| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.20 | 0.00 | 3.20 | 3.10 | 3.20 | 3.20 | 0.00 | 25 | 0.10 | 30858 |
| 1STPRIMFMF | 22.80 | -1.30 | 23.40 | 22.70 | 22.80 | 23.10 | -0.30 | 425 | 8.64 | 374825 |
| AAMRANET | 20.90 | -0.48 | 21.40 | 20.80 | 20.90 | 21.00 | -0.10 | 153 | 3.09 | 147150 |
| AAMRATECH | 13.50 | 1.50 | 13.70 | 13.40 | 13.50 | 13.30 | 0.20 | 28 | 0.21 | 15221 |
| ABB1STMF | 3.20 | -3.03 | 3.40 | 3.20 | 3.20 | 3.30 | -0.10 | 50 | 0.51 | 154742 |
| ABBANK | 5.80 | 1.75 | 5.80 | 5.70 | 5.80 | 5.70 | 0.10 | 120 | 0.68 | 118342 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 807.50 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 19.10 | 0.00 | 19.30 | 19.10 | 19.10 | 19.10 | 0.00 | 52 | 1.23 | 63965 |
| ACHIASF | 42.30 | 0.00 | 42.60 | 39.60 | 42.30 | 42.30 | 0.00 | 11 | 0.24 | 5715 |
| ACI | 179.60 | 0.11 | 183.00 | 179.00 | 179.60 | 179.40 | 0.20 | 207 | 3.57 | 19832 |
| ACIFORMULA | 142.60 | -1.04 | 145.50 | 142.60 | 142.60 | 144.10 | -1.50 | 114 | 2.48 | 17242 |
| ACMELAB | 79.00 | -0.75 | 79.60 | 78.80 | 79.00 | 79.60 | -0.60 | 478 | 11.21 | 141654 |
| ACMEPL | 16.30 | -6.86 | 17.10 | 15.80 | 16.30 | 17.50 | -1.20 | 2066 | 106.35 | 6547511 |
| ACTIVEFINE | 8.70 | -1.14 | 8.90 | 8.60 | 8.70 | 8.80 | -0.10 | 82 | 1.07 | 122440 |
| ADNTEL | 75.80 | -1.81 | 77.60 | 75.80 | 75.80 | 77.20 | -1.40 | 536 | 8.26 | 107785 |
| ADVENT | 15.40 | -0.65 | 15.60 | 15.30 | 15.40 | 15.50 | -0.10 | 165 | 4.29 | 278774 |
| AFCAGRO | 7.80 | -1.27 | 8.00 | 7.80 | 7.80 | 7.90 | -0.10 | 49 | 0.53 | 68281 |
| AFTABAUTO | 35.10 | -1.96 | 36.30 | 35.00 | 35.10 | 35.80 | -0.70 | 280 | 3.39 | 96078 |
| AGNISYSL | 26.40 | -0.75 | 26.90 | 26.40 | 26.40 | 26.60 | -0.20 | 646 | 16.74 | 628704 |
| AGRANINS | 26.60 | -1.85 | 27.20 | 26.60 | 26.60 | 27.10 | -0.50 | 73 | 0.96 | 35837 |
| AIBL1STIMF | 4.30 | -2.27 | 4.40 | 4.30 | 4.30 | 4.40 | -0.10 | 20 | 0.19 | 44126 |
| AIL | 54.40 | -3.03 | 56.10 | 50.90 | 54.40 | 56.10 | -1.70 | 1149 | 39.09 | 711120 |
| ALARABANK | 17.10 | 0.00 | 17.20 | 17.00 | 17.10 | 17.10 | 0.00 | 22 | 0.31 | 18080 |
| AL-HAJTEX | 174.60 | -0.46 | 176.80 | 173.50 | 174.60 | 175.40 | -0.80 | 464 | 10.80 | 61923 |
| ALIF | 5.60 | -1.75 | 5.70 | 5.60 | 5.60 | 5.70 | -0.10 | 134 | 2.75 | 490874 |
| ALLTEX | 13.60 | -1.45 | 13.70 | 13.40 | 13.60 | 13.80 | -0.20 | 110 | 1.58 | 115731 |
| AMANFEED | 25.90 | -2.26 | 26.80 | 25.90 | 25.90 | 26.50 | -0.60 | 276 | 8.10 | 308397 |
| AMBEEPHA | 825.10 | -0.72 | 830.00 | 825.10 | 825.10 | 831.10 | -6.00 | 44 | 1.07 | 1296 |
| AMCL(PRAN) | 230.20 | -1.16 | 233.50 | 230.00 | 230.20 | 232.90 | -2.70 | 60 | 0.73 | 3159 |
| AMPL | 36.70 | 8.26 | 36.80 | 34.50 | 36.70 | 33.90 | 2.80 | 129 | 1.81 | 51311 |
| ANLIMAYARN | 22.70 | -0.44 | 23.20 | 22.30 | 22.70 | 22.80 | -0.10 | 17 | 0.09 | 4120 |
| ANWARGALV | 78.20 | -2.01 | 80.40 | 78.20 | 78.20 | 79.80 | -1.60 | 398 | 5.23 | 66447 |
| AOL | 16.20 | -1.22 | 16.40 | 16.10 | 16.20 | 16.40 | -0.20 | 108 | 2.10 | 129495 |
| AOPLC | 10.30 | -0.96 | 10.60 | 10.10 | 10.30 | 10.40 | -0.10 | 78 | 1.99 | 190857 |
| APEXFOODS | 239.00 | -1.73 | 245.00 | 239.00 | 239.00 | 243.20 | -4.20 | 135 | 1.26 | 5221 |
| APEXFOOT | 229.50 | 0.31 | 233.00 | 226.60 | 229.50 | 228.80 | 0.70 | 239 | 6.60 | 28510 |
| APEXSPINN | 157.00 | 1.68 | 158.60 | 152.00 | 157.00 | 154.40 | 2.60 | 765 | 20.68 | 132561 |
| APEXTANRY | 77.80 | -1.39 | 80.00 | 77.70 | 77.80 | 78.90 | -1.10 | 35 | 0.46 | 5852 |
| APEXWEAV | 6.00 | -1.64 | 6.10 | 5.90 | 6.00 | 6.10 | -0.10 | 7 | 0.01 | 1941 |
| APOLOISPAT | 2.80 | 3.70 | 2.80 | 2.70 | 2.80 | 2.70 | 0.10 | 40 | 0.12 | 44093 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2677.50 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 230.00 | -2.79 | 238.00 | 230.00 | 230.00 | 236.60 | -6.60 | 178 | 2.52 | 10719 |
| ARAMITCEM | 12.90 | -1.53 | 13.20 | 12.80 | 12.90 | 13.10 | -0.20 | 24 | 0.16 | 12421 |
| ARGONDENIM | 19.20 | 0.52 | 19.50 | 19.00 | 19.20 | 19.10 | 0.10 | 287 | 9.15 | 474029 |
| ASIAINS | 27.50 | -0.72 | 28.20 | 27.50 | 27.50 | 27.70 | -0.20 | 69 | 0.64 | 23048 |
| ASIAPACINS | 34.70 | 0.58 | 34.80 | 34.00 | 34.70 | 34.50 | 0.20 | 28 | 0.38 | 11037 |
| ASIATICLAB | 62.80 | 1.29 | 63.90 | 61.60 | 62.80 | 62.00 | 0.80 | 1451 | 89.48 | 1421676 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 60.10 | -2.59 | 63.40 | 60.10 | 60.10 | 61.70 | -1.60 | 48 | 0.21 | 3467 |
| AZIZPIPES | 54.50 | -0.91 | 55.00 | 54.40 | 54.50 | 55.00 | -0.50 | 17 | 0.05 | 935 |
| BANGAS | 125.30 | -2.11 | 128.80 | 125.00 | 125.30 | 128.00 | -2.70 | 451 | 8.57 | 67902 |
| BANKASIA | 18.40 | -0.54 | 18.50 | 18.30 | 18.40 | 18.50 | -0.10 | 166 | 7.18 | 389868 |
| BARKAPOWER | 11.10 | -1.77 | 11.40 | 11.10 | 11.10 | 11.30 | -0.20 | 266 | 4.92 | 439546 |
| BATASHOE | 877.00 | -0.19 | 878.90 | 875.00 | 877.00 | 878.70 | -1.70 | 68 | 1.56 | 1778 |
| BATBC | 283.00 | -0.28 | 284.00 | 283.00 | 283.00 | 283.80 | -0.80 | 819 | 13.49 | 47607 |
| BAYLEASING | 4.30 | -2.27 | 4.50 | 4.30 | 4.30 | 4.40 | -0.10 | 33 | 0.21 | 48139 |
| BBS | 11.60 | -3.33 | 12.10 | 11.60 | 11.60 | 12.00 | -0.40 | 310 | 6.12 | 515082 |
| BBSCABLES | 19.30 | -4.93 | 20.50 | 19.10 | 19.30 | 20.30 | -1.00 | 877 | 20.15 | 1024540 |
| BDAUTOCA | 131.50 | -3.17 | 137.00 | 131.50 | 131.50 | 135.80 | -4.30 | 741 | 12.52 | 93981 |
| BDCOM | 27.90 | 1.09 | 28.60 | 27.70 | 27.90 | 27.60 | 0.30 | 926 | 19.28 | 685276 |
| BDFINANCE | 12.00 | 2.56 | 12.50 | 11.70 | 12.00 | 11.70 | 0.30 | 572 | 16.80 | 1369999 |
| BDLAMPS | 157.50 | 0.19 | 161.00 | 155.50 | 157.50 | 157.20 | 0.30 | 111 | 0.74 | 4689 |
| BDPAINTS | 41.10 | -1.91 | 44.70 | 37.80 | 41.10 | 41.90 | -0.80 | 140 | 6.07 | 144049 |
| BDTHAI | 12.70 | -4.51 | 13.30 | 12.70 | 12.70 | 13.30 | -0.60 | 549 | 14.49 | 1112789 |
| BDTHAIFOOD | 15.80 | -4.24 | 16.60 | 15.80 | 15.80 | 16.50 | -0.70 | 626 | 24.86 | 1548900 |
| BDWELDING | 9.90 | 0.00 | 10.00 | 9.90 | 9.90 | 9.90 | 0.00 | 13 | 0.05 | 5080 |
| BEACHHATCH | 53.90 | -2.53 | 55.80 | 53.90 | 53.90 | 55.30 | -1.40 | 1468 | 37.50 | 684662 |
| BEACONPHAR | 127.00 | -0.70 | 129.90 | 126.50 | 127.00 | 127.90 | -0.90 | 814 | 27.78 | 217064 |
| BENGALBISC | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 63.70 | 0.00 | 0 | 0.00 | 0 |
| BENGALWTL | 19.90 | -1.00 | 20.40 | 19.90 | 19.90 | 20.10 | -0.20 | 133 | 2.27 | 113129 |
| BERGERPBL | 1443.00 | -0.11 | 1445.00 | 1440.00 | 1443.00 | 1444.60 | -1.60 | 157 | 1.97 | 1362 |
| BESTHLDNG | 17.90 | -2.19 | 18.40 | 17.90 | 17.90 | 18.30 | -0.40 | 724 | 18.45 | 1022491 |
| BEXGSUKUK | 61.50 | 0.82 | 63.00 | 61.50 | 61.50 | 61.00 | 0.50 | 32 | 1.22 | 19634 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 1 | 0.01 | 50 |
| BGIC | 33.10 | -2.07 | 33.80 | 33.10 | 33.10 | 33.80 | -0.70 | 134 | 1.23 | 36691 |
| BIFC | 3.70 | 2.78 | 3.80 | 3.60 | 3.70 | 3.60 | 0.10 | 8 | 0.02 | 5007 |
| BNICL | 43.00 | -0.92 | 44.40 | 42.80 | 43.00 | 43.40 | -0.40 | 94 | 0.99 | 22979 |
| BPML | 35.80 | -1.65 | 36.60 | 35.80 | 35.80 | 36.40 | -0.60 | 215 | 3.72 | 102813 |
| BPPL | 14.10 | -1.40 | 14.40 | 13.70 | 14.10 | 14.30 | -0.20 | 325 | 10.02 | 706665 |
| BRACBANK | 70.30 | -0.42 | 71.20 | 70.00 | 70.30 | 70.60 | -0.30 | 849 | 34.40 | 488024 |
| BSC | 113.10 | -0.96 | 115.70 | 113.00 | 113.10 | 114.20 | -1.10 | 1626 | 45.26 | 396127 |
| BSCPLC | 139.10 | -2.39 | 143.20 | 139.00 | 139.10 | 142.50 | -3.40 | 677 | 13.13 | 92962 |
| BSRMLTD | 87.70 | -0.45 | 89.00 | 87.70 | 87.70 | 88.10 | -0.40 | 194 | 1.64 | 18567 |
| BSRMSTEEL | 66.40 | -0.60 | 66.90 | 66.30 | 66.40 | 66.80 | -0.40 | 125 | 4.46 | 66787 |
| BXPHARMA | 118.20 | -3.19 | 123.00 | 117.20 | 118.20 | 122.10 | -3.90 | 1482 | 66.06 | 551882 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.70 | -1.28 | 7.90 | 7.60 | 7.70 | 7.80 | -0.10 | 318 | 11.97 | 1548617 |
| CAPMBDBLMF | 10.20 | -9.73 | 11.30 | 10.20 | 10.20 | 11.30 | -1.10 | 435 | 13.66 | 1289686 |
| CAPMIBBLMF | 8.70 | -3.33 | 9.20 | 8.60 | 8.70 | 9.00 | -0.30 | 110 | 1.06 | 119448 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 41.20 | -3.96 | 43.30 | 41.20 | 41.20 | 42.90 | -1.70 | 241 | 6.22 | 147610 |
| CENTRALPHL | 10.20 | -1.92 | 10.40 | 10.20 | 10.20 | 10.40 | -0.20 | 115 | 2.38 | 230680 |
| CITYBANK | 25.60 | -0.78 | 25.90 | 25.40 | 25.60 | 25.80 | -0.20 | 757 | 65.39 | 2546675 |
| CITYGENINS | 65.50 | 0.61 | 65.60 | 65.00 | 65.50 | 65.10 | 0.40 | 136 | 6.97 | 106726 |
| CLICL | 56.60 | -3.58 | 59.90 | 56.60 | 56.60 | 58.70 | -2.10 | 508 | 13.38 | 229490 |
| CNATEX | 3.10 | 3.33 | 3.20 | 3.00 | 3.10 | 3.00 | 0.10 | 94 | 1.13 | 362310 |
| CONFIDCEM | 60.30 | -3.67 | 62.50 | 60.00 | 60.30 | 62.60 | -2.30 | 626 | 11.76 | 192751 |
| CONTININS | 27.20 | -2.86 | 28.00 | 27.10 | 27.20 | 28.00 | -0.80 | 285 | 5.77 | 210708 |
| COPPERTECH | 22.20 | -2.20 | 22.90 | 22.10 | 22.20 | 22.70 | -0.50 | 210 | 4.47 | 200192 |
| CRAFTSMAN | 24.50 | 8.41 | 24.80 | 23.00 | 24.50 | 22.60 | 1.90 | 18 | 0.10 | 4000 |
| CROWNCEMNT | 61.30 | -3.77 | 63.50 | 59.10 | 61.30 | 63.70 | -2.40 | 440 | 9.96 | 159300 |
| CRYSTALINS | 57.30 | -2.05 | 58.80 | 57.20 | 57.30 | 58.50 | -1.20 | 499 | 12.01 | 207669 |
| CVOPRL | 163.90 | -1.15 | 166.80 | 163.20 | 163.90 | 165.80 | -1.90 | 1170 | 24.37 | 147792 |
| DACCADYE | 20.70 | 0.98 | 21.10 | 20.50 | 20.70 | 20.50 | 0.20 | 334 | 6.38 | 307584 |
| DAFODILCOM | 58.20 | 0.34 | 58.80 | 57.30 | 58.20 | 58.00 | 0.20 | 300 | 4.63 | 79580 |
| DBH | 38.00 | -1.30 | 38.80 | 38.00 | 38.00 | 38.50 | -0.50 | 150 | 1.85 | 48387 |
| DBH1STMF | 5.80 | 0.00 | 5.90 | 5.60 | 5.80 | 5.80 | 0.00 | 44 | 0.49 | 84488 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6131.50 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 79.00 | -2.11 | 81.60 | 79.00 | 79.00 | 80.70 | -1.70 | 337 | 5.10 | 63981 |
| DELTASPINN | 5.70 | 0.00 | 5.70 | 5.60 | 5.70 | 5.70 | 0.00 | 21 | 0.51 | 89436 |
| DESCO | 24.20 | 0.83 | 24.70 | 24.00 | 24.20 | 24.00 | 0.20 | 181 | 3.36 | 137583 |
| DESHBANDHU | 21.50 | -2.71 | 22.80 | 21.50 | 21.50 | 22.10 | -0.60 | 804 | 20.40 | 926851 |
| DGIC | 22.70 | -0.87 | 23.30 | 22.60 | 22.70 | 22.90 | -0.20 | 58 | 0.67 | 29356 |
| DHAKABANK | 11.40 | -0.87 | 11.50 | 11.30 | 11.40 | 11.50 | -0.10 | 436 | 24.10 | 2112610 |
| DHAKAINS | 37.70 | -1.05 | 38.90 | 37.70 | 37.70 | 38.10 | -0.40 | 86 | 1.55 | 40529 |
| DOMINAGE | 18.00 | 1.12 | 18.40 | 17.30 | 18.00 | 17.80 | 0.20 | 1426 | 49.63 | 2775935 |
| DOREENPWR | 29.90 | -0.99 | 30.70 | 29.80 | 29.90 | 30.20 | -0.30 | 296 | 8.53 | 282647 |
| DSHGARME | 124.30 | -2.51 | 131.00 | 124.10 | 124.30 | 127.50 | -3.20 | 474 | 6.96 | 55296 |
| DSSL | 10.90 | 0.00 | 11.00 | 10.80 | 10.90 | 10.90 | 0.00 | 360 | 11.15 | 1020308 |
| DULAMIACOT | 128.00 | -3.10 | 131.90 | 127.50 | 128.00 | 132.10 | -4.10 | 125 | 1.04 | 8006 |
| DUTCHBANGL | 41.50 | -1.43 | 42.40 | 41.40 | 41.50 | 42.10 | -0.60 | 264 | 4.75 | 114188 |
| EASTERNINS | 49.90 | -2.73 | 52.30 | 49.70 | 49.90 | 51.30 | -1.40 | 86 | 1.32 | 26451 |
| EASTLAND | 21.20 | -1.85 | 21.70 | 21.20 | 21.20 | 21.60 | -0.40 | 86 | 1.34 | 62611 |
| EASTRNLUB | 2487.30 | -0.22 | 2509.70 | 2487.00 | 2487.30 | 2492.80 | -5.50 | 418 | 5.42 | 2171 |
| EBL | 25.30 | -0.39 | 25.50 | 25.30 | 25.30 | 25.40 | -0.10 | 93 | 8.52 | 336265 |
| EBL1STMF | 4.20 | 0.00 | 4.30 | 4.10 | 4.20 | 4.20 | 0.00 | 20 | 0.14 | 32563 |
| EBLNRBMF | 3.20 | 0.00 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 48 | 0.88 | 273750 |
| ECABLES | 134.20 | -1.47 | 137.00 | 134.20 | 134.20 | 136.20 | -2.00 | 215 | 2.49 | 18415 |
| EGEN | 26.30 | -1.13 | 27.50 | 26.30 | 26.30 | 26.60 | -0.30 | 1267 | 35.67 | 1317991 |
| EHL | 85.00 | -1.39 | 86.60 | 85.00 | 85.00 | 86.20 | -1.20 | 512 | 11.23 | 130794 |
| EIL | 33.00 | -1.20 | 33.40 | 32.90 | 33.00 | 33.40 | -0.40 | 390 | 10.20 | 308344 |
| EMERALDOIL | 18.20 | 0.00 | 18.50 | 18.00 | 18.20 | 18.20 | 0.00 | 141 | 2.52 | 138418 |
| ENVOYTEX | 61.60 | 5.66 | 63.80 | 57.10 | 61.60 | 58.30 | 3.30 | 2583 | 132.11 | 2170798 |
| EPGL | 19.70 | -3.43 | 20.60 | 19.60 | 19.70 | 20.40 | -0.70 | 349 | 6.59 | 327801 |
| ESQUIRENIT | 27.50 | 0.36 | 28.50 | 27.10 | 27.50 | 27.40 | 0.10 | 505 | 12.05 | 429016 |
| ETL | 10.60 | 0.00 | 10.70 | 10.40 | 10.60 | 10.60 | 0.00 | 354 | 11.75 | 1115749 |
| EXIM1STMF | 4.10 | 0.00 | 4.10 | 4.00 | 4.10 | 4.10 | 0.00 | 16 | 0.36 | 88828 |
| EXIMBANK | 3.70 | 0.00 | 3.70 | 3.50 | 3.70 | 3.70 | 0.00 | 264 | 3.30 | 914791 |
| FAMILYTEX | 2.00 | 0.00 | 2.00 | 1.90 | 2.00 | 2.00 | 0.00 | 35 | 0.08 | 38811 |
| FARCHEM | 21.80 | -2.24 | 22.30 | 21.80 | 21.80 | 22.30 | -0.50 | 113 | 1.14 | 51975 |
| FAREASTFIN | 1.30 | 0.00 | 1.40 | 1.30 | 1.30 | 1.30 | 0.00 | 58 | 0.55 | 417295 |
| FAREASTLIF | 28.70 | 0.00 | 28.70 | 27.90 | 28.70 | 28.70 | 0.00 | 85 | 1.13 | 39881 |
| FASFIN | 1.30 | 0.00 | 1.40 | 1.30 | 1.30 | 1.30 | 0.00 | 56 | 0.23 | 173915 |
| FBFIF | 3.20 | -3.03 | 3.30 | 3.20 | 3.20 | 3.30 | -0.10 | 24 | 0.60 | 186551 |
| FEDERALINS | 21.90 | -0.90 | 22.60 | 21.90 | 21.90 | 22.10 | -0.20 | 50 | 0.37 | 17007 |
| FEKDIL | 19.60 | 1.03 | 19.90 | 19.20 | 19.60 | 19.40 | 0.20 | 1071 | 78.39 | 4017451 |
| FINEFOODS | 299.20 | -0.66 | 302.00 | 296.10 | 299.20 | 301.20 | -2.00 | 630 | 17.25 | 57462 |
| FIRSTFIN | 2.70 | 3.85 | 2.70 | 2.40 | 2.70 | 2.60 | 0.10 | 10 | 0.01 | 3029 |
| FIRSTSBANK | 2.50 | 0.00 | 2.60 | 2.40 | 2.50 | 2.50 | 0.00 | 138 | 1.45 | 591257 |
| FORTUNE | 15.80 | -1.25 | 16.30 | 15.80 | 15.80 | 16.00 | -0.20 | 166 | 2.33 | 146296 |
| FUWANGCER | 13.60 | -2.86 | 14.00 | 13.50 | 13.60 | 14.00 | -0.40 | 740 | 19.43 | 1416706 |
| FUWANGFOOD | 14.70 | -2.00 | 15.10 | 14.70 | 14.70 | 15.00 | -0.30 | 452 | 12.29 | 825108 |
| GBBPOWER | 7.00 | -4.11 | 7.30 | 7.00 | 7.00 | 7.30 | -0.30 | 92 | 1.00 | 141264 |
| GEMINISEA | 176.80 | -3.34 | 183.00 | 176.80 | 176.80 | 182.90 | -6.10 | 639 | 10.30 | 57295 |
| GENEXIL | 25.20 | -2.70 | 25.90 | 24.90 | 25.20 | 25.90 | -0.70 | 287 | 5.31 | 209137 |
| GENNEXT | 3.30 | 3.12 | 3.30 | 3.20 | 3.30 | 3.20 | 0.10 | 158 | 1.81 | 559678 |
| GHAIL | 13.40 | -2.90 | 13.80 | 13.40 | 13.40 | 13.80 | -0.40 | 369 | 14.73 | 1089494 |
| GHCL | 22.70 | -1.73 | 23.50 | 22.70 | 22.70 | 23.10 | -0.40 | 141 | 3.09 | 135077 |
| GIB | 1.90 | 0.00 | 2.00 | 1.80 | 1.90 | 1.90 | 0.00 | 349 | 3.40 | 1804063 |
| GLDNJMF | 7.20 | 0.00 | 7.40 | 7.10 | 7.20 | 7.20 | 0.00 | 96 | 2.36 | 325150 |
| GLOBALINS | 27.90 | -0.71 | 28.50 | 27.70 | 27.90 | 28.10 | -0.20 | 120 | 2.23 | 79079 |
| GOLDENSON | 12.50 | -3.10 | 13.10 | 12.50 | 12.50 | 12.90 | -0.40 | 702 | 16.83 | 1322805 |
| GP | 301.10 | -0.23 | 302.70 | 301.00 | 301.10 | 301.80 | -0.70 | 208 | 8.33 | 27656 |
| GPHISPAT | 21.10 | -2.31 | 21.80 | 21.00 | 21.10 | 21.60 | -0.50 | 810 | 23.00 | 1074189 |
| GQBALLPEN | 483.90 | -0.17 | 489.30 | 475.00 | 483.90 | 484.70 | -0.80 | 223 | 3.55 | 7383 |
| GRAMEENS2 | 12.70 | -0.78 | 13.00 | 12.60 | 12.70 | 12.80 | -0.10 | 90 | 2.22 | 174586 |
| GREENDELMF | 3.70 | 0.00 | 3.70 | 3.60 | 3.70 | 3.70 | 0.00 | 6 | 0.05 | 13605 |
| GREENDELT | 50.30 | -0.40 | 50.90 | 50.30 | 50.30 | 50.50 | -0.20 | 26 | 0.54 | 10710 |
| GSPFINANCE | 2.80 | -3.45 | 3.00 | 2.70 | 2.80 | 2.90 | -0.10 | 58 | 0.33 | 115568 |
| HAKKANIPUL | 78.10 | -2.98 | 81.00 | 78.00 | 78.10 | 80.50 | -2.40 | 749 | 19.39 | 244766 |
| HAMI | 121.50 | -3.72 | 129.60 | 121.00 | 121.50 | 126.20 | -4.70 | 319 | 4.95 | 39700 |
| HEIDELBCEM | 245.00 | -2.39 | 251.50 | 245.00 | 245.00 | 251.00 | -6.00 | 115 | 1.93 | 7744 |
| HFL | 8.40 | 0.00 | 8.50 | 8.20 | 8.40 | 8.40 | 0.00 | 24 | 0.11 | 13560 |
| HIMADRI | 983.90 | 0.40 | 983.90 | 983.00 | 983.90 | 980.00 | 3.90 | 9 | 0.23 | 230 |
| HRTEX | 24.70 | -0.80 | 25.00 | 24.60 | 24.70 | 24.90 | -0.20 | 98 | 0.83 | 33460 |
| HWAWELLTEX | 49.90 | 2.25 | 51.90 | 47.40 | 49.90 | 48.80 | 1.10 | 774 | 15.84 | 315355 |
| IBNSINA | 315.40 | -0.54 | 319.00 | 315.40 | 315.40 | 317.10 | -1.70 | 278 | 16.43 | 51923 |
| IBP | 13.30 | -1.48 | 13.80 | 13.20 | 13.30 | 13.50 | -0.20 | 439 | 10.88 | 810990 |
| ICB | 51.60 | -2.46 | 53.30 | 51.60 | 51.60 | 52.90 | -1.30 | 644 | 13.42 | 257727 |
| ICB3RDNRB | 4.50 | -2.17 | 4.60 | 4.50 | 4.50 | 4.60 | -0.10 | 8 | 0.07 | 15800 |
| ICBAGRANI1 | 7.30 | 1.39 | 7.30 | 7.20 | 7.30 | 7.20 | 0.10 | 4 | 0.00 | 302 |
| ICBAMCL2ND | 6.00 | 1.69 | 6.00 | 5.80 | 6.00 | 5.90 | 0.10 | 18 | 0.04 | 7512 |
| ICBEPMF1S1 | 4.60 | -2.13 | 4.70 | 4.60 | 4.60 | 4.70 | -0.10 | 23 | 0.52 | 112164 |
| ICBIBANK | 2.40 | 4.35 | 2.40 | 2.30 | 2.40 | 2.30 | 0.10 | 12 | 0.04 | 16870 |
| ICBSONALI1 | 5.10 | -1.92 | 5.30 | 5.10 | 5.10 | 5.20 | -0.10 | 46 | 1.53 | 295180 |
| ICICL | 22.60 | -0.44 | 22.90 | 22.40 | 22.60 | 22.70 | -0.10 | 150 | 1.81 | 79708 |
| IDLC | 40.70 | -1.93 | 41.60 | 40.70 | 40.70 | 41.50 | -0.80 | 298 | 6.72 | 163268 |
| IFADAUTOS | 24.70 | -2.37 | 25.70 | 24.60 | 24.70 | 25.30 | -0.60 | 292 | 5.83 | 234453 |
| IFIC | 5.70 | -1.72 | 5.90 | 5.70 | 5.70 | 5.80 | -0.10 | 160 | 8.05 | 1388415 |
| IFIC1STMF | 3.40 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 30 | 0.72 | 212746 |
| IFILISLMF1 | 4.30 | 2.38 | 4.30 | 4.20 | 4.30 | 4.20 | 0.10 | 6 | 0.01 | 1303 |
| ILFSL | 1.70 | 0.00 | 1.80 | 1.60 | 1.70 | 1.70 | 0.00 | 42 | 0.15 | 94818 |
| INDEXAGRO | 80.10 | -1.84 | 81.80 | 80.10 | 80.10 | 81.60 | -1.50 | 217 | 3.06 | 37859 |
| INTECH | 35.10 | 1.15 | 36.90 | 35.10 | 35.10 | 34.70 | 0.40 | 1789 | 46.73 | 1295539 |
| INTRACO | 26.30 | -1.50 | 26.80 | 26.30 | 26.30 | 26.70 | -0.40 | 575 | 29.53 | 1114183 |
| IPDC | 21.30 | -2.74 | 22.10 | 21.30 | 21.30 | 21.90 | -0.60 | 1047 | 40.58 | 1878352 |
| ISLAMIBANK | 42.60 | -0.47 | 43.00 | 42.40 | 42.60 | 42.80 | -0.20 | 382 | 9.84 | 230494 |
| ISLAMICFIN | 7.30 | -1.35 | 7.50 | 7.30 | 7.30 | 7.40 | -0.10 | 24 | 0.16 | 21620 |
| ISLAMIINS | 40.00 | -1.48 | 41.10 | 40.00 | 40.00 | 40.60 | -0.60 | 42 | 0.35 | 8805 |
| ISNLTD | 110.00 | 1.10 | 116.50 | 109.40 | 110.00 | 108.80 | 1.20 | 2941 | 112.66 | 999785 |
| ITC | 44.00 | 1.38 | 44.80 | 43.20 | 44.00 | 43.40 | 0.60 | 1932 | 74.95 | 1700600 |
| JAMUNABANK | 21.40 | -0.47 | 21.60 | 21.30 | 21.40 | 21.50 | -0.10 | 263 | 27.27 | 1269912 |
| JAMUNAOIL | 186.00 | 0.54 | 187.00 | 184.80 | 186.00 | 185.00 | 1.00 | 194 | 4.54 | 24494 |
| JANATAINS | 25.70 | -4.10 | 26.80 | 25.70 | 25.70 | 26.80 | -1.10 | 107 | 1.32 | 50246 |
| JHRML | 55.90 | -2.61 | 57.40 | 55.90 | 55.90 | 57.40 | -1.50 | 368 | 6.93 | 122086 |
| JMISMDL | 145.70 | -2.74 | 152.20 | 145.60 | 145.70 | 149.80 | -4.10 | 120 | 0.76 | 5145 |
| JUTESPINN | 218.60 | -0.32 | 221.90 | 213.20 | 218.60 | 219.30 | -0.70 | 54 | 0.19 | 844 |
| KARNAPHULI | 31.00 | -1.59 | 31.60 | 31.00 | 31.00 | 31.50 | -0.50 | 226 | 5.46 | 174479 |
| KAY&QUE | 357.20 | -2.59 | 368.90 | 356.00 | 357.20 | 366.70 | -9.50 | 763 | 17.37 | 48073 |
| KBPPWBIL | 161.00 | -0.37 | 165.20 | 159.20 | 161.00 | 161.60 | -0.60 | 3423 | 178.72 | 1103195 |
| KBSEED | 8.10 | -2.41 | 8.40 | 8.00 | 8.10 | 8.30 | -0.20 | 20 | 0.05 | 6051 |
| KDSALTD | 49.10 | -2.00 | 50.70 | 48.80 | 49.10 | 50.10 | -1.00 | 984 | 35.48 | 715130 |
| KEYACOSMET | 4.80 | 0.00 | 4.90 | 4.70 | 4.80 | 4.80 | 0.00 | 37 | 0.76 | 157910 |
| KFL | 10.20 | -0.97 | 10.60 | 9.90 | 10.20 | 10.30 | -0.10 | 6 | 0.07 | 6517 |
| KOHINOOR | 551.00 | -0.67 | 554.00 | 549.00 | 551.00 | 554.70 | -3.70 | 125 | 2.99 | 5432 |
| KPCL | 11.10 | -1.77 | 11.70 | 11.10 | 11.10 | 11.30 | -0.20 | 153 | 2.37 | 210239 |
| KPPL | 15.20 | -3.18 | 15.80 | 15.20 | 15.20 | 15.70 | -0.50 | 340 | 3.75 | 243993 |
| KTL | 13.50 | 0.00 | 13.70 | 13.30 | 13.50 | 13.50 | 0.00 | 529 | 17.80 | 1322190 |
| LANKABAFIN | 16.60 | -1.19 | 16.90 | 16.60 | 16.60 | 16.80 | -0.20 | 480 | 13.67 | 816501 |
| LEGACYFOOT | 62.70 | -5.29 | 66.20 | 62.70 | 62.70 | 66.20 | -3.50 | 720 | 12.50 | 193345 |
| LHB | 53.70 | -1.29 | 54.50 | 53.70 | 53.70 | 54.40 | -0.70 | 541 | 25.14 | 465319 |
| LIBRAINFU | 768.00 | -0.76 | 778.00 | 767.70 | 768.00 | 773.90 | -5.90 | 311 | 4.02 | 5217 |
| LINDEBD | 928.80 | 0.01 | 934.80 | 925.20 | 928.80 | 928.70 | 0.10 | 177 | 2.25 | 2421 |
| LOVELLO | 98.30 | 1.03 | 99.70 | 96.90 | 98.30 | 97.30 | 1.00 | 1502 | 48.15 | 487489 |
| LRBDL | 14.30 | -1.38 | 14.70 | 14.20 | 14.30 | 14.50 | -0.20 | 161 | 3.27 | 228360 |
| LRGLOBMF1 | 3.60 | 0.00 | 3.60 | 3.50 | 3.60 | 3.60 | 0.00 | 2 | 0.01 | 3400 |
| MAGURAPLEX | 102.40 | -2.85 | 105.60 | 102.10 | 102.40 | 105.40 | -3.00 | 898 | 16.00 | 154153 |
| MAKSONSPIN | 6.90 | -1.43 | 7.20 | 6.90 | 6.90 | 7.00 | -0.10 | 61 | 0.68 | 96745 |
| MALEKSPIN | 33.40 | 0.60 | 34.00 | 32.70 | 33.40 | 33.20 | 0.20 | 1679 | 72.83 | 2178614 |
| MAMUNAGRO | 26.00 | 4.00 | 27.00 | 25.00 | 26.00 | 25.00 | 1.00 | 437 | 7.30 | 286177 |
| MARICO | 2857.00 | 0.85 | 2857.00 | 2801.00 | 2857.00 | 2832.90 | 24.10 | 69 | 2.45 | 870 |
| MASTERAGRO | 5.40 | -1.82 | 5.40 | 5.30 | 5.40 | 5.50 | -0.10 | 3 | 0.01 | 1008 |
| MATINSPINN | 56.20 | 3.69 | 57.80 | 53.80 | 56.20 | 54.20 | 2.00 | 1382 | 44.32 | 783904 |
| MBL1STMF | 4.50 | 2.27 | 4.50 | 4.40 | 4.50 | 4.40 | 0.10 | 14 | 0.21 | 46447 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 18.60 | 0.00 | 18.90 | 18.40 | 18.60 | 18.60 | 0.00 | 75 | 0.49 | 26322 |
| MEGHNACEM | 50.30 | 0.00 | 51.30 | 48.60 | 50.30 | 50.30 | 0.00 | 105 | 0.64 | 12764 |
| MEGHNAINS | 25.70 | -1.91 | 26.30 | 25.70 | 25.70 | 26.20 | -0.50 | 178 | 2.15 | 82542 |
| MEGHNALIFE | 61.40 | -1.92 | 63.00 | 61.20 | 61.40 | 62.60 | -1.20 | 446 | 11.81 | 190178 |
| MEGHNAPET | 25.00 | -0.79 | 26.80 | 25.00 | 25.00 | 25.20 | -0.20 | 60 | 0.65 | 25737 |
| MERCANBANK | 9.20 | -1.08 | 9.50 | 9.10 | 9.20 | 9.30 | -0.10 | 259 | 11.86 | 1272244 |
| MERCINS | 25.70 | -0.39 | 26.30 | 25.60 | 25.70 | 25.80 | -0.10 | 18 | 0.52 | 20224 |
| METROSPIN | 11.80 | 0.00 | 11.90 | 11.60 | 11.80 | 11.80 | 0.00 | 56 | 0.75 | 64402 |
| MHSML | 17.60 | -0.56 | 18.00 | 17.50 | 17.60 | 17.70 | -0.10 | 249 | 5.82 | 328945 |
| MIDASFIN | 6.30 | 1.61 | 6.30 | 6.30 | 6.30 | 6.20 | 0.10 | 8 | 0.01 | 1052 |
| MIDLANDBNK | 20.10 | -0.99 | 20.90 | 20.10 | 20.10 | 20.30 | -0.20 | 1149 | 35.66 | 1742363 |
| MIRACLEIND | 33.60 | -2.33 | 34.80 | 33.60 | 33.60 | 34.40 | -0.80 | 147 | 2.94 | 86850 |
| MIRAKHTER | 32.10 | -2.73 | 33.20 | 32.10 | 32.10 | 33.00 | -0.90 | 484 | 16.88 | 520947 |
| MITHUNKNIT | 17.30 | 0.00 | 17.60 | 17.20 | 17.30 | 17.30 | 0.00 | 26 | 0.10 | 5706 |
| MJLBD | 97.90 | -1.61 | 99.90 | 97.80 | 97.90 | 99.50 | -1.60 | 845 | 29.58 | 299986 |
| MKFOOTWEAR | 59.80 | -0.83 | 59.80 | 57.00 | 59.80 | 60.30 | -0.50 | 37 | 1.17 | 20500 |
| MLDYEING | 9.50 | -1.04 | 9.70 | 9.40 | 9.50 | 9.60 | -0.10 | 122 | 1.77 | 185920 |
| MONNOAGML | 375.00 | -2.19 | 383.60 | 373.00 | 375.00 | 383.40 | -8.40 | 450 | 7.79 | 20561 |
| MONNOCERA | 88.90 | -2.95 | 92.30 | 88.50 | 88.90 | 91.60 | -2.70 | 882 | 21.59 | 240124 |
| MONNOFABR | 19.60 | -4.39 | 20.70 | 19.50 | 19.60 | 20.50 | -0.90 | 1128 | 37.01 | 1835892 |
| MONOSPOOL | 108.90 | -3.54 | 113.60 | 108.70 | 108.90 | 112.90 | -4.00 | 850 | 15.48 | 139564 |
| MOSTFAMETL | 8.40 | -1.18 | 8.70 | 8.40 | 8.40 | 8.50 | -0.10 | 17 | 0.37 | 44301 |
| MPETROLEUM | 205.70 | -0.05 | 207.80 | 205.00 | 205.70 | 205.80 | -0.10 | 171 | 3.35 | 16246 |
| MTB | 12.80 | 0.79 | 13.10 | 12.60 | 12.80 | 12.70 | 0.10 | 102 | 8.35 | 648504 |
| NAHEEACP | 24.70 | -4.26 | 25.90 | 24.70 | 24.70 | 25.80 | -1.10 | 894 | 22.61 | 899926 |
| NATLIFEINS | 108.60 | -2.51 | 112.00 | 108.50 | 108.60 | 111.40 | -2.80 | 200 | 3.41 | 31034 |
| NAVANACNG | 22.80 | -0.44 | 23.30 | 22.60 | 22.80 | 22.90 | -0.10 | 53 | 0.74 | 32298 |
| NAVANAPHAR | 58.20 | -2.02 | 59.50 | 57.90 | 58.20 | 59.40 | -1.20 | 663 | 15.61 | 265902 |
| NBL | 3.70 | 2.78 | 3.70 | 3.60 | 3.70 | 3.60 | 0.10 | 65 | 0.47 | 131409 |
| NCCBANK | 12.40 | 0.00 | 12.70 | 12.30 | 12.40 | 12.40 | 0.00 | 210 | 10.47 | 838739 |
| NCCBLMF1 | 4.90 | 0.00 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 8 | 0.06 | 12000 |
| NEWLINE | 5.80 | -1.69 | 6.10 | 5.80 | 5.80 | 5.90 | -0.10 | 100 | 1.06 | 181399 |
| NFML | 9.80 | -1.01 | 9.90 | 9.70 | 9.80 | 9.90 | -0.10 | 45 | 0.48 | 48572 |
| NHFIL | 25.00 | -3.10 | 26.00 | 24.90 | 25.00 | 25.80 | -0.80 | 457 | 14.70 | 577233 |
| NIALCO | 18.20 | -3.70 | 19.20 | 18.20 | 18.20 | 18.90 | -0.70 | 20 | 0.10 | 5487 |
| NITOLINS | 27.00 | 0.37 | 28.20 | 26.80 | 27.00 | 26.90 | 0.10 | 33 | 0.34 | 12598 |
| NORTHERN | 110.00 | -1.70 | 110.40 | 108.00 | 110.00 | 111.90 | -1.90 | 33 | 0.33 | 3034 |
| NORTHRNINS | 31.10 | -2.20 | 32.00 | 31.10 | 31.10 | 31.80 | -0.70 | 9 | 0.23 | 7426 |
| NPOLYMER | 33.60 | -2.33 | 34.60 | 33.50 | 33.60 | 34.40 | -0.80 | 198 | 5.17 | 152598 |
| NRBBANK | 8.70 | -2.25 | 9.00 | 8.60 | 8.70 | 8.90 | -0.20 | 263 | 11.26 | 1287217 |
| NRBCBANK | 6.60 | 0.00 | 6.70 | 6.50 | 6.60 | 6.60 | 0.00 | 62 | 4.18 | 629712 |
| NTC | 189.00 | 0.05 | 195.00 | 187.70 | 189.00 | 188.90 | 0.10 | 40 | 0.11 | 579 |
| NTLTUBES | 78.40 | -2.85 | 81.00 | 78.20 | 78.40 | 80.70 | -2.30 | 495 | 10.48 | 131436 |
| NURANI | 2.60 | 0.00 | 2.70 | 2.50 | 2.60 | 2.60 | 0.00 | 13 | 0.02 | 8032 |
| OAL | 6.90 | -1.43 | 7.10 | 6.90 | 6.90 | 7.00 | -0.10 | 113 | 1.55 | 223730 |
| OIMEX | 24.80 | -4.25 | 26.30 | 24.70 | 24.80 | 25.90 | -1.10 | 824 | 29.66 | 1169773 |
| OLYMPIC | 159.70 | -2.02 | 164.30 | 159.00 | 159.70 | 163.00 | -3.30 | 681 | 29.63 | 184904 |
| ONEBANKPLC | 7.60 | -1.30 | 7.70 | 7.60 | 7.60 | 7.70 | -0.10 | 136 | 8.18 | 1065113 |
| ORIONINFU | 530.10 | 0.25 | 535.30 | 528.50 | 530.10 | 528.80 | 1.30 | 2308 | 123.15 | 231318 |
| ORIONPHARM | 36.70 | -2.39 | 37.70 | 36.70 | 36.70 | 37.60 | -0.90 | 313 | 5.32 | 143377 |
| ORYZAAGRO | 9.60 | -4.00 | 10.20 | 9.60 | 9.60 | 10.00 | -0.40 | 12 | 0.05 | 4802 |
| PADMALIFE | 20.60 | -0.48 | 21.10 | 20.20 | 20.60 | 20.70 | -0.10 | 110 | 0.66 | 31945 |
| PADMAOIL | 197.00 | -0.20 | 198.90 | 197.00 | 197.00 | 197.40 | -0.40 | 216 | 3.12 | 15749 |
| PARAMOUNT | 43.70 | -2.24 | 44.60 | 43.70 | 43.70 | 44.70 | -1.00 | 139 | 2.49 | 56638 |
| PDL | 6.50 | -1.52 | 6.70 | 6.40 | 6.50 | 6.60 | -0.10 | 82 | 1.63 | 249903 |
| PENINSULA | 13.10 | -2.24 | 13.70 | 13.10 | 13.10 | 13.40 | -0.30 | 138 | 1.55 | 116640 |
| PEOPLESINS | 33.60 | -1.18 | 34.20 | 33.60 | 33.60 | 34.00 | -0.40 | 63 | 0.90 | 26791 |
| PF1STMF | 4.90 | 0.00 | 5.00 | 4.80 | 4.90 | 4.90 | 0.00 | 52 | 0.51 | 105004 |
| PHARMAID | 594.50 | -1.26 | 608.70 | 594.10 | 594.50 | 602.10 | -7.60 | 204 | 3.79 | 6315 |
| PHENIXINS | 27.60 | -0.36 | 28.20 | 27.20 | 27.60 | 27.70 | -0.10 | 29 | 0.89 | 32513 |
| PHOENIXFIN | 3.20 | -3.03 | 3.50 | 3.20 | 3.20 | 3.30 | -0.10 | 16 | 0.12 | 37721 |
| PHPMF1 | 3.10 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 17 | 0.21 | 66216 |
| PIONEERINS | 43.90 | -2.66 | 45.70 | 43.90 | 43.90 | 45.10 | -1.20 | 189 | 3.83 | 85913 |
| PLFSL | 1.20 | 0.00 | 1.30 | 1.10 | 1.20 | 1.20 | 0.00 | 76 | 0.48 | 414795 |
| POPULAR1MF | 3.10 | -3.13 | 3.20 | 3.10 | 3.10 | 3.20 | -0.10 | 14 | 0.17 | 53735 |
| POPULARLIF | 51.60 | -1.71 | 52.50 | 51.50 | 51.60 | 52.50 | -0.90 | 398 | 9.83 | 189671 |
| POWERGRID | 35.00 | 2.94 | 36.00 | 34.20 | 35.00 | 34.00 | 1.00 | 1620 | 57.64 | 1643371 |
| PRAGATIINS | 58.80 | -0.17 | 60.40 | 58.50 | 58.80 | 58.90 | -0.10 | 173 | 4.52 | 75828 |
| PRAGATILIF | 198.30 | -2.89 | 205.80 | 198.30 | 198.30 | 204.20 | -5.90 | 1305 | 42.96 | 211973 |
| PREMIERBAN | 6.50 | 0.00 | 6.60 | 6.40 | 6.50 | 6.50 | 0.00 | 70 | 2.22 | 342767 |
| PREMIERCEM | 48.80 | -1.81 | 50.10 | 48.80 | 48.80 | 49.70 | -0.90 | 214 | 3.18 | 64831 |
| PREMIERLEA | 1.60 | 0.00 | 1.70 | 1.50 | 1.60 | 1.60 | 0.00 | 36 | 0.24 | 157596 |
| PRIME1ICBA | 4.90 | 0.00 | 4.90 | 4.70 | 4.90 | 4.90 | 0.00 | 17 | 0.05 | 10620 |
| PRIMEBANK | 27.80 | -0.71 | 28.10 | 27.70 | 27.80 | 28.00 | -0.20 | 171 | 16.14 | 580822 |
| PRIMEFIN | 2.30 | 0.00 | 2.30 | 2.10 | 2.30 | 2.30 | 0.00 | 103 | 2.05 | 915445 |
| PRIMEINSUR | 33.70 | -0.59 | 34.50 | 33.70 | 33.70 | 33.90 | -0.20 | 25 | 0.34 | 9795 |
| PRIMELIFE | 43.90 | -0.45 | 44.70 | 43.30 | 43.90 | 44.10 | -0.20 | 130 | 1.50 | 34129 |
| PRIMETEX | 14.80 | 0.68 | 15.00 | 14.60 | 14.80 | 14.70 | 0.10 | 29 | 0.10 | 6741 |
| PROGRESLIF | 56.20 | -1.06 | 58.70 | 56.20 | 56.20 | 56.80 | -0.60 | 38 | 0.42 | 7278 |
| PROVATIINS | 33.70 | 0.00 | 33.90 | 33.50 | 33.70 | 33.70 | 0.00 | 117 | 2.28 | 67645 |
| PTL | 58.00 | 0.00 | 59.50 | 57.20 | 58.00 | 58.00 | 0.00 | 557 | 16.07 | 277128 |
| PUBALIBANK | 29.40 | -0.34 | 29.90 | 29.00 | 29.40 | 29.50 | -0.10 | 168 | 7.51 | 256042 |
| PURABIGEN | 19.10 | -1.55 | 19.50 | 19.00 | 19.10 | 19.40 | -0.30 | 59 | 0.28 | 14943 |
| QUASEMIND | 43.50 | -1.58 | 44.90 | 43.50 | 43.50 | 44.20 | -0.70 | 464 | 17.90 | 405825 |
| QUEENSOUTH | 13.60 | -0.73 | 14.00 | 13.60 | 13.60 | 13.70 | -0.10 | 231 | 6.26 | 451799 |
| RAHIMAFOOD | 138.10 | -2.54 | 142.80 | 138.10 | 138.10 | 141.70 | -3.60 | 871 | 18.64 | 133269 |
| RAHIMTEXT | 173.10 | -2.09 | 176.90 | 171.90 | 173.10 | 176.80 | -3.70 | 313 | 3.48 | 19971 |
| RAKCERAMIC | 24.40 | -1.61 | 24.90 | 24.30 | 24.40 | 24.80 | -0.40 | 136 | 2.96 | 120675 |
| RANFOUNDRY | 182.40 | -0.55 | 184.00 | 180.40 | 182.40 | 183.40 | -1.00 | 210 | 3.27 | 18003 |
| RDFOOD | 25.60 | -1.54 | 26.20 | 25.60 | 25.60 | 26.00 | -0.40 | 252 | 4.97 | 192296 |
| RECKITTBEN | 3373.50 | -0.30 | 3390.00 | 3373.00 | 3373.50 | 3383.60 | -10.10 | 76 | 1.64 | 486 |
| REGENTTEX | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 18 | 0.15 | 44153 |
| RELIANCE1 | 14.80 | 0.00 | 14.90 | 14.50 | 14.80 | 14.80 | 0.00 | 126 | 6.13 | 415813 |
| RELIANCINS | 64.00 | -0.47 | 65.00 | 64.00 | 64.00 | 64.30 | -0.30 | 44 | 1.33 | 20820 |
| RENATA | 490.10 | -0.75 | 494.70 | 490.00 | 490.10 | 493.80 | -3.70 | 561 | 9.02 | 18342 |
| RENWICKJA | 675.00 | 0.75 | 697.90 | 657.10 | 675.00 | 670.00 | 5.00 | 22 | 0.05 | 78 |
| REPUBLIC | 31.50 | -1.25 | 32.20 | 31.50 | 31.50 | 31.90 | -0.40 | 61 | 0.65 | 20601 |
| RINGSHINE | 2.80 | -3.45 | 2.90 | 2.80 | 2.80 | 2.90 | -0.10 | 66 | 1.90 | 672775 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 29.40 | -2.33 | 30.10 | 29.30 | 29.40 | 30.10 | -0.70 | 1866 | 115.13 | 3877103 |
| RSRMSTEEL | 8.80 | -2.22 | 9.10 | 8.80 | 8.80 | 9.00 | -0.20 | 47 | 0.34 | 38460 |
| RUNNERAUTO | 31.30 | -0.95 | 32.20 | 31.20 | 31.30 | 31.60 | -0.30 | 250 | 7.98 | 251017 |
| RUPALIBANK | 22.80 | -2.15 | 23.60 | 22.80 | 22.80 | 23.30 | -0.50 | 523 | 16.44 | 710671 |
| RUPALIINS | 23.60 | -2.48 | 24.20 | 23.60 | 23.60 | 24.20 | -0.60 | 82 | 1.93 | 80669 |
| RUPALILIFE | 107.80 | -3.75 | 113.20 | 107.00 | 107.80 | 112.00 | -4.20 | 2217 | 58.82 | 532009 |
| SADHESIVE | 76.50 | -0.26 | 79.90 | 75.00 | 76.50 | 76.70 | -0.20 | 102 | 3.59 | 46330 |
| SAFKOSPINN | 14.40 | 0.00 | 14.50 | 14.00 | 14.40 | 14.40 | 0.00 | 96 | 1.40 | 98322 |
| SAIFPOWER | 6.60 | 0.00 | 6.70 | 6.50 | 6.60 | 6.60 | 0.00 | 80 | 1.34 | 204420 |
| SAIHAMCOT | 18.00 | -0.55 | 18.20 | 17.90 | 18.00 | 18.10 | -0.10 | 249 | 16.72 | 926165 |
| SAIHAMTEX | 15.50 | -1.27 | 15.80 | 15.50 | 15.50 | 15.70 | -0.20 | 96 | 4.79 | 307652 |
| SALAMCRST | 21.00 | -4.55 | 22.80 | 20.90 | 21.00 | 22.00 | -1.00 | 1577 | 50.00 | 2282049 |
| SALVOCHEM | 31.80 | -2.75 | 33.20 | 31.50 | 31.80 | 32.70 | -0.90 | 722 | 29.09 | 906729 |
| SAMATALETH | 104.90 | 0.10 | 108.00 | 102.50 | 104.90 | 104.80 | 0.10 | 724 | 14.15 | 133165 |
| SAMORITA | 72.40 | -1.36 | 73.50 | 72.20 | 72.40 | 73.40 | -1.00 | 361 | 5.29 | 72722 |
| SANDHANINS | 23.20 | -0.43 | 23.50 | 23.10 | 23.20 | 23.30 | -0.10 | 190 | 4.36 | 186927 |
| SAPORTL | 37.50 | -2.09 | 39.00 | 37.50 | 37.50 | 38.30 | -0.80 | 2339 | 141.33 | 3701734 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.60 | -1.30 | 7.80 | 7.50 | 7.60 | 7.70 | -0.10 | 102 | 2.73 | 356389 |
| SEAPEARL | 51.90 | -1.52 | 53.20 | 51.50 | 51.90 | 52.70 | -0.80 | 1648 | 58.88 | 1127102 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4899.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.20 | -1.89 | 5.30 | 5.20 | 5.20 | 5.30 | -0.10 | 21 | 0.49 | 94718 |
| SEMLIBBLSF | 6.60 | 0.00 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00 | 12 | 0.11 | 16076 |
| SEMLLECMF | 7.30 | -1.35 | 7.50 | 7.30 | 7.30 | 7.40 | -0.10 | 108 | 4.94 | 668127 |
| SHAHJABANK | 18.10 | 0.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.00 | 28 | 0.54 | 30040 |
| SHARPIND | 17.30 | -1.14 | 17.80 | 17.20 | 17.30 | 17.50 | -0.20 | 107 | 1.53 | 87864 |
| SHASHADNIM | 20.20 | 1.51 | 20.60 | 19.50 | 20.20 | 19.90 | 0.30 | 380 | 9.99 | 493991 |
| SHEPHERD | 17.30 | -1.70 | 17.70 | 17.30 | 17.30 | 17.60 | -0.30 | 261 | 6.78 | 387577 |
| SHURWID | 5.70 | -1.72 | 5.80 | 5.70 | 5.70 | 5.80 | -0.10 | 34 | 0.18 | 30759 |
| SHYAMPSUG | 203.10 | 0.05 | 212.00 | 200.00 | 203.10 | 203.00 | 0.10 | 132 | 1.58 | 7729 |
| SIBL | 4.20 | -4.55 | 4.50 | 4.00 | 4.20 | 4.40 | -0.20 | 372 | 3.96 | 960969 |
| SICL | 23.10 | -2.53 | 23.90 | 23.00 | 23.10 | 23.70 | -0.60 | 285 | 4.15 | 178090 |
| SILCOPHL | 15.90 | -1.85 | 16.20 | 15.80 | 15.90 | 16.20 | -0.30 | 188 | 3.63 | 226193 |
| SILVAPHL | 12.10 | -3.20 | 12.50 | 12.00 | 12.10 | 12.50 | -0.40 | 281 | 5.82 | 476870 |
| SIMTEX | 19.00 | 0.00 | 19.40 | 18.80 | 19.00 | 19.00 | 0.00 | 399 | 10.73 | 564114 |
| SINGERBD | 106.50 | -0.56 | 108.00 | 106.50 | 106.50 | 107.10 | -0.60 | 129 | 1.56 | 14627 |
| SINOBANGLA | 53.80 | -3.58 | 56.20 | 53.70 | 53.80 | 55.80 | -2.00 | 1301 | 32.88 | 599617 |
| SIPLC | 48.50 | -1.42 | 50.00 | 48.40 | 48.50 | 49.20 | -0.70 | 145 | 4.37 | 89596 |
| SKTRIMS | 9.40 | -1.05 | 9.50 | 9.40 | 9.40 | 9.50 | -0.10 | 40 | 0.20 | 20944 |
| SONALIANSH | 220.20 | -4.26 | 230.10 | 220.10 | 220.20 | 230.00 | -9.80 | 1096 | 27.29 | 121386 |
| SONALILIFE | 72.10 | -0.96 | 73.90 | 72.00 | 72.10 | 72.80 | -0.70 | 165 | 2.73 | 37457 |
| SONALIPAPR | 262.50 | -4.79 | 282.00 | 262.00 | 262.50 | 275.70 | -13.20 | 3532 | 117.24 | 439309 |
| SONARBAINS | 28.50 | -2.40 | 29.30 | 28.30 | 28.50 | 29.20 | -0.70 | 123 | 1.67 | 58091 |
| SONARGAON | 34.50 | -3.09 | 35.70 | 34.50 | 34.50 | 35.60 | -1.10 | 478 | 11.53 | 329601 |
| SOUTHEASTB | 9.20 | 2.22 | 9.40 | 8.90 | 9.20 | 9.00 | 0.20 | 967 | 62.79 | 6817876 |
| SPCERAMICS | 20.10 | -1.95 | 20.80 | 20.10 | 20.10 | 20.50 | -0.40 | 969 | 27.28 | 1331984 |
| SPCL | 47.60 | -2.06 | 48.90 | 47.50 | 47.60 | 48.60 | -1.00 | 432 | 10.32 | 214530 |
| SQUARETEXT | 55.80 | 1.64 | 56.60 | 54.60 | 55.80 | 54.90 | 0.90 | 464 | 15.11 | 269537 |
| SQURPHARMA | 219.70 | -0.36 | 221.00 | 219.70 | 219.70 | 220.50 | -0.80 | 545 | 14.58 | 66237 |
| SSSTEEL | 5.50 | 0.00 | 5.60 | 5.40 | 5.50 | 5.50 | 0.00 | 109 | 2.15 | 392838 |
| STANCERAM | 82.00 | -3.42 | 87.30 | 81.00 | 82.00 | 84.90 | -2.90 | 42 | 0.36 | 4308 |
| STANDARINS | 38.60 | -0.52 | 38.80 | 38.00 | 38.60 | 38.80 | -0.20 | 118 | 2.41 | 62688 |
| STANDBANKL | 5.80 | 0.00 | 5.90 | 5.60 | 5.80 | 5.80 | 0.00 | 94 | 1.88 | 326436 |
| STYLECRAFT | 77.10 | -1.28 | 79.90 | 77.00 | 77.10 | 78.10 | -1.00 | 300 | 4.50 | 57612 |
| SUMITPOWER | 15.40 | -1.28 | 15.70 | 15.40 | 15.40 | 15.60 | -0.20 | 292 | 8.55 | 549855 |
| SUNLIFEINS | 56.00 | -3.11 | 58.70 | 55.20 | 56.00 | 57.80 | -1.80 | 400 | 10.03 | 174678 |
| TAKAFULINS | 36.00 | -0.83 | 37.80 | 35.50 | 36.00 | 36.30 | -0.30 | 88 | 0.56 | 15237 |
| TALLUSPIN | 6.70 | 0.00 | 6.90 | 6.60 | 6.70 | 6.70 | 0.00 | 107 | 1.13 | 168112 |
| TAMIJTEX | 144.00 | -3.16 | 151.00 | 143.60 | 144.00 | 148.70 | -4.70 | 599 | 7.58 | 51620 |
| TECHNODRUG | 40.60 | 4.91 | 40.90 | 38.00 | 40.60 | 38.70 | 1.90 | 3479 | 152.98 | 3868796 |
| TILIL | 70.40 | -0.42 | 72.40 | 70.20 | 70.40 | 70.70 | -0.30 | 2113 | 69.36 | 971509 |
| TITASGAS | 21.60 | 0.93 | 22.20 | 21.60 | 21.60 | 21.40 | 0.20 | 310 | 7.90 | 360806 |
| TOSRIFA | 21.30 | -0.93 | 21.70 | 21.00 | 21.30 | 21.50 | -0.20 | 278 | 8.25 | 385941 |
| TRUSTB1MF | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 18 | 0.52 | 155791 |
| TRUSTBANK | 18.30 | -1.08 | 18.70 | 18.30 | 18.30 | 18.50 | -0.20 | 204 | 6.24 | 338925 |
| TUNGHAI | 2.40 | 4.35 | 2.40 | 2.20 | 2.40 | 2.30 | 0.10 | 23 | 0.11 | 47034 |
| UCB | 11.00 | 4.76 | 11.40 | 10.30 | 11.00 | 10.50 | 0.50 | 1324 | 115.32 | 10452209 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2440.10 | -0.48 | 2450.10 | 2435.00 | 2440.10 | 2451.90 | -11.80 | 10 | 0.08 | 32 |
| UNIONBANK | 1.90 | 0.00 | 1.90 | 1.80 | 1.90 | 1.90 | 0.00 | 154 | 1.02 | 557033 |
| UNIONCAP | 4.30 | -2.27 | 4.50 | 4.30 | 4.30 | 4.40 | -0.10 | 26 | 0.15 | 34250 |
| UNIONINS | 33.90 | 0.00 | 34.50 | 33.60 | 33.90 | 33.90 | 0.00 | 123 | 1.21 | 35732 |
| UNIQUEHRL | 42.40 | -1.17 | 43.30 | 42.20 | 42.40 | 42.90 | -0.50 | 289 | 7.04 | 164901 |
| UNITEDFIN | 13.60 | -1.45 | 14.00 | 13.60 | 13.60 | 13.80 | -0.20 | 116 | 2.26 | 164715 |
| UNITEDINS | 42.00 | -0.47 | 43.00 | 41.90 | 42.00 | 42.20 | -0.20 | 15 | 0.10 | 2344 |
| UPGDCL | 141.80 | 0.00 | 144.40 | 141.50 | 141.80 | 141.80 | 0.00 | 116 | 2.32 | 16292 |
| USMANIAGL | 36.00 | -4.26 | 38.50 | 35.90 | 36.00 | 37.60 | -1.60 | 65 | 0.34 | 9217 |
| UTTARABANK | 21.40 | -0.47 | 21.50 | 21.30 | 21.40 | 21.50 | -0.10 | 208 | 17.22 | 804690 |
| UTTARAFIN | 13.50 | -0.74 | 13.80 | 13.50 | 13.50 | 13.60 | -0.10 | 17 | 0.15 | 11041 |
| VAMLBDMF1 | 7.00 | -1.41 | 7.20 | 7.00 | 7.00 | 7.10 | -0.10 | 18 | 1.05 | 148111 |
| VAMLRBBF | 5.60 | -1.75 | 5.80 | 5.60 | 5.60 | 5.70 | -0.10 | 6 | 0.64 | 110626 |
| VFSTDL | 8.10 | -1.22 | 8.30 | 8.00 | 8.10 | 8.20 | -0.10 | 43 | 0.63 | 78304 |
| WALTONHIL | 475.00 | -0.23 | 486.00 | 473.90 | 475.00 | 476.10 | -1.10 | 1507 | 31.83 | 66316 |
| WATACHEM | 141.00 | -1.95 | 145.00 | 141.00 | 141.00 | 143.80 | -2.80 | 114 | 0.98 | 6823 |
| WEBCOATS | 12.50 | 1.63 | 13.50 | 11.80 | 12.50 | 12.30 | 0.20 | 4 | 0.00 | 8 |
| WMSHIPYARD | 9.10 | -1.09 | 9.40 | 9.00 | 9.10 | 9.20 | -0.10 | 167 | 1.84 | 203570 |
| WONDERTOYS | 22.60 | 5.12 | 22.60 | 22.60 | 22.60 | 21.50 | 1.10 | 3 | 0.05 | 2000 |
| YPL | 18.20 | 0.00 | 18.60 | 17.90 | 18.20 | 18.20 | 0.00 | 112 | 1.40 | 77291 |
| YUSUFLOUR | 2400.00 | 6.34 | 2400.00 | 2400.00 | 2400.00 | 2257.00 | 143.00 | 1 | 0.00 | 1 |
| ZAHEENSPIN | 6.90 | -1.43 | 7.00 | 6.80 | 6.90 | 7.00 | -0.10 | 98 | 1.36 | 196699 |
| ZAHINTEX | 6.20 | -1.59 | 6.30 | 6.10 | 6.20 | 6.30 | -0.10 | 28 | 0.13 | 20625 |
| ZEALBANGLA | 107.00 | -3.60 | 112.00 | 107.00 | 107.00 | 111.00 | -4.00 | 170 | 1.85 | 16923 |