70 | 101.80 | 99.00 | 101.00 | 100.30 | 0.70 | 1729 | 59.90 | 596073 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 70.10 | 2.79 | 71.00 | 69.00 | 70.10 | 68.20 | 1.90 | 152 | 1.01 | 14464 |
| AZIZPIPES | 51.50 | -0.77 | 53.90 | 51.50 | 51.60 | 52.00 | -0.40 | 164 | 2.04 | 39152 |
| BANGAS | 153.20 | 6.69 | 157.00 | 143.70 | 153.20 | 143.60 | 9.60 | 2958 | 89.74 | 588509 |
| BANKASIA | 21.40 | 0.94 | 21.70 | 21.30 | 21.40 | 21.20 | 0.20 | 283 | 40.57 | 1889868 |
| BARKAPOWER | 7.90 | 0.00 | 8.00 | 7.80 | 7.90 | 7.90 | 0.00 | 165 | 2.51 | 317543 |
| BATASHOE | 824.60 | -0.79 | 840.00 | 820.10 | 824.60 | 831.20 | -6.60 | 80 | 0.84 | 1015 |
| BATBC | 217.30 | 0.37 | 219.20 | 216.10 | 217.30 | 216.50 | 0.80 | 1131 | 24.15 | 111266 |
| BAYLEASING | 4.90 | 0.00 | 5.00 | 4.90 | 4.90 | 4.90 | 0.00 | 87 | 1.99 | 402434 |
| BBS | 12.20 | -2.40 | 12.70 | 12.10 | 12.20 | 12.50 | -0.30 | 1148 | 29.70 | 2411987 |
| BBSCABLES | 20.90 | -0.48 | 21.30 | 20.80 | 20.90 | 21.00 | -0.10 | 1182 | 53.84 | 2562635 |
| BDAUTOCA | 245.50 | -2.58 | 260.00 | 239.90 | 245.50 | 252.00 | -6.50 | 3756 | 91.02 | 363533 |
| BDCOM | 29.30 | -1.35 | 30.20 | 29.20 | 29.30 | 29.70 | -0.40 | 1205 | 47.41 | 1600564 |
| BDFINANCE | 13.20 | 3.12 | 13.30 | 12.80 | 13.20 | 12.80 | 0.40 | 263 | 5.09 | 387523 |
| BDLAMPS | 200.40 | 9.87 | 200.60 | 187.00 | 200.40 | 182.40 | 18.00 | 2652 | 117.92 | 599930 |
| BDPAINTS | 37.30 | -1.82 | 39.90 | 37.30 | 37.80 | 38.50 | -0.70 | 99 | 1.57 | 41346 |
| BDTHAI | 12.60 | -1.56 | 13.00 | 12.50 | 12.60 | 12.80 | -0.20 | 923 | 28.17 | 2214523 |
| BDTHAIFOOD | 18.20 | -3.70 | 19.20 | 18.00 | 18.20 | 18.90 | -0.70 | 2227 | 75.08 | 4060808 |
| BDWELDING | 15.30 | -1.92 | 15.90 | 15.10 | 15.30 | 15.60 | -0.30 | 222 | 2.50 | 162780 |
| BEACHHATCH | 30.00 | -0.33 | 30.60 | 29.80 | 30.00 | 30.10 | -0.10 | 665 | 15.58 | 517880 |
| BEACONPHAR | 101.50 | 0.10 | 103.20 | 101.10 | 101.50 | 101.40 | 0.10 | 990 | 32.83 | 321473 |
| BENGALBISC | 65.20 | 2.00 | 66.60 | 63.10 | 66.20 | 64.90 | 1.30 | 28 | 0.33 | 5092 |
| BENGALWTL | 23.50 | -3.29 | 24.80 | 23.30 | 23.50 | 24.30 | -0.80 | 895 | 30.27 | 1263287 |
| BERGERPBL | 1392.70 | 0.14 | 1395.00 | 1385.50 | 1389.00 | 1387.00 | 2.00 | 109 | 2.01 | 1446 |
| BESTHLDNG | 13.10 | 1.55 | 13.20 | 12.90 | 13.10 | 12.90 | 0.20 | 255 | 3.66 | 280390 |
| BEXGSUKUK | 64.50 | 0.00 | 64.50 | 63.00 | 64.50 | 64.50 | 0.00 | 15 | 0.23 | 3599 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 2 | 0.00 | 6 |
| BGIC | 35.00 | 0.28 | 36.60 | 34.80 | 35.30 | 35.20 | 0.10 | 408 | 8.51 | 237942 |
| BIFC | 5.30 | -3.77 | 5.50 | 5.10 | 5.10 | 5.30 | -0.20 | 54 | 0.59 | 112257 |
| BNICL | 77.00 | -1.03 | 80.20 | 76.20 | 77.00 | 77.80 | -0.80 | 1304 | 61.01 | 777750 |
| BPML | 27.20 | 0.74 | 27.90 | 27.00 | 27.20 | 27.00 | 0.20 | 138 | 1.74 | 63756 |
| BPPL | 15.00 | -3.23 | 15.60 | 14.90 | 15.00 | 15.50 | -0.50 | 865 | 38.56 | 2528531 |
| BRACBANK | 74.00 | 2.64 | 74.10 | 72.20 | 74.00 | 72.10 | 1.90 | 1865 | 99.74 | 1357017 |
| BSC | 104.80 | 1.85 | 105.90 | 101.90 | 104.80 | 102.90 | 1.90 | 2777 | 94.41 | 916605 |
| BSCPLC | 140.20 | 1.37 | 141.20 | 137.60 | 140.20 | 138.30 | 1.90 | 199 | 5.86 | 41807 |
| BSRMLTD | 82.90 | 0.36 | 83.50 | 82.20 | 82.90 | 82.60 | 0.30 | 119 | 12.30 | 148723 |
| BSRMSTEEL | 70.30 | 0.86 | 70.80 | 69.20 | 70.30 | 69.70 | 0.60 | 287 | 10.24 | 145894 |
| BXPHARMA | 117.70 | -0.25 | 120.00 | 117.50 | 117.70 | 118.00 | -0.30 | 1118 | 39.71 | 335068 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.00 | 1.45 | 7.20 | 6.90 | 7.00 | 6.90 | 0.10 | 331 | 17.64 | 2501442 |
| CAPMBDBLMF | 12.30 | -3.15 | 12.80 | 11.80 | 12.30 | 12.70 | -0.40 | 998 | 34.67 | 2828697 |
| CAPMIBBLMF | 8.70 | 0.00 | 9.10 | 8.70 | 8.90 | 8.90 | 0.00 | 95 | 2.87 | 322529 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 41.10 | 2.24 | 43.80 | 40.60 | 41.10 | 40.20 | 0.90 | 917 | 30.69 | 741525 |
| CENTRALPHL | 8.80 | 0.00 | 9.00 | 8.80 | 8.80 | 8.80 | 0.00 | 180 | 2.33 | 263919 |
| CITYBANK | 31.60 | 1.94 | 31.80 | 31.10 | 31.60 | 31.00 | 0.60 | 1763 | 264.88 | 8394539 |
| CITYGENINS | 100.70 | 0.30 | 102.80 | 99.90 | 100.70 | 100.40 | 0.30 | 297 | 26.82 | 266739 |
| CLICL | 56.90 | -1.39 | 59.20 | 56.60 | 56.90 | 57.70 | -0.80 | 925 | 26.92 | 464033 |
| CNATEX | 3.60 | 2.86 | 3.70 | 3.50 | 3.60 | 3.50 | 0.10 | 118 | 3.13 | 867007 |
| CONFIDCEM | 62.20 | 0.32 | 62.70 | 62.00 | 62.20 | 62.00 | 0.20 | 498 | 11.95 | 191642 |
| CONTININS | 29.30 | 0.34 | 31.00 | 29.10 | 29.30 | 29.20 | 0.10 | 1460 | 56.41 | 1864263 |
| COPPERTECH | 23.40 | -1.27 | 24.30 | 23.20 | 23.40 | 23.70 | -0.30 | 821 | 25.86 | 1101834 |
| CRAFTSMAN | 39.10 | 0.00 | 40.10 | 39.10 | 39.50 | 39.50 | 0.00 | 46 | 7.40 | 185861 |
| CROWNCEMNT | 49.10 | 1.03 | 50.00 | 48.70 | 49.10 | 48.60 | 0.50 | 35 | 0.30 | 6183 |
| CRYSTALINS | 78.90 | -0.75 | 81.90 | 78.40 | 78.90 | 79.50 | -0.60 | 817 | 24.53 | 305263 |
| CVOPRL | 162.90 | 0.74 | 165.90 | 160.20 | 162.90 | 161.70 | 1.20 | 3415 | 124.47 | 761620 |
| DACCADYE | 15.70 | -0.63 | 16.00 | 15.70 | 15.70 | 15.80 | -0.10 | 122 | 1.72 | 109225 |
| DAFODILCOM | 107.90 | 0.37 | 110.60 | 100.00 | 107.90 | 107.50 | 0.40 | 1235 | 44.77 | 413766 |
| DBH | 38.40 | -0.26 | 38.80 | 37.90 | 38.40 | 38.50 | -0.10 | 129 | 3.78 | 98328 |
| DBH1STMF | 4.70 | 2.17 | 4.80 | 4.60 | 4.70 | 4.60 | 0.10 | 100 | 1.79 | 382606 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 74.00 | 3.06 | 74.50 | 72.20 | 74.00 | 71.80 | 2.20 | 528 | 13.06 | 177031 |
| DELTASPINN | 6.40 | 0.00 | 6.60 | 6.00 | 6.40 | 6.40 | 0.00 | 264 | 7.49 | 1153150 |
| DESCO | 23.40 | 1.74 | 23.50 | 23.00 | 23.40 | 23.00 | 0.40 | 116 | 1.39 | 59700 |
| DESHBANDHU | 18.20 | -2.67 | 18.90 | 18.10 | 18.20 | 18.70 | -0.50 | 804 | 19.89 | 1077673 |
| DGIC | 22.10 | 3.76 | 23.00 | 21.80 | 22.10 | 21.30 | 0.80 | 619 | 15.48 | 689662 |
| DHAKABANK | 11.90 | 0.00 | 12.10 | 11.90 | 11.90 | 11.90 | 0.00 | 513 | 30.29 | 2525904 |
| DHAKAINS | 39.60 | 1.53 | 40.70 | 39.60 | 39.90 | 39.30 | 0.60 | 442 | 10.75 | 266577 |
| DOMINAGE | 58.70 | 4.45 | 59.00 | 56.50 | 58.70 | 56.20 | 2.50 | 2506 | 256.31 | 4408372 |
| DOREENPWR | 28.60 | -0.69 | 29.30 | 28.50 | 28.60 | 28.80 | -0.20 | 442 | 12.25 | 425559 |
| DSHGARME | 123.70 | 9.96 | 123.70 | 113.80 | 123.70 | 112.50 | 11.20 | 1171 | 40.94 | 339125 |
| DSSL | 9.80 | -2.00 | 10.20 | 9.70 | 9.80 | 10.00 | -0.20 | 1149 | 44.47 | 4451981 |
| DULAMIACOT | 132.00 | 4.36 | 132.00 | 126.50 | 131.70 | 126.20 | 5.50 | 373 | 6.54 | 50332 |
| DUTCHBANGL | 39.90 | 1.79 | 40.40 | 39.60 | 39.90 | 39.20 | 0.70 | 339 | 14.55 | 363809 |
| EASTERNINS | 58.20 | 3.01 | 59.00 | 57.50 | 58.20 | 56.50 | 1.70 | 701 | 24.61 | 423317 |
| EASTLAND | 21.30 | 2.40 | 21.80 | 21.20 | 21.30 | 20.80 | 0.50 | 659 | 17.98 | 836867 |
| EASTRNLUB | 1537.20 | 1.07 | 1556.00 | 1520.70 | 1537.20 | 1520.90 | 16.30 | 895 | 10.72 | 6967 |
| EBL | 27.20 | 3.42 | 27.30 | 26.40 | 27.20 | 26.30 | 0.90 | 1157 | 119.96 | 4453119 |
| EBL1STMF | 3.70 | 0.00 | 3.90 | 3.70 | 3.80 | 3.80 | 0.00 | 34 | 0.91 | 241847 |
| EBLNRBMF | 3.10 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 107 | 4.06 | 1310838 |
| ECABLES | 133.70 | 1.13 | 137.00 | 133.00 | 133.70 | 132.20 | 1.50 | 451 | 9.60 | 70898 |
| EGEN | 23.30 | -2.92 | 24.40 | 23.20 | 23.30 | 24.00 | -0.70 | 1805 | 57.67 | 2431375 |
| EHL | 78.10 | 1.83 | 78.10 | 76.80 | 77.80 | 76.40 | 1.40 | 652 | 17.52 | 225297 |
| EIL | 28.40 | 2.53 | 28.90 | 28.00 | 28.40 | 27.70 | 0.70 | 1092 | 37.46 | 1312730 |
| EMERALDOIL | 14.80 | -1.33 | 15.30 | 14.80 | 14.80 | 15.00 | -0.20 | 169 | 2.01 | 134867 |
| ENVOYTEX | 49.40 | 0.41 | 49.70 | 49.10 | 49.40 | 49.20 | 0.20 | 256 | 4.81 | 97296 |
| EPGL | 16.50 | 0.00 | 17.00 | 16.40 | 16.50 | 16.50 | 0.00 | 258 | 5.63 | 337441 |
| ESQUIRENIT | 20.80 | 0.98 | 21.00 | 20.50 | 20.70 | 20.50 | 0.20 | 244 | 4.59 | 221952 |
| ETL | 11.40 | 0.88 | 11.80 | 11.10 | 11.40 | 11.30 | 0.10 | 2807 | 133.60 | 11684414 |
| EXIM1STMF | 3.70 | -2.63 | 3.90 | 3.70 | 3.70 | 3.80 | -0.10 | 202 | 6.01 | 1590549 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 3.20 | 3.23 | 3.30 | 3.10 | 3.20 | 3.10 | 0.10 | 278 | 5.14 | 1606359 |
| FARCHEM | 16.90 | 0.00 | 17.90 | 16.90 | 17.10 | 17.10 | 0.00 | 383 | 8.74 | 504058 |
| FAREASTFIN | 2.50 | 0.00 | 2.70 | 2.50 | 2.50 | 2.50 | 0.00 | 190 | 1.98 | 760216 |
| FAREASTLIF | 20.90 | 2.42 | 21.60 | 20.90 | 21.20 | 20.70 | 0.50 | 48 | 0.44 | 20362 |
| FASFIN | 2.70 | 3.85 | 2.80 | 2.50 | 2.70 | 2.60 | 0.10 | 181 | 2.81 | 1020866 |
| FBFIF | 3.10 | -3.23 | 3.20 | 3.00 | 3.00 | 3.10 | -0.10 | 86 | 2.73 | 903708 |
| FEDERALINS | 21.30 | 2.90 | 21.80 | 20.90 | 21.30 | 20.70 | 0.60 | 478 | 12.65 | 592081 |
| FEKDIL | 15.20 | -3.18 | 15.90 | 15.10 | 15.20 | 15.70 | -0.50 | 1441 | 37.42 | 2414099 |
| FINEFOODS | 495.80 | -0.02 | 497.00 | 491.10 | 495.80 | 495.90 | -0.10 | 890 | 51.23 | 103549 |
| FIRSTFIN | 4.80 | 0.00 | 5.00 | 4.70 | 4.80 | 4.80 | 0.00 | 68 | 1.70 | 352939 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 13.90 | 0.72 | 14.20 | 13.90 | 13.90 | 13.80 | 0.10 | 165 | 2.39 | 171091 |
| FUWANGCER | 12.60 | -2.33 | 13.10 | 12.60 | 12.60 | 12.90 | -0.30 | 698 | 23.00 | 1795232 |
| FUWANGFOOD | 10.10 | -0.98 | 10.40 | 10.10 | 10.10 | 10.20 | -0.10 | 169 | 2.74 | 268850 |
| GBBPOWER | 8.60 | -1.15 | 8.80 | 8.50 | 8.60 | 8.70 | -0.10 | 53 | 1.20 | 139284 |
| GEMINISEA | 117.10 | 3.35 | 117.90 | 113.60 | 117.40 | 113.60 | 3.80 | 428 | 6.43 | 54909 |
| GENEXIL | 27.40 | -1.79 | 28.40 | 27.20 | 27.40 | 27.90 | -0.50 | 1006 | 28.52 | 1027245 |
| GENNEXT | 3.40 | 6.25 | 3.50 | 3.20 | 3.40 | 3.20 | 0.20 | 322 | 4.89 | 1445848 |
| GHAIL | 12.80 | -3.03 | 13.40 | 12.70 | 12.80 | 13.20 | -0.40 | 1078 | 28.55 | 2204094 |
| GHCL | 18.90 | 0.00 | 19.40 | 18.70 | 18.90 | 18.90 | 0.00 | 184 | 3.10 | 164290 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.10 | 0.00 | 6.30 | 6.10 | 6.10 | 6.10 | 0.00 | 112 | 3.89 | 632119 |
| GLOBALINS | 30.60 | 2.00 | 32.00 | 29.60 | 30.60 | 30.00 | 0.60 | 1229 | 36.85 | 1177929 |
| GOLDENSON | 14.60 | -5.19 | 15.60 | 14.40 | 14.60 | 15.40 | -0.80 | 2885 | 106.60 | 7091154 |
| GP | 242.00 | 0.21 | 243.90 | 241.50 | 242.00 | 241.50 | 0.50 | 783 | 22.95 | 94853 |
| GPHISPAT | 16.60 | -2.92 | 17.30 | 16.60 | 16.60 | 17.10 | -0.50 | 885 | 26.72 | 1587199 |
| GQBALLPEN | 600.60 | 0.13 | 603.20 | 595.60 | 600.60 | 599.80 | 0.80 | 1159 | 61.84 | 103101 |
| GRAMEENS2 | 12.40 | 0.81 | 12.50 | 12.30 | 12.40 | 12.30 | 0.10 | 48 | 0.69 | 55527 |
| GREENDELMF | 3.40 | 0.00 | 3.50 | 3.40 | 3.40 | 3.40 | 0.00 | 32 | 0.42 | 123893 |
| GREENDELT | 60.30 | -0.17 | 62.90 | 59.10 | 60.20 | 60.30 | -0.10 | 449 | 12.46 | 203617 |
| GSPFINANCE | 4.30 | 2.38 | 4.50 | 4.10 | 4.30 | 4.20 | 0.10 | 122 | 1.25 | 286647 |
| HAKKANIPUL | 81.60 | 4.08 | 82.70 | 78.90 | 81.60 | 78.40 | 3.20 | 2621 | 78.85 | 973513 |
| HAMI | 178.10 | 0.85 | 179.60 | 177.10 | 178.10 | 176.60 | 1.50 | 816 | 10.91 | 61133 |
| HEIDELBCEM | 225.70 | -0.27 | 232.10 | 223.50 | 225.70 | 226.30 | -0.60 | 223 | 2.99 | 13166 |
| HFL | 16.10 | 1.90 | 16.50 | 15.90 | 16.10 | 15.80 | 0.30 | 456 | 12.32 | 762551 |
| HIMADRI | 549.90 | -8.31 | 549.90 | 502.00 | 504.30 | 550.00 | -45.70 | 7 | 0.03 | 54 |
| HRTEX | 18.80 | -1.05 | 19.20 | 18.70 | 18.80 | 19.00 | -0.20 | 196 | 1.30 | 69158 |
| HWAWELLTEX | 41.50 | 0.48 | 42.10 | 41.40 | 41.50 | 41.30 | 0.20 | 228 | 6.28 | 150194 |
| IBNSINA | 318.90 | 0.38 | 319.80 | 316.80 | 318.90 | 317.70 | 1.20 | 284 | 6.79 | 21346 |
| IBP | 13.20 | 0.00 | 13.30 | 13.10 | 13.20 | 13.20 | 0.00 | 407 | 13.95 | 1057652 |
| ICB | 38.10 | 4.10 | 38.50 | 36.70 | 38.10 | 36.60 | 1.50 | 539 | 8.89 | 234880 |
| ICB3RDNRB | 4.50 | 0.00 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 6 | 0.02 | 4960 |
| ICBAGRANI1 | 6.50 | -2.99 | 6.70 | 6.50 | 6.50 | 6.70 | -0.20 | 27 | 0.30 | 45710 |
| ICBAMCL2ND | 6.20 | 3.33 | 6.20 | 6.00 | 6.20 | 6.00 | 0.20 | 55 | 2.05 | 332680 |
| ICBEPMF1S1 | 5.40 | -6.90 | 5.80 | 5.30 | 5.40 | 5.80 | -0.40 | 216 | 6.51 | 1175019 |
| ICBIBANK | 2.90 | 0.00 | 2.90 | 2.80 | 2.80 | 2.80 | 0.00 | 102 | 1.05 | 373801 |
| ICBSONALI1 | 4.70 | 2.17 | 4.80 | 4.50 | 4.70 | 4.60 | 0.10 | 155 | 3.75 | 795646 |
| ICICL | 22.00 | 2.33 | 22.90 | 21.80 | 22.00 | 21.50 | 0.50 | 565 | 10.51 | 470110 |
| IDLC | 36.90 | 0.27 | 37.10 | 36.80 | 36.90 | 36.80 | 0.10 | 238 | 9.34 | 252938 |
| IFADAUTOS | 23.10 | -0.43 | 23.80 | 23.00 | 23.10 | 23.20 | -0.10 | 654 | 20.89 | 890573 |
| IFIC | 5.10 | 2.00 | 5.20 | 5.00 | 5.10 | 5.00 | 0.10 | 600 | 20.84 | 4084133 |
| IFIC1STMF | 3.80 | 2.70 | 3.90 | 3.70 | 3.80 | 3.70 | 0.10 | 206 | 5.71 | 1504099 |
| IFILISLMF1 | 4.10 | 0.00 | 4.10 | 4.00 | 4.00 | 4.00 | 0.00 | 21 | 0.23 | 58210 |
| ILFSL | 2.60 | 8.33 | 2.60 | 2.40 | 2.60 | 2.40 | 0.20 | 60 | 1.61 | 619645 |
| INDEXAGRO | 71.40 | -0.28 | 73.00 | 71.20 | 71.40 | 71.60 | -0.20 | 1025 | 32.63 | 451428 |
| INTECH | 38.40 | -3.27 | 40.20 | 38.30 | 38.40 | 39.70 | -1.30 | 1787 | 51.77 | 1328146 |
| INTRACO | 17.80 | 0.56 | 18.00 | 17.70 | 17.80 | 17.70 | 0.10 | 261 | 4.66 | 261185 |
| IPDC | 19.20 | 1.05 | 19.40 | 18.90 | 19.20 | 19.00 | 0.20 | 685 | 22.11 | 1152051 |
| ISLAMIBANK | 36.70 | 1.38 | 37.10 | 36.20 | 36.70 | 36.20 | 0.50 | 788 | 14.84 | 403759 |
| ISLAMICFIN | 10.50 | -0.94 | 11.10 | 10.50 | 10.50 | 10.60 | -0.10 | 256 | 7.31 | 689969 |
| ISLAMIINS | 41.60 | 0.49 | 42.30 | 41.30 | 41.40 | 41.20 | 0.20 | 211 | 5.29 | 126555 |
| ISNLTD | 75.00 | -1.19 | 76.90 | 74.80 | 75.00 | 75.90 | -0.90 | 873 | 21.79 | 288149 |
| ITC | 39.60 | -0.50 | 40.50 | 39.50 | 39.60 | 39.80 | -0.20 | 759 | 33.50 | 837848 |
| JAMUNABANK | 23.20 | 0.87 | 23.30 | 23.00 | 23.20 | 23.00 | 0.20 | 344 | 49.23 | 2124780 |
| JAMUNAOIL | 170.00 | -0.06 | 170.20 | 168.00 | 170.10 | 170.20 | -0.10 | 298 | 5.13 | 30250 |
| JANATAINS | 36.10 | -2.70 | 38.10 | 35.80 | 36.10 | 37.10 | -1.00 | 1544 | 69.09 | 1874913 |
| JHRML | 43.50 | 1.16 | 43.80 | 43.00 | 43.50 | 43.00 | 0.50 | 314 | 6.91 | 159316 |
| JMISMDL | 121.80 | 1.24 | 124.30 | 120.40 | 122.10 | 120.60 | 1.50 | 99 | 1.27 | 10401 |
| JUTESPINN | 209.50 | 2.10 | 210.00 | 206.10 | 209.50 | 205.20 | 4.30 | 40 | 0.47 | 2248 |
| KARNAPHULI | 32.10 | 0.63 | 33.10 | 32.00 | 32.10 | 31.90 | 0.20 | 1017 | 34.08 | 1049964 |
| KAY&QUE | 501.70 | 3.98 | 512.90 | 484.00 | 501.70 | 482.50 | 19.20 | 3174 | 121.91 | 243222 |
| KBPPWBIL | 49.70 | 0.20 | 51.00 | 49.40 | 49.70 | 49.60 | 0.10 | 4698 | 186.12 | 3712764 |
| KBSEED | 9.70 | 0.00 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00 | 1 | 0.00 | 50 |
| KDSALTD | 47.30 | -2.07 | 49.10 | 47.00 | 47.30 | 48.30 | -1.00 | 1499 | 57.18 | 1190825 |
| KEYACOSMET | 4.80 | 0.00 | 4.90 | 4.80 | 4.80 | 4.80 | 0.00 | 179 | 3.13 | 646758 |
| KFL | 14.00 | 2.21 | 14.00 | 13.70 | 13.90 | 13.60 | 0.30 | 41 | 2.35 | 169760 |
| KOHINOOR | 502.00 | 0.10 | 510.00 | 500.30 | 502.00 | 501.50 | 0.50 | 192 | 2.35 | 4684 |
| KPCL | 10.90 | 0.93 | 11.10 | 10.80 | 10.90 | 10.80 | 0.10 | 388 | 6.50 | 594086 |
| KPPL | 15.10 | -1.31 | 15.50 | 14.80 | 15.10 | 15.30 | -0.20 | 309 | 6.33 | 416643 |
| KTL | 9.80 | -1.01 | 10.10 | 9.70 | 9.80 | 9.90 | -0.10 | 266 | 3.99 | 403898 |
| LANKABAFIN | 14.30 | 1.42 | 14.50 | 14.20 | 14.30 | 14.10 | 0.20 | 419 | 14.99 | 1046348 |
| LEGACYFOOT | 80.00 | -2.91 | 83.50 | 79.30 | 80.00 | 82.40 | -2.40 | 2357 | 80.10 | 982632 |
| LHB | 50.10 | 0.80 | 50.30 | 49.70 | 50.10 | 49.70 | 0.40 | 587 | 19.03 | 380454 |
| LIBRAINFU | 619.90 | -0.91 | 628.70 | 615.00 | 619.90 | 625.60 | -5.70 | 502 | 5.37 | 8618 |
| LINDEBD | 669.60 | -0.36 | 677.00 | 667.50 | 669.60 | 672.00 | -2.40 | 606 | 6.20 | 9233 |
| LOVELLO | 78.80 | -1.50 | 81.70 | 78.20 | 78.80 | 80.00 | -1.20 | 3127 | 173.05 | 2161628 |
| LRBDL | 10.30 | -1.90 | 10.60 | 10.10 | 10.30 | 10.50 | -0.20 | 201 | 3.67 | 352977 |
| LRGLOBMF1 | 3.20 | -3.03 | 3.40 | 3.20 | 3.20 | 3.30 | -0.10 | 58 | 1.36 | 420998 |
| MAGURAPLEX | 85.30 | 0.35 | 87.80 | 84.90 | 85.30 | 85.00 | 0.30 | 928 | 18.97 | 219304 |
| MAKSONSPIN | 5.80 | -1.69 | 6.00 | 5.80 | 5.80 | 5.90 | -0.10 | 108 | 1.24 | 211430 |
| MALEKSPIN | 27.40 | 0.00 | 27.80 | 27.30 | 27.40 | 27.40 | 0.00 | 597 | 27.04 | 981695 |
| MAMUNAGRO | 19.00 | 0.00 | 19.50 | 19.00 | 19.00 | 19.00 | 0.00 | 4 | 3.63 | 191000 |
| MARICO | 2739.00 | 0.04 | 2750.00 | 2730.00 | 2739.00 | 2737.80 | 1.20 | 221 | 10.82 | 3950 |
| MASTERAGRO | 7.70 | -1.28 | 7.90 | 7.70 | 7.70 | 7.80 | -0.10 | 8 | 0.02 | 2507 |
| MATINSPINN | 47.00 | 1.51 | 47.70 | 46.20 | 47.00 | 46.30 | 0.70 | 339 | 5.87 | 124874 |
| MBL1STMF | 4.10 | -2.44 | 4.10 | 3.90 | 4.00 | 4.10 | -0.10 | 36 | 0.84 | 207406 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 33.30 | -1.48 | 34.40 | 32.80 | 33.30 | 33.80 | -0.50 | 277 | 5.56 | 164506 |
| MEGHNACEM | 32.50 | 1.56 | 32.90 | 32.10 | 32.60 | 32.10 | 0.50 | 28 | 0.16 | 5035 |
| MEGHNAINS | 29.50 | -1.34 | 31.40 | 29.10 | 29.50 | 29.90 | -0.40 | 1771 | 80.55 | 2649205 |
| MEGHNALIFE | 54.90 | 2.23 | 55.40 | 54.00 | 54.90 | 53.70 | 1.20 | 616 | 19.32 | 352533 |
| MEGHNAPET | 36.20 | 0.00 | 37.30 | 36.00 | 36.20 | 36.20 | 0.00 | 429 | 8.33 | 227788 |
| MERCANBANK | 8.70 | 1.16 | 8.80 | 8.60 | 8.70 | 8.60 | 0.10 | 128 | 4.72 | 543940 |
| MERCINS | 25.70 | 3.60 | 26.80 | 25.60 | 25.90 | 25.00 | 0.90 | 238 | 4.69 | 178602 |
| METROSPIN | 9.10 | -4.21 | 9.60 | 9.00 | 9.10 | 9.50 | -0.40 | 62 | 0.67 | 73005 |
| MHSML | 17.90 | 0.56 | 18.30 | 17.80 | 17.90 | 17.80 | 0.10 | 471 | 26.58 | 1474017 |
| MIDASFIN | 5.90 | 1.72 | 6.10 | 5.80 | 5.90 | 5.80 | 0.10 | 27 | 0.06 | 10754 |
| MIDLANDBNK | 16.60 | 1.22 | 17.10 | 16.40 | 16.60 | 16.40 | 0.20 | 1284 | 48.84 | 2905504 |
| MIRACLEIND | 26.30 | -1.87 | 27.50 | 26.00 | 26.30 | 26.80 | -0.50 | 311 | 3.86 | 144497 |
| MIRAKHTER | 38.50 | 5.19 | 39.60 | 36.60 | 38.50 | 36.60 | 1.90 | 2379 | 114.37 | 3018304 |
| MITHUNKNIT | 15.30 | 1.32 | 15.70 | 15.20 | 15.30 | 15.10 | 0.20 | 46 | 0.40 | 26102 |
| MJLBD | 88.50 | 1.14 | 88.90 | 87.70 | 88.50 | 87.50 | 1.00 | 259 | 3.55 | 40312 |
| MKFOOTWEAR | 121.40 | -0.08 | 122.20 | 118.00 | 121.40 | 121.50 | -0.10 | 586 | 22.02 | 181754 |
| MLDYEING | 8.70 | -1.14 | 9.00 | 8.60 | 8.70 | 8.80 | -0.10 | 343 | 6.98 | 793016 |
| MONNOAGML | 352.30 | 4.40 | 359.00 | 340.80 | 353.90 | 339.00 | 14.90 | 817 | 12.73 | 36088 |
| MONNOCERA | 84.00 | 1.94 | 85.90 | 83.00 | 84.00 | 82.40 | 1.60 | 1440 | 42.06 | 496062 |
| MONNOFABR | 23.50 | 5.38 | 24.40 | 22.40 | 23.50 | 22.30 | 1.20 | 4213 | 192.65 | 8133622 |
| MONOSPOOL | 103.40 | 0.39 | 106.20 | 102.80 | 103.40 | 103.00 | 0.40 | 3281 | 97.41 | 931745 |
| MOSTFAMETL | 11.30 | -2.54 | 11.90 | 11.30 | 11.50 | 11.80 | -0.30 | 217 | 12.23 | 1047045 |
| MPETROLEUM | 199.60 | 0.55 | 201.40 | 198.40 | 199.60 | 198.50 | 1.10 | 78 | 3.58 | 17923 |
| MTB | 13.00 | 0.77 | 13.20 | 13.00 | 13.10 | 13.00 | 0.10 | 277 | 39.99 | 3038183 |
| NAHEEACP | 24.60 | -7.52 | 29.00 | 24.40 | 24.60 | 26.60 | -2.00 | 3239 | 128.68 | 4964008 |
| NATLIFEINS | 99.00 | 0.71 | 101.90 | 98.70 | 99.00 | 98.30 | 0.70 | 262 | 6.67 | 67010 |
| NAVANACNG | 20.70 | 0.49 | 21.00 | 20.50 | 20.70 | 20.60 | 0.10 | 132 | 2.37 | 114036 |
| NAVANAPHAR | 61.00 | 3.21 | 61.80 | 59.40 | 61.00 | 59.10 | 1.90 | 1936 | 56.28 | 922372 |
| NBL | 4.40 | -2.22 | 4.60 | 4.40 | 4.40 | 4.50 | -0.10 | 316 | 7.63 | 1711748 |
| NCCBANK | 13.60 | 2.26 | 13.60 | 13.30 | 13.60 | 13.30 | 0.30 | 499 | 30.63 | 2266788 |
| NCCBLMF1 | 4.40 | 0.00 | 4.50 | 4.30 | 4.30 | 4.30 | 0.00 | 41 | 0.66 | 153455 |
| NEWLINE | 5.70 | 0.00 | 5.90 | 5.60 | 5.60 | 5.60 | 0.00 | 77 | 1.22 | 213292 |
| NFML | 14.80 | 0.00 | 15.20 | 14.80 | 14.80 | 14.80 | 0.00 | 469 | 13.22 | 887024 |
| NHFIL | 23.20 | 1.75 | 23.30 | 23.00 | 23.20 | 22.80 | 0.40 | 260 | 6.53 | 281732 |
| NIALCO | 25.70 | 1.18 | 27.80 | 25.10 | 25.70 | 25.40 | 0.30 | 85 | 1.01 | 39090 |
| NITOLINS | 30.00 | 1.69 | 31.00 | 29.20 | 30.00 | 29.50 | 0.50 | 275 | 8.71 | 289064 |
| NORTHERN | 113.40 | 1.70 | 115.00 | 112.10 | 113.40 | 111.50 | 1.90 | 24 | 0.12 | 1055 |
| NORTHRNINS | 32.20 | 2.54 | 32.80 | 32.00 | 32.30 | 31.50 | 0.80 | 280 | 6.42 | 198527 |
| NPOLYMER | 29.50 | -2.96 | 30.50 | 29.50 | 29.50 | 30.40 | -0.90 | 632 | 14.91 | 500249 |
| NRBBANK | 6.80 | 1.47 | 6.90 | 6.80 | 6.90 | 6.80 | 0.10 | 73 | 1.84 | 267980 |
| NRBCBANK | 7.20 | 0.00 | 7.30 | 7.20 | 7.20 | 7.20 | 0.00 | 50 | 1.61 | 223192 |
| NTC | 159.40 | -0.87 | 161.50 | 159.10 | 159.40 | 160.80 | -1.40 | 53 | 0.59 | 3698 |
| NTLTUBES | 63.10 | -1.10 | 65.40 | 62.60 | 63.10 | 63.80 | -0.70 | 905 | 21.00 | 328362 |
| NURANI | 3.20 | 0.00 | 3.30 | 3.10 | 3.10 | 3.10 | 0.00 | 40 | 0.26 | 83534 |
| OAL | 6.20 | 0.00 | 6.40 | 6.20 | 6.20 | 6.20 | 0.00 | 129 | 1.84 | 292880 |
| OIMEX | 13.20 | 0.00 | 13.50 | 13.10 | 13.20 | 13.20 | 0.00 | 206 | 2.88 | 217769 |
| OLYMPIC | 146.60 | 1.03 | 148.40 | 144.60 | 146.60 | 145.10 | 1.50 | 872 | 22.76 | 154685 |
| ONEBANKPLC | 7.20 | 1.41 | 7.20 | 7.00 | 7.20 | 7.10 | 0.10 | 302 | 7.21 | 1013910 |
| ORIONINFU | 323.20 | 0.72 | 329.00 | 321.00 | 323.20 | 320.90 | 2.30 | 2532 | 68.11 | 209427 |
| ORIONPHARM | 27.50 | 1.85 | 27.90 | 27.20 | 27.50 | 27.00 | 0.50 | 322 | 6.84 | 248228 |
| ORYZAAGRO | 9.10 | -1.09 | 9.50 | 9.00 | 9.10 | 9.20 | -0.10 | 40 | 0.97 | 106826 |
| PADMALIFE | 17.00 | 0.00 | 17.30 | 16.90 | 17.00 | 17.00 | 0.00 | 114 | 1.30 | 76219 |
| PADMAOIL | 173.10 | -0.63 | 175.00 | 172.70 | 173.10 | 174.20 | -1.10 | 1097 | 21.30 | 122590 |
| PARAMOUNT | 53.10 | 0.57 | 55.30 | 52.80 | 53.10 | 52.80 | 0.30 | 911 | 31.61 | 582921 |
| PDL | 5.60 | 0.00 | 5.80 | 5.50 | 5.60 | 5.60 | 0.00 | 129 | 3.17 | 563320 |
| PENINSULA | 21.80 | 2.83 | 21.90 | 21.30 | 21.80 | 21.20 | 0.60 | 946 | 29.60 | 1366357 |
| PEOPLESINS | 53.40 | 3.69 | 54.90 | 51.30 | 53.40 | 51.50 | 1.90 | 2351 | 153.72 | 2884426 |
| PF1STMF | 7.40 | -2.67 | 7.80 | 7.30 | 7.30 | 7.50 | -0.20 | 590 | 25.81 | 3455349 |
| PHARMAID | 555.00 | 1.55 | 555.00 | 531.00 | 549.90 | 541.50 | 8.40 | 401 | 6.13 | 11195 |
| PHENIXINS | 41.40 | 3.76 | 42.80 | 37.10 | 41.40 | 39.90 | 1.50 | 1289 | 54.12 | 1289769 |
| PHOENIXFIN | 4.10 | 0.00 | 4.30 | 4.10 | 4.10 | 4.10 | 0.00 | 306 | 2.08 | 500020 |
| PHPMF1 | 3.20 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 160 | 3.29 | 1023857 |
| PIONEERINS | 62.60 | -2.03 | 66.60 | 62.20 | 62.60 | 63.90 | -1.30 | 2084 | 101.85 | 1583866 |
| PLFSL | 2.90 | 7.41 | 2.90 | 2.70 | 2.90 | 2.70 | 0.20 | 565 | 8.25 | 2917031 |
| POPULAR1MF | 3.10 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 67 | 1.96 | 631066 |
| POPULARLIF | 51.70 | 1.57 | 52.60 | 51.30 | 51.70 | 50.90 | 0.80 | 818 | 28.39 | 546612 |
| POWERGRID | 31.60 | 4.64 | 32.00 | 30.10 | 31.60 | 30.20 | 1.40 | 503 | 9.54 | 303966 |
| PRAGATIINS | 72.70 | 0.28 | 74.80 | 72.30 | 72.70 | 72.50 | 0.20 | 1011 | 44.64 | 604801 |
| PRAGATILIF | 196.70 | -0.96 | 206.80 | 195.00 | 196.70 | 198.60 | -1.90 | 2456 | 84.77 | 418762 |
| PREMIERBAN | 4.80 | -2.08 | 4.90 | 4.70 | 4.70 | 4.80 | -0.10 | 145 | 4.14 | 870746 |
| PREMIERCEM | 38.80 | 1.31 | 38.90 | 38.10 | 38.60 | 38.10 | 0.50 | 180 | 3.62 | 93824 |
| PREMIERLEA | 2.60 | 8.33 | 2.60 | 2.40 | 2.60 | 2.40 | 0.20 | 176 | 3.57 | 1381684 |
| PRIME1ICBA | 4.40 | 2.33 | 4.70 | 4.30 | 4.40 | 4.30 | 0.10 | 111 | 2.45 | 553406 |
| PRIMEBANK | 33.20 | 2.79 | 33.60 | 32.10 | 33.20 | 32.30 | 0.90 | 580 | 64.31 | 1958487 |
| PRIMEFIN | 3.70 | 0.00 | 3.90 | 3.60 | 3.70 | 3.70 | 0.00 | 166 | 2.09 | 556166 |
| PRIMEINSUR | 35.80 | 1.71 | 36.60 | 35.20 | 35.70 | 35.10 | 0.60 | 308 | 8.22 | 229470 |
| PRIMELIFE | 35.70 | 3.21 | 35.80 | 34.50 | 35.40 | 34.30 | 1.10 | 308 | 5.26 | 148221 |
| PRIMETEX | 20.40 | 5.15 | 20.70 | 19.40 | 20.40 | 19.40 | 1.00 | 333 | 5.06 | 251332 |
| PROGRESLIF | 41.00 | -2.61 | 43.20 | 40.60 | 41.00 | 42.10 | -1.10 | 154 | 1.76 | 41925 |
| PROVATIINS | 34.50 | 2.99 | 35.90 | 34.00 | 34.50 | 33.50 | 1.00 | 1177 | 40.99 | 1170525 |
| PTL | 62.70 | 0.32 | 63.50 | 61.60 | 62.70 | 62.50 | 0.20 | 1423 | 111.71 | 1785658 |
| PUBALIBANK | 36.20 | 1.40 | 36.40 | 35.90 | 36.20 | 35.70 | 0.50 | 223 | 21.21 | 586428 |
| PURABIGEN | 24.30 | 9.95 | 24.30 | 22.20 | 24.30 | 22.10 | 2.20 | 1212 | 61.59 | 2548818 |
| QUASEMIND | 41.30 | -2.13 | 42.80 | 41.00 | 41.30 | 42.20 | -0.90 | 1401 | 56.06 | 1339975 |
| QUEENSOUTH | 12.10 | -0.82 | 12.50 | 11.90 | 12.10 | 12.20 | -0.10 | 533 | 14.41 | 1176684 |
| RAHIMAFOOD | 110.10 | 0.64 | 111.80 | 109.70 | 110.10 | 109.40 | 0.70 | 364 | 5.59 | 50477 |
| RAHIMTEXT | 214.40 | 2.78 | 220.00 | 210.00 | 214.40 | 208.60 | 5.80 | 1310 | 30.17 | 139889 |
| RAKCERAMIC | 24.20 | -0.41 | 24.80 | 24.00 | 24.20 | 24.30 | -0.10 | 274 | 4.28 | 174314 |
| RANFOUNDRY | 151.80 | 2.02 | 153.70 | 150.30 | 151.80 | 148.80 | 3.00 | 240 | 7.83 | 51385 |
| RDFOOD | 20.70 | -0.96 | 21.30 | 20.60 | 20.70 | 20.90 | -0.20 | 782 | 21.40 | 1022752 |
| RECKITTBEN | 3460.00 | 0.58 | 3460.00 | 3420.00 | 3458.60 | 3438.60 | 20.00 | 113 | 1.40 | 408 |
| REGENTTEX | 4.10 | -4.65 | 4.50 | 4.10 | 4.10 | 4.30 | -0.20 | 84 | 0.76 | 179086 |
| RELIANCE1 | 11.70 | 0.00 | 11.90 | 11.60 | 11.70 | 11.70 | 0.00 | 276 | 13.94 | 1187861 |
| RELIANCINS | 72.30 | 0.14 | 74.50 | 72.30 | 72.90 | 72.80 | 0.10 | 538 | 22.67 | 308447 |
| RENATA | 419.50 | 1.08 | 420.90 | 415.00 | 419.50 | 415.00 | 4.50 | 384 | 8.45 | 20169 |
| RENWICKJA | 493.20 | -0.44 | 499.00 | 490.30 | 493.20 | 495.40 | -2.20 | 63 | 0.42 | 848 |
| REPUBLIC | 33.70 | -0.30 | 34.80 | 33.40 | 33.70 | 33.80 | -0.10 | 481 | 15.24 | 442621 |
| RINGSHINE | 4.00 | 8.11 | 4.00 | 3.80 | 4.00 | 3.70 | 0.30 | 310 | 11.78 | 2952077 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 28.60 | 0.70 | 28.80 | 28.40 | 28.60 | 28.40 | 0.20 | 1140 | 47.96 | 1677378 |
| RSRMSTEEL | 7.80 | 0.00 | 7.90 | 7.70 | 7.70 | 7.70 | 0.00 | 51 | 0.35 | 44605 |
| RUNNERAUTO | 42.90 | -2.50 | 44.50 | 42.50 | 42.90 | 44.00 | -1.10 | 1902 | 86.16 | 1983634 |
| RUPALIBANK | 19.70 | 6.49 | 20.30 | 18.60 | 19.70 | 18.50 | 1.20 | 1764 | 65.72 | 3322811 |
| RUPALIINS | 24.00 | 2.13 | 24.50 | 23.80 | 24.00 | 23.50 | 0.50 | 597 | 17.47 | 719168 |
| RUPALILIFE | 84.40 | 1.32 | 86.00 | 83.60 | 84.40 | 83.30 | 1.10 | 1488 | 45.68 | 536356 |
| SADHESIVE | 61.70 | -1.59 | 64.90 | 61.60 | 61.70 | 62.70 | -1.00 | 81 | 1.63 | 26264 |
| SAFKOSPINN | 17.30 | -0.57 | 18.00 | 17.00 | 17.30 | 17.40 | -0.10 | 162 | 2.69 | 155429 |
| SAIFPOWER | 6.80 | 0.00 | 7.00 | 6.70 | 6.80 | 6.80 | 0.00 | 119 | 2.50 | 364481 |
| SAIHAMCOT | 21.60 | -4.00 | 22.90 | 21.20 | 21.60 | 22.50 | -0.90 | 1549 | 138.83 | 6196439 |
| SAIHAMTEX | 18.90 | -1.56 | 19.90 | 18.60 | 18.90 | 19.20 | -0.30 | 985 | 40.91 | 2114441 |
| SALAMCRST | 16.00 | 0.63 | 16.30 | 15.90 | 16.00 | 15.90 | 0.10 | 271 | 7.07 | 440955 |
| SALVO | 32.20 | -3.01 | 33.60 | 32.00 | 32.20 | 33.20 | -1.00 | 2114 | 74.36 | 2267652 |
| SAMATALETH | 105.30 | 9.92 | 105.30 | 96.60 | 105.30 | 95.80 | 9.50 | 1911 | 59.90 | 583327 |
| SAMORITA | 70.50 | 2.03 | 71.40 | 68.50 | 70.50 | 69.10 | 1.40 | 511 | 15.95 | 227044 |
| SANDHANINS | 20.60 | 1.48 | 21.10 | 20.50 | 20.60 | 20.30 | 0.30 | 497 | 12.55 | 602549 |
| SAPORTL | 50.90 | -2.49 | 52.60 | 50.70 | 50.90 | 52.20 | -1.30 | 2146 | 233.18 | 4534988 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.70 | -1.49 | 6.80 | 6.60 | 6.60 | 6.70 | -0.10 | 80 | 2.12 | 318992 |
| SEAPEARL | 37.10 | 2.77 | 37.50 | 36.30 | 37.10 | 36.10 | 1.00 | 1620 | 45.70 | 1237681 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.40 | 0.00 | 5.40 | 5.30 | 5.30 | 5.30 | 0.00 | 18 | 0.25 | 47034 |
| SEMLIBBLSF | 6.10 | -1.61 | 6.20 | 6.10 | 6.10 | 6.20 | -0.10 | 3 | 0.02 | 3502 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.30 | 0.58 | 17.50 | 17.30 | 17.40 | 17.30 | 0.10 | 231 | 8.74 | 502533 |
| SHARPIND | 16.30 | -0.61 | 16.80 | 16.20 | 16.30 | 16.40 | -0.10 | 221 | 4.41 | 267534 |
| SHASHADNIM | 20.00 | 0.00 | 20.40 | 20.00 | 20.00 | 20.00 | 0.00 | 250 | 7.43 | 368076 |
| SHEPHERD | 14.60 | -7.59 | 16.00 | 14.30 | 14.60 | 15.80 | -1.20 | 1572 | 73.04 | 4835062 |
| SHURWID | 6.30 | 3.28 | 6.50 | 6.30 | 6.30 | 6.10 | 0.20 | 33 | 0.54 | 85503 |
| SHYAMPSUG | 148.00 | -1.73 | 155.40 | 147.80 | 148.00 | 150.60 | -2.60 | 185 | 2.15 | 14392 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 23.50 | 1.73 | 24.60 | 23.40 | 23.50 | 23.10 | 0.40 | 836 | 25.20 | 1050518 |
| SILCOPHL | 14.60 | -1.35 | 15.10 | 14.50 | 14.60 | 14.80 | -0.20 | 447 | 14.62 | 987820 |
| SILVAPHL | 11.10 | -1.77 | 11.60 | 11.10 | 11.10 | 11.30 | -0.20 | 454 | 7.39 | 656398 |
| SIMTEX | 25.20 | -0.79 | 26.50 | 24.90 | 25.20 | 25.40 | -0.20 | 3220 | 159.65 | 6220722 |
| SINGERBD | 94.90 | 0.63 | 97.40 | 94.10 | 95.20 | 94.60 | 0.60 | 351 | 2.67 | 27873 |
| SINOBANGLA | 50.10 | 0.60 | 51.40 | 49.80 | 50.10 | 49.80 | 0.30 | 1814 | 58.05 | 1148421 |
| SIPLC | 74.20 | -1.72 | 76.50 | 74.00 | 74.20 | 75.50 | -1.30 | 972 | 35.08 | 466526 |
| SKTRIMS | 9.60 | 1.05 | 9.80 | 9.40 | 9.60 | 9.50 | 0.10 | 75 | 1.39 | 144951 |
| SLIPLC | 64.10 | 1.42 | 65.90 | 63.00 | 64.10 | 63.20 | 0.90 | 492 | 8.59 | 132752 |
| SONALIANSH | 155.90 | 0.64 | 157.10 | 155.10 | 156.10 | 155.10 | 1.00 | 315 | 5.09 | 32520 |
| SONALIPAPR | 231.60 | 2.48 | 235.80 | 227.80 | 231.60 | 226.00 | 5.60 | 1376 | 36.31 | 156479 |
| SONARBAINS | 31.20 | -2.80 | 33.60 | 30.40 | 31.20 | 32.10 | -0.90 | 855 | 26.44 | 818203 |
| SONARGAON | 39.00 | 0.26 | 40.00 | 38.60 | 39.00 | 38.90 | 0.10 | 784 | 19.14 | 485188 |
| SOUTHEASTB | 9.10 | 1.11 | 9.30 | 9.00 | 9.10 | 9.00 | 0.10 | 288 | 35.05 | 3838351 |
| SPCERAMICS | 20.60 | -3.29 | 21.70 | 20.40 | 20.60 | 21.30 | -0.70 | 1696 | 68.51 | 3256037 |
| SPCL | 52.20 | -0.57 | 52.80 | 52.10 | 52.20 | 52.50 | -0.30 | 1833 | 77.76 | 1482151 |
| SQUARETEXT | 48.30 | 0.21 | 48.50 | 48.00 | 48.40 | 48.30 | 0.10 | 109 | 1.30 | 26994 |
| SQURPHARMA | 212.80 | 0.71 | 213.70 | 211.30 | 212.80 | 211.30 | 1.50 | 867 | 38.54 | 181104 |
| SSSTEEL | 5.10 | 0.00 | 5.20 | 5.00 | 5.10 | 5.10 | 0.00 | 144 | 1.47 | 287725 |
| STANCERAM | 70.50 | -1.40 | 71.50 | 70.10 | 70.50 | 71.50 | -1.00 | 51 | 0.61 | 8531 |
| STANDARINS | 45.40 | -0.22 | 47.70 | 45.00 | 45.40 | 45.50 | -0.10 | 978 | 43.53 | 938818 |
| STANDBANKL | 5.20 | 1.96 | 5.30 | 5.10 | 5.20 | 5.10 | 0.10 | 174 | 4.43 | 852000 |
| STYLECRAFT | 53.10 | 1.33 | 54.60 | 53.00 | 53.50 | 52.80 | 0.70 | 235 | 1.91 | 35410 |
| SUMITPOWER | 13.80 | 0.73 | 14.00 | 13.70 | 13.80 | 13.70 | 0.10 | 329 | 8.77 | 634407 |
| SUNLIFEINS | 70.40 | 0.14 | 71.60 | 69.20 | 70.40 | 70.30 | 0.10 | 1053 | 45.65 | 647806 |
| TAKAFULINS | 33.20 | 0.61 | 34.50 | 32.60 | 33.20 | 33.00 | 0.20 | 261 | 5.23 | 153829 |
| TALLUSPIN | 8.00 | 0.00 | 8.30 | 8.00 | 8.00 | 8.00 | 0.00 | 170 | 2.59 | 321796 |
| TAMIJTEX | 124.80 | 3.83 | 128.90 | 121.00 | 124.80 | 120.20 | 4.60 | 1216 | 26.05 | 208883 |
| TECHNODRUG | 37.40 | 0.54 | 38.10 | 36.20 | 37.40 | 37.20 | 0.20 | 1665 | 83.98 | 2233759 |
| TILIL | 45.60 | 1.56 | 46.90 | 45.10 | 45.60 | 44.90 | 0.70 | 1870 | 54.62 | 1183663 |
| TITASGAS | 16.90 | -1.17 | 17.20 | 16.90 | 16.90 | 17.10 | -0.20 | 260 | 6.68 | 393208 |
| TOSRIFA | 17.60 | -1.12 | 18.30 | 17.50 | 17.60 | 17.80 | -0.20 | 510 | 11.99 | 672892 |
| TRUSTB1MF | 3.10 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 68 | 2.28 | 736649 |
| TRUSTBANK | 17.70 | 1.14 | 17.80 | 17.50 | 17.70 | 17.50 | 0.20 | 251 | 7.02 | 396254 |
| TUNGHAI | 3.00 | -3.23 | 3.20 | 3.00 | 3.00 | 3.10 | -0.10 | 66 | 0.77 | 251232 |
| UCB | 9.10 | 2.25 | 9.30 | 8.90 | 9.10 | 8.90 | 0.20 | 435 | 15.50 | 1708034 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2064.00 | -0.27 | 2079.00 | 2060.30 | 2065.30 | 2070.90 | -5.60 | 63 | 0.70 | 339 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 4.90 | 0.00 | 5.20 | 4.90 | 4.90 | 4.90 | 0.00 | 75 | 1.15 | 227977 |
| UNIONINS | 35.40 | 1.43 | 36.40 | 35.30 | 35.40 | 34.90 | 0.50 | 557 | 18.15 | 507120 |
| UNIQUEHRL | 37.70 | -0.26 | 38.20 | 37.50 | 37.70 | 37.80 | -0.10 | 465 | 13.73 | 362495 |
| UNITEDFIN | 12.40 | 1.64 | 12.50 | 12.30 | 12.40 | 12.20 | 0.20 | 146 | 4.77 | 384230 |
| UNITEDINS | 47.00 | 2.84 | 48.60 | 46.10 | 47.00 | 45.70 | 1.30 | 550 | 19.95 | 422656 |
| UPGDCL | 116.50 | -0.09 | 118.10 | 116.50 | 116.70 | 116.80 | -0.10 | 186 | 3.12 | 26631 |
| USMANIAGL | 33.80 | 1.81 | 34.90 | 33.00 | 33.80 | 33.20 | 0.60 | 49 | 0.32 | 9568 |
| UTTARABANK | 24.60 | 0.82 | 24.70 | 24.40 | 24.60 | 24.40 | 0.20 | 470 | 48.91 | 1991924 |
| UTTARAFIN | 13.10 | 1.55 | 13.30 | 12.90 | 13.10 | 12.90 | 0.20 | 33 | 0.30 | 23222 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 6.00 | 1.67 | 6.20 | 6.00 | 6.10 | 6.00 | 0.10 | 16 | 0.19 | 31510 |
| VFSTDL | 12.50 | 1.63 | 13.00 | 12.40 | 12.50 | 12.30 | 0.20 | 1448 | 54.84 | 4308620 |
| WALTONHIL | 373.80 | 0.21 | 376.00 | 371.90 | 372.90 | 372.10 | 0.80 | 610 | 95.85 | 257238 |
| WATACHEM | 141.70 | 2.38 | 144.50 | 139.80 | 141.70 | 138.40 | 3.30 | 1261 | 24.91 | 174480 |
| WEBCOATS | 21.70 | 3.27 | 22.50 | 21.00 | 22.10 | 21.40 | 0.70 | 64 | 4.86 | 218001 |
| WMSHIPYARD | 8.90 | 0.00 | 9.00 | 8.60 | 8.80 | 8.80 | 0.00 | 360 | 6.98 | 797898 |
| WONDERTOYS | 26.30 | 0.38 | 28.00 | 26.30 | 26.40 | 26.30 | 0.10 | 23 | 0.32 | 12020 |
| YPL | 17.80 | -2.20 | 18.50 | 17.70 | 17.80 | 18.20 | -0.40 | 266 | 6.35 | 352729 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2100.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.60 | 0.00 | 5.80 | 5.60 | 5.70 | 5.70 | 0.00 | 63 | 1.19 | 208722 |
| ZAHINTEX | 7.30 | 1.37 | 7.50 | 7.10 | 7.40 | 7.30 | 0.10 | 94 | 2.37 | 321747 |
| ZEALBANGLA | 129.40 | -0.08 | 134.70 | 128.20 | 130.10 | 130.20 | -0.10 | 109 | 1.56 | 11970 |