| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 2.70 | -3.57 | 2.80 | 2.70 | 2.70 | 2.80 | -0.10 | 151 | 1.45 | 533927 |
| 1STPRIMFMF | 18.60 | -3.63 | 18.90 | 18.20 | 18.60 | 19.30 | -0.70 | 356 | 9.66 | 517281 |
| AAMRANET | 16.40 | -4.65 | 16.90 | 16.30 | 16.40 | 17.20 | -0.80 | 280 | 4.61 | 279165 |
| AAMRATECH | 11.90 | -3.25 | 12.30 | 11.40 | 11.90 | 12.30 | -0.40 | 124 | 1.32 | 111849 |
| ABB1STMF | 2.90 | -3.33 | 3.00 | 2.80 | 2.90 | 3.00 | -0.10 | 240 | 9.54 | 3294787 |
| ABBANK | 6.40 | -3.03 | 6.60 | 6.00 | 6.40 | 6.60 | -0.20 | 930 | 28.99 | 4554055 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 937.50 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 17.60 | -2.22 | 18.00 | 16.90 | 17.60 | 18.00 | -0.40 | 69 | 1.30 | 74791 |
| ACHIASF | 47.10 | -1.63 | 52.80 | 47.10 | 48.20 | 49.00 | -0.80 | 32 | 0.16 | 3320 |
| ACI | 221.90 | -2.63 | 226.00 | 218.20 | 221.90 | 227.90 | -6.00 | 1465 | 69.52 | 313218 |
| ACIFORMULA | 144.40 | -3.99 | 146.90 | 138.40 | 144.40 | 150.40 | -6.00 | 420 | 10.08 | 69539 |
| ACMELAB | 79.10 | -2.47 | 80.00 | 76.00 | 79.10 | 81.10 | -2.00 | 921 | 47.56 | 602703 |
| ACMEPL | 16.00 | -3.61 | 16.40 | 15.60 | 16.00 | 16.60 | -0.60 | 841 | 25.68 | 1601706 |
| ACTIVEFINE | 6.80 | -4.23 | 6.90 | 6.50 | 6.80 | 7.10 | -0.30 | 142 | 2.21 | 331532 |
| ADNTEL | 62.80 | -3.09 | 63.40 | 61.00 | 62.80 | 64.80 | -2.00 | 966 | 31.25 | 498540 |
| ADVENT | 13.80 | -2.82 | 14.00 | 12.80 | 13.80 | 14.20 | -0.40 | 146 | 2.98 | 216255 |
| AFCAGRO | 6.90 | -6.76 | 7.00 | 6.70 | 6.90 | 7.40 | -0.50 | 151 | 1.76 | 257165 |
| AFTABAUTO | 28.70 | -4.01 | 29.80 | 28.00 | 28.70 | 29.90 | -1.20 | 497 | 9.38 | 326391 |
| AGNISYSL | 21.70 | -3.12 | 22.20 | 20.50 | 21.70 | 22.40 | -0.70 | 759 | 20.57 | 959714 |
| AGRANINS | 23.00 | -2.95 | 23.30 | 21.80 | 23.00 | 23.70 | -0.70 | 168 | 2.18 | 94641 |
| AIBL1STIMF | 3.60 | -5.26 | 3.80 | 3.60 | 3.60 | 3.80 | -0.20 | 134 | 2.26 | 620390 |
| AIL | 28.40 | -3.73 | 29.00 | 28.00 | 28.40 | 29.50 | -1.10 | 479 | 9.36 | 328889 |
| ALARABANK | 16.40 | -1.20 | 16.60 | 15.70 | 16.40 | 16.60 | -0.20 | 369 | 9.84 | 604563 |
| AL-HAJTEX | 127.80 | -3.33 | 129.90 | 126.40 | 127.80 | 132.20 | -4.40 | 791 | 15.40 | 120026 |
| ALIF | 4.40 | -4.35 | 4.50 | 4.20 | 4.40 | 4.60 | -0.20 | 249 | 4.11 | 944404 |
| ALLTEX | 14.30 | -5.92 | 15.00 | 13.70 | 14.30 | 15.20 | -0.90 | 327 | 6.13 | 423190 |
| AMANFEED | 23.40 | -4.10 | 24.30 | 23.30 | 23.40 | 24.40 | -1.00 | 410 | 9.02 | 381791 |
| AMBEEPHA | 771.90 | -2.48 | 780.00 | 765.00 | 768.20 | 787.70 | -19.50 | 62 | 0.75 | 972 |
| AMCL(PRAN) | 210.10 | -2.10 | 214.00 | 209.00 | 210.00 | 214.50 | -4.50 | 163 | 2.26 | 10747 |
| AMPL | 36.70 | -3.93 | 38.50 | 36.30 | 36.70 | 38.20 | -1.50 | 121 | 0.30 | 8067 |
| ANLIMAYARN | 18.60 | -1.58 | 19.20 | 18.40 | 18.70 | 19.00 | -0.30 | 98 | 2.86 | 152294 |
| ANWARGALV | 97.80 | -5.51 | 102.00 | 96.40 | 97.80 | 103.50 | -5.70 | 3843 | 132.64 | 1335857 |
| AOL | 15.60 | -5.49 | 16.10 | 15.40 | 15.50 | 16.40 | -0.90 | 313 | 5.90 | 375165 |
| AOPLC | 10.90 | -2.78 | 11.00 | 10.10 | 10.50 | 10.80 | -0.30 | 72 | 0.59 | 56945 |
| APEXFOODS | 230.30 | -3.11 | 235.00 | 229.90 | 230.30 | 237.70 | -7.40 | 300 | 4.20 | 18157 |
| APEXFOOT | 186.90 | -2.50 | 189.90 | 181.00 | 186.90 | 191.70 | -4.80 | 869 | 19.10 | 101963 |
| APEXSPINN | 204.00 | -3.77 | 209.00 | 202.50 | 204.00 | 212.00 | -8.00 | 724 | 18.99 | 92625 |
| APEXTANRY | 68.50 | -2.54 | 72.40 | 68.50 | 69.20 | 71.00 | -1.80 | 167 | 1.22 | 17573 |
| APEXWEAV | 7.20 | -2.74 | 7.40 | 6.80 | 7.10 | 7.30 | -0.20 | 9 | 0.06 | 8423 |
| APOLOISPAT | 3.10 | 6.90 | 3.10 | 2.70 | 3.10 | 2.90 | 0.20 | 742 | 14.05 | 4806363 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1815.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 168.40 | -3.61 | 173.90 | 168.00 | 168.40 | 174.70 | -6.30 | 208 | 2.73 | 16080 |
| ARAMITCEM | 11.50 | -4.96 | 12.00 | 10.90 | 11.50 | 12.10 | -0.60 | 26 | 0.16 | 13970 |
| ARGONDENIM | 16.80 | -3.98 | 17.40 | 16.80 | 16.90 | 17.60 | -0.70 | 321 | 5.64 | 330969 |
| ASIAINS | 38.80 | -6.51 | 41.00 | 37.60 | 38.80 | 41.50 | -2.70 | 1088 | 25.88 | 659414 |
| ASIAPACINS | 37.20 | -3.38 | 38.00 | 34.80 | 37.20 | 38.50 | -1.30 | 159 | 3.43 | 91852 |
| ASIATICLAB | 57.30 | -3.05 | 58.20 | 54.10 | 57.30 | 59.10 | -1.80 | 1123 | 45.06 | 788870 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 55.00 | -3.76 | 56.50 | 52.00 | 53.80 | 55.90 | -2.10 | 20 | 0.18 | 3265 |
| AZIZPIPES | 53.40 | -4.30 | 55.10 | 50.90 | 53.40 | 55.80 | -2.40 | 408 | 3.66 | 69632 |
| BANGAS | 122.20 | -3.86 | 125.60 | 118.10 | 122.20 | 127.10 | -4.90 | 723 | 17.21 | 140260 |
| BANKASIA | 22.90 | 4.57 | 23.40 | 21.00 | 22.90 | 21.90 | 1.00 | 1717 | 185.69 | 8254365 |
| BARKAPOWER | 7.80 | -3.70 | 8.00 | 7.50 | 7.80 | 8.10 | -0.30 | 196 | 3.62 | 465735 |
| BATASHOE | 840.40 | -1.25 | 849.00 | 812.00 | 840.40 | 851.00 | -10.60 | 46 | 0.28 | 337 |
| BATBC | 264.90 | -3.46 | 270.00 | 262.00 | 264.90 | 274.40 | -9.50 | 1876 | 46.26 | 174076 |
| BAYLEASING | 5.70 | -1.72 | 6.00 | 5.30 | 5.70 | 5.80 | -0.10 | 377 | 8.03 | 1432612 |
| BBS | 9.90 | -4.81 | 10.30 | 9.70 | 9.90 | 10.40 | -0.50 | 478 | 9.45 | 954099 |
| BBSCABLES | 16.30 | -5.23 | 16.80 | 16.00 | 16.30 | 17.20 | -0.90 | 533 | 11.71 | 711818 |
| BDAUTOCA | 145.00 | -3.78 | 150.00 | 140.00 | 145.00 | 150.70 | -5.70 | 1034 | 20.77 | 142656 |
| BDCOM | 27.80 | -2.46 | 28.40 | 27.00 | 27.80 | 28.50 | -0.70 | 1271 | 44.97 | 1621697 |
| BDFINANCE | 12.60 | -3.82 | 12.90 | 12.00 | 12.60 | 13.10 | -0.50 | 178 | 3.59 | 285759 |
| BDLAMPS | 140.60 | -3.37 | 144.90 | 136.00 | 140.60 | 145.50 | -4.90 | 182 | 1.44 | 10208 |
| BDPAINTS | 30.40 | -0.32 | 31.80 | 30.00 | 31.20 | 31.30 | -0.10 | 58 | 3.15 | 102743 |
| BDTHAI | 11.30 | -3.42 | 11.50 | 10.70 | 11.30 | 11.70 | -0.40 | 537 | 10.57 | 938115 |
| BDTHAIFOOD | 16.30 | -6.86 | 17.00 | 16.00 | 16.30 | 17.50 | -1.20 | 1619 | 62.98 | 3807377 |
| BDWELDING | 17.00 | -7.61 | 18.20 | 16.90 | 17.00 | 18.40 | -1.40 | 292 | 3.38 | 193489 |
| BEACHHATCH | 32.20 | -3.59 | 32.80 | 30.70 | 32.20 | 33.40 | -1.20 | 637 | 10.68 | 335482 |
| BEACONPHAR | 106.20 | -3.19 | 108.00 | 104.20 | 106.20 | 109.70 | -3.50 | 952 | 25.70 | 241875 |
| BENGALBISC | 63.60 | 3.76 | 64.20 | 60.00 | 60.70 | 58.50 | 2.20 | 5 | 0.06 | 1042 |
| BENGALWTL | 18.30 | -2.66 | 18.50 | 18.10 | 18.30 | 18.80 | -0.50 | 239 | 5.42 | 296555 |
| BERGERPBL | 1426.80 | -0.88 | 1435.00 | 1410.00 | 1426.80 | 1439.50 | -12.70 | 361 | 12.53 | 8769 |
| BESTHLDNG | 12.90 | -4.44 | 13.50 | 12.70 | 12.90 | 13.50 | -0.60 | 381 | 5.86 | 454909 |
| BEXGSUKUK | 59.00 | -0.85 | 59.00 | 58.00 | 58.50 | 59.00 | -0.50 | 8 | 1.74 | 29629 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 110.10 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 33.30 | -2.63 | 33.90 | 33.30 | 33.30 | 34.20 | -0.90 | 107 | 1.53 | 45766 |
| BIFC | 6.00 | 9.09 | 6.00 | 5.60 | 6.00 | 5.50 | 0.50 | 141 | 4.33 | 729375 |
| BNICL | 53.20 | -4.14 | 55.10 | 51.40 | 53.20 | 55.50 | -2.30 | 405 | 14.13 | 264237 |
| BPML | 28.00 | -3.11 | 28.60 | 26.20 | 28.00 | 28.90 | -0.90 | 227 | 1.97 | 70556 |
| BPPL | 14.80 | -4.52 | 15.40 | 14.50 | 14.80 | 15.50 | -0.70 | 973 | 27.12 | 1811068 |
| BRACBANK | 84.00 | -4.00 | 87.00 | 80.00 | 84.00 | 87.50 | -3.50 | 1772 | 185.67 | 2206531 |
| BSC | 113.00 | -2.59 | 114.80 | 108.00 | 113.00 | 116.00 | -3.00 | 1251 | 68.20 | 603508 |
| BSCPLC | 144.00 | -1.37 | 145.10 | 133.00 | 144.00 | 146.00 | -2.00 | 345 | 16.39 | 114001 |
| BSRMLTD | 83.30 | -1.66 | 84.00 | 80.00 | 82.70 | 84.10 | -1.40 | 135 | 8.70 | 104477 |
| BSRMSTEEL | 72.50 | -1.89 | 73.50 | 70.10 | 72.60 | 74.00 | -1.40 | 275 | 5.58 | 77164 |
| BXPHARMA | 128.70 | -2.20 | 131.30 | 126.30 | 128.70 | 131.60 | -2.90 | 1631 | 120.44 | 937042 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 6.80 | -2.86 | 6.90 | 6.70 | 6.80 | 7.00 | -0.20 | 302 | 8.90 | 1307010 |
| CAPMBDBLMF | 9.80 | -2.97 | 10.00 | 9.60 | 9.80 | 10.10 | -0.30 | 171 | 4.24 | 434573 |
| CAPMIBBLMF | 8.00 | -4.76 | 8.40 | 7.80 | 8.00 | 8.40 | -0.40 | 133 | 1.21 | 151319 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 39.30 | -5.98 | 41.50 | 38.40 | 39.30 | 41.80 | -2.50 | 541 | 32.76 | 811968 |
| CENTRALPHL | 8.70 | -3.33 | 8.90 | 8.10 | 8.70 | 9.00 | -0.30 | 388 | 5.61 | 654942 |
| CITYBANK | 31.90 | -3.33 | 33.00 | 31.10 | 31.90 | 33.00 | -1.10 | 3227 | 396.72 | 12441508 |
| CITYGENINS | 86.50 | 1.05 | 86.80 | 85.10 | 86.50 | 85.60 | 0.90 | 356 | 23.68 | 275732 |
| CLICL | 55.90 | -4.12 | 57.50 | 55.30 | 55.90 | 58.30 | -2.40 | 447 | 13.78 | 243387 |
| CNATEX | 2.90 | 0.00 | 3.00 | 2.70 | 2.90 | 2.90 | 0.00 | 260 | 5.51 | 1956935 |
| CONFIDCEM | 68.40 | -2.01 | 69.00 | 66.10 | 68.40 | 69.80 | -1.40 | 942 | 43.43 | 640899 |
| CONTININS | 25.00 | -3.47 | 25.50 | 23.60 | 25.00 | 25.90 | -0.90 | 166 | 4.28 | 170966 |
| COPPERTECH | 19.60 | -4.39 | 20.00 | 19.20 | 19.60 | 20.50 | -0.90 | 257 | 5.56 | 283162 |
| CRAFTSMAN | 30.90 | -0.34 | 30.90 | 28.10 | 29.50 | 29.60 | -0.10 | 2 | 0.00 | 2 |
| CROWNCEMNT | 49.00 | -3.72 | 50.10 | 47.10 | 49.20 | 51.10 | -1.90 | 130 | 1.65 | 34032 |
| CRYSTALINS | 73.30 | -3.81 | 75.90 | 72.00 | 73.30 | 76.20 | -2.90 | 457 | 9.11 | 122838 |
| CVOPRL | 158.70 | -4.86 | 163.40 | 154.00 | 158.70 | 166.80 | -8.10 | 1997 | 53.54 | 334683 |
| DACCADYE | 17.80 | -4.30 | 18.10 | 16.80 | 17.80 | 18.60 | -0.80 | 280 | 6.07 | 345505 |
| DAFODILCOM | 59.30 | -2.63 | 60.80 | 57.20 | 59.30 | 60.90 | -1.60 | 576 | 19.27 | 324486 |
| DBH | 38.10 | -2.06 | 38.80 | 37.10 | 38.10 | 38.90 | -0.80 | 179 | 5.91 | 155213 |
| DBH1STMF | 4.50 | -4.26 | 4.70 | 4.50 | 4.50 | 4.70 | -0.20 | 200 | 5.79 | 1269651 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 73.60 | -3.15 | 75.50 | 73.10 | 73.70 | 76.10 | -2.40 | 326 | 8.04 | 108754 |
| DELTASPINN | 5.50 | -5.17 | 5.80 | 5.50 | 5.50 | 5.80 | -0.30 | 432 | 7.42 | 1332977 |
| DESCO | 23.00 | -3.36 | 23.40 | 22.50 | 23.00 | 23.80 | -0.80 | 95 | 1.49 | 64812 |
| DESHBANDHU | 16.60 | -3.49 | 17.00 | 16.30 | 16.60 | 17.20 | -0.60 | 489 | 11.50 | 691819 |
| DGIC | 21.00 | -3.23 | 21.60 | 20.10 | 21.00 | 21.70 | -0.70 | 131 | 3.70 | 174470 |
| DHAKABANK | 13.60 | -2.86 | 13.80 | 13.00 | 13.60 | 14.00 | -0.40 | 2097 | 120.19 | 8860135 |
| DHAKAINS | 37.80 | -4.79 | 38.80 | 37.60 | 37.80 | 39.70 | -1.90 | 162 | 2.52 | 66529 |
| DOMINAGE | 35.80 | -1.38 | 36.10 | 33.20 | 35.80 | 36.30 | -0.50 | 913 | 81.91 | 2344836 |
| DOREENPWR | 28.10 | -3.77 | 29.00 | 27.10 | 28.10 | 29.20 | -1.10 | 473 | 12.38 | 441503 |
| DSHGARME | 108.90 | -2.77 | 110.70 | 101.00 | 108.90 | 112.00 | -3.10 | 166 | 1.87 | 17267 |
| DSSL | 8.30 | -5.68 | 8.60 | 8.20 | 8.30 | 8.80 | -0.50 | 463 | 11.98 | 1419963 |
| DULAMIACOT | 136.80 | -0.73 | 138.00 | 136.00 | 136.80 | 137.80 | -1.00 | 304 | 10.67 | 78268 |
| DUTCHBANGL | 42.60 | -2.74 | 43.40 | 40.80 | 42.60 | 43.80 | -1.20 | 510 | 23.03 | 542472 |
| EASTERNINS | 52.70 | -2.04 | 54.40 | 51.90 | 52.70 | 53.80 | -1.10 | 175 | 4.65 | 88167 |
| EASTLAND | 20.40 | -4.67 | 21.30 | 20.10 | 20.40 | 21.40 | -1.00 | 161 | 2.59 | 125935 |
| EASTRNLUB | 1574.20 | -0.44 | 1582.00 | 1570.00 | 1574.20 | 1581.20 | -7.00 | 916 | 17.42 | 11051 |
| EBL | 28.20 | -1.74 | 28.60 | 27.20 | 28.20 | 28.70 | -0.50 | 1117 | 173.23 | 6152961 |
| EBL1STMF | 3.60 | -2.70 | 3.70 | 3.50 | 3.60 | 3.70 | -0.10 | 53 | 0.65 | 182905 |
| EBLNRBMF | 2.70 | 0.00 | 2.70 | 2.50 | 2.70 | 2.70 | 0.00 | 183 | 12.21 | 4669593 |
| ECABLES | 114.70 | -3.34 | 122.90 | 112.60 | 113.00 | 116.90 | -3.90 | 100 | 2.36 | 20740 |
| EGEN | 21.90 | -3.10 | 22.40 | 21.10 | 21.90 | 22.60 | -0.70 | 1179 | 45.65 | 2093255 |
| EHL | 78.40 | -2.24 | 79.70 | 76.20 | 78.40 | 80.20 | -1.80 | 564 | 20.29 | 259037 |
| EIL | 27.50 | -5.50 | 28.90 | 26.60 | 27.50 | 29.10 | -1.60 | 762 | 19.20 | 690213 |
| EMERALDOIL | 17.60 | 7.98 | 17.90 | 15.00 | 17.60 | 16.30 | 1.30 | 1003 | 23.41 | 1388405 |
| ENVOYTEX | 51.30 | -1.91 | 52.10 | 47.20 | 51.30 | 52.30 | -1.00 | 346 | 14.32 | 280881 |
| EPGL | 16.30 | -5.23 | 16.80 | 15.50 | 16.30 | 17.20 | -0.90 | 534 | 9.23 | 561653 |
| ESQUIRENIT | 20.40 | -1.45 | 20.60 | 19.80 | 20.40 | 20.70 | -0.30 | 196 | 3.47 | 169694 |
| ETL | 9.70 | -3.00 | 9.90 | 9.60 | 9.70 | 10.00 | -0.30 | 464 | 11.69 | 1205690 |
| EXIM1STMF | 2.80 | -6.67 | 3.00 | 2.80 | 2.80 | 3.00 | -0.20 | 114 | 1.29 | 455461 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 2.40 | 9.09 | 2.40 | 2.00 | 2.40 | 2.20 | 0.20 | 724 | 14.61 | 6416077 |
| FARCHEM | 13.90 | -2.11 | 14.00 | 13.60 | 13.90 | 14.20 | -0.30 | 144 | 1.15 | 83478 |
| FAREASTFIN | 1.80 | 5.88 | 1.80 | 1.60 | 1.80 | 1.70 | 0.10 | 134 | 3.56 | 2055997 |
| FAREASTLIF | 23.70 | -1.67 | 24.00 | 23.30 | 23.60 | 24.00 | -0.40 | 68 | 0.87 | 36929 |
| FASFIN | 1.80 | 5.88 | 1.80 | 1.70 | 1.80 | 1.70 | 0.10 | 182 | 4.22 | 2367685 |
| FBFIF | 2.80 | -3.45 | 2.90 | 2.80 | 2.80 | 2.90 | -0.10 | 72 | 0.94 | 335089 |
| FEDERALINS | 20.50 | -2.84 | 20.80 | 19.10 | 20.50 | 21.10 | -0.60 | 74 | 1.14 | 56405 |
| FEKDIL | 14.20 | -3.40 | 14.50 | 14.10 | 14.20 | 14.70 | -0.50 | 704 | 12.88 | 907174 |
| FINEFOODS | 471.80 | 0.19 | 474.40 | 438.50 | 471.80 | 470.90 | 0.90 | 992 | 63.90 | 136589 |
| FIRSTFIN | 5.10 | -3.77 | 5.30 | 4.90 | 5.10 | 5.30 | -0.20 | 114 | 3.40 | 667115 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 14.20 | -5.33 | 14.90 | 13.50 | 14.20 | 15.00 | -0.80 | 403 | 6.34 | 443561 |
| FUWANGCER | 11.60 | -3.33 | 11.80 | 11.00 | 11.60 | 12.00 | -0.40 | 424 | 10.46 | 910641 |
| FUWANGFOOD | 10.00 | -0.99 | 10.20 | 9.20 | 10.00 | 10.10 | -0.10 | 239 | 5.22 | 527083 |
| GBBPOWER | 8.30 | -3.49 | 8.50 | 8.00 | 8.30 | 8.60 | -0.30 | 226 | 4.86 | 585980 |
| GEMINISEA | 118.70 | -3.29 | 121.00 | 116.90 | 117.70 | 121.70 | -4.00 | 260 | 3.63 | 30576 |
| GENEXIL | 27.20 | -3.89 | 27.90 | 26.60 | 27.20 | 28.30 | -1.10 | 1071 | 37.30 | 1370472 |
| GENNEXT | 2.90 | 3.57 | 3.00 | 2.60 | 2.90 | 2.80 | 0.10 | 216 | 5.94 | 2127332 |
| GHAIL | 11.20 | -4.27 | 11.50 | 10.80 | 11.20 | 11.70 | -0.50 | 303 | 7.08 | 632687 |
| GHCL | 19.20 | -3.03 | 19.80 | 19.00 | 19.20 | 19.80 | -0.60 | 32 | 0.56 | 28926 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.00 | -1.64 | 6.10 | 5.90 | 6.00 | 6.10 | -0.10 | 208 | 4.27 | 712603 |
| GLOBALINS | 28.00 | -4.10 | 29.00 | 27.20 | 28.10 | 29.30 | -1.20 | 134 | 1.89 | 67382 |
| GOLDENSON | 10.10 | -2.88 | 10.30 | 9.80 | 10.10 | 10.40 | -0.30 | 440 | 9.63 | 956961 |
| GP | 260.20 | -0.72 | 262.10 | 257.00 | 260.20 | 262.10 | -1.90 | 1614 | 39.65 | 152247 |
| GPHISPAT | 16.70 | -4.57 | 17.10 | 16.30 | 16.70 | 17.50 | -0.80 | 600 | 14.37 | 855689 |
| GQBALLPEN | 532.00 | 1.55 | 534.40 | 506.00 | 532.00 | 523.90 | 8.10 | 1316 | 42.24 | 80640 |
| GRAMEENS2 | 12.90 | 3.20 | 13.30 | 11.90 | 12.90 | 12.50 | 0.40 | 357 | 18.27 | 1409568 |
| GREENDELMF | 3.10 | 0.00 | 3.20 | 3.00 | 3.20 | 3.20 | 0.00 | 65 | 1.78 | 569370 |
| GREENDELT | 56.50 | -0.70 | 57.00 | 51.80 | 56.90 | 57.30 | -0.40 | 191 | 4.21 | 75133 |
| GSPFINANCE | 5.20 | 6.12 | 5.30 | 4.50 | 5.20 | 4.90 | 0.30 | 484 | 11.56 | 2236394 |
| HAKKANIPUL | 71.50 | -4.54 | 74.70 | 70.00 | 71.50 | 74.90 | -3.40 | 880 | 26.17 | 361781 |
| HAMI | 151.70 | -0.39 | 154.30 | 144.70 | 151.70 | 152.30 | -0.60 | 540 | 13.31 | 89352 |
| HEIDELBCEM | 234.00 | -2.37 | 237.80 | 223.00 | 234.80 | 240.50 | -5.70 | 169 | 2.27 | 9716 |
| HFL | 7.30 | -2.70 | 7.30 | 6.70 | 7.20 | 7.40 | -0.20 | 62 | 0.51 | 71220 |
| HIMADRI | 515.20 | 5.08 | 539.30 | 502.00 | 515.20 | 490.30 | 24.90 | 75 | 0.57 | 1074 |
| HRTEX | 17.40 | -6.04 | 17.80 | 16.50 | 17.10 | 18.20 | -1.10 | 169 | 1.32 | 76800 |
| HWAWELLTEX | 42.00 | -0.94 | 42.30 | 41.30 | 42.00 | 42.40 | -0.40 | 42 | 1.50 | 35671 |
| IBNSINA | 324.90 | -1.52 | 327.00 | 302.00 | 324.90 | 329.90 | -5.00 | 596 | 27.86 | 86429 |
| IBP | 13.60 | -3.55 | 14.00 | 13.20 | 13.60 | 14.10 | -0.50 | 931 | 29.44 | 2163064 |
| ICB | 39.30 | -5.07 | 41.00 | 38.30 | 39.30 | 41.40 | -2.10 | 289 | 5.19 | 131011 |
| ICB3RDNRB | 4.40 | -4.55 | 4.50 | 4.20 | 4.20 | 4.40 | -0.20 | 30 | 0.37 | 86302 |
| ICBAGRANI1 | 6.50 | -1.54 | 6.50 | 6.40 | 6.40 | 6.50 | -0.10 | 19 | 0.23 | 35312 |
| ICBAMCL2ND | 5.90 | -3.28 | 6.10 | 5.80 | 5.90 | 6.10 | -0.20 | 108 | 2.37 | 401546 |
| ICBEPMF1S1 | 4.90 | 2.08 | 5.00 | 4.60 | 4.90 | 4.80 | 0.10 | 181 | 5.04 | 1047688 |
| ICBIBANK | 3.40 | 3.03 | 3.40 | 3.00 | 3.40 | 3.30 | 0.10 | 369 | 6.69 | 2041351 |
| ICBSONALI1 | 4.50 | -4.44 | 4.50 | 4.20 | 4.30 | 4.50 | -0.20 | 101 | 1.60 | 369136 |
| ICICL | 22.50 | -2.17 | 23.30 | 22.30 | 22.50 | 23.00 | -0.50 | 182 | 3.39 | 150787 |
| IDLC | 41.50 | -2.12 | 41.80 | 39.00 | 41.50 | 42.40 | -0.90 | 517 | 25.14 | 607426 |
| IFADAUTOS | 21.50 | -4.02 | 21.90 | 21.30 | 21.50 | 22.40 | -0.90 | 257 | 5.87 | 272872 |
| IFIC | 6.00 | -4.76 | 6.20 | 5.70 | 6.00 | 6.30 | -0.30 | 1184 | 57.67 | 9607360 |
| IFIC1STMF | 2.90 | -3.33 | 3.00 | 2.80 | 2.90 | 3.00 | -0.10 | 170 | 4.12 | 1433192 |
| IFILISLMF1 | 3.90 | -2.50 | 4.00 | 3.90 | 3.90 | 4.00 | -0.10 | 31 | 0.40 | 103600 |
| ILFSL | 1.70 | 6.25 | 1.70 | 1.50 | 1.70 | 1.60 | 0.10 | 229 | 6.43 | 3996214 |
| INDEXAGRO | 66.40 | -3.91 | 67.90 | 62.20 | 66.40 | 69.10 | -2.70 | 265 | 3.87 | 58129 |
| INTECH | 37.00 | -1.07 | 38.50 | 34.70 | 37.00 | 37.40 | -0.40 | 2667 | 100.09 | 2728647 |
| INTRACO | 18.70 | -3.61 | 19.40 | 17.60 | 18.70 | 19.40 | -0.70 | 420 | 5.30 | 282412 |
| IPDC | 19.80 | -3.41 | 20.30 | 19.60 | 19.80 | 20.50 | -0.70 | 726 | 31.04 | 1562322 |
| ISLAMIBANK | 43.80 | -4.16 | 45.00 | 42.20 | 43.80 | 45.70 | -1.90 | 1581 | 52.37 | 1199192 |
| ISLAMICFIN | 11.50 | -4.17 | 11.90 | 10.80 | 11.50 | 12.00 | -0.50 | 441 | 12.65 | 1100364 |
| ISLAMIINS | 39.20 | -1.53 | 39.20 | 38.60 | 38.60 | 39.20 | -0.60 | 61 | 0.72 | 18559 |
| ISNLTD | 85.30 | 5.05 | 87.10 | 78.50 | 85.30 | 81.20 | 4.10 | 2868 | 101.29 | 1202301 |
| ITC | 39.40 | -1.75 | 40.10 | 38.50 | 39.40 | 40.10 | -0.70 | 648 | 28.28 | 719158 |
| JAMUNABANK | 25.10 | -3.83 | 25.70 | 24.40 | 25.10 | 26.10 | -1.00 | 987 | 98.33 | 3892813 |
| JAMUNAOIL | 174.30 | -1.53 | 177.00 | 169.30 | 174.30 | 177.00 | -2.70 | 340 | 10.24 | 58847 |
| JANATAINS | 24.90 | -4.23 | 25.60 | 23.40 | 24.90 | 26.00 | -1.10 | 188 | 4.08 | 164007 |
| JHRML | 44.00 | -3.08 | 44.80 | 42.30 | 44.00 | 45.40 | -1.40 | 271 | 4.76 | 108190 |
| JMISMDL | 122.60 | -3.92 | 125.90 | 116.00 | 122.60 | 127.60 | -5.00 | 180 | 1.91 | 15669 |
| JUTESPINN | 243.10 | -0.98 | 247.90 | 224.70 | 243.10 | 245.50 | -2.40 | 534 | 8.42 | 36201 |
| KARNAPHULI | 29.20 | -4.58 | 30.40 | 28.40 | 29.20 | 30.60 | -1.40 | 481 | 9.22 | 312667 |
| KAY&QUE | 473.40 | -4.19 | 484.40 | 455.00 | 473.40 | 494.10 | -20.70 | 2441 | 77.61 | 163717 |
| KBPPWBIL | 55.10 | 1.10 | 55.60 | 51.00 | 55.10 | 54.50 | 0.60 | 6013 | 273.01 | 5052661 |
| KBSEED | 9.10 | 0.00 | 9.30 | 9.10 | 9.20 | 9.20 | 0.00 | 6 | 0.04 | 4004 |
| KDSALTD | 41.60 | -1.89 | 41.90 | 41.00 | 41.60 | 42.40 | -0.80 | 567 | 17.62 | 423732 |
| KEYACOSMET | 5.20 | -5.45 | 5.40 | 5.00 | 5.20 | 5.50 | -0.30 | 627 | 9.57 | 1851199 |
| KFL | 11.50 | 2.68 | 12.20 | 10.80 | 11.50 | 11.20 | 0.30 | 5 | 0.00 | 7 |
| KOHINOOR | 513.00 | -1.71 | 517.60 | 506.10 | 511.80 | 520.70 | -8.90 | 122 | 2.41 | 4713 |
| KPCL | 10.70 | -2.73 | 10.90 | 10.60 | 10.70 | 11.00 | -0.30 | 270 | 4.62 | 431053 |
| KPPL | 15.90 | -5.92 | 16.60 | 15.40 | 15.90 | 16.90 | -1.00 | 665 | 11.77 | 736030 |
| KTL | 9.20 | -4.21 | 9.40 | 8.70 | 9.10 | 9.50 | -0.40 | 192 | 3.00 | 329258 |
| LANKABAFIN | 15.00 | -3.85 | 15.40 | 14.60 | 15.00 | 15.60 | -0.60 | 693 | 20.53 | 1362221 |
| LEGACYFOOT | 54.90 | -4.02 | 56.80 | 54.30 | 54.90 | 57.20 | -2.30 | 616 | 14.65 | 263701 |
| LHB | 53.20 | -2.39 | 54.50 | 51.00 | 53.20 | 54.50 | -1.30 | 1033 | 35.15 | 660939 |
| LIBRAINFU | 650.10 | -3.49 | 667.00 | 623.10 | 649.60 | 673.10 | -23.50 | 305 | 3.06 | 4708 |
| LINDEBD | 820.10 | -1.80 | 839.80 | 820.10 | 822.70 | 837.80 | -15.10 | 516 | 9.63 | 11639 |
| LOVELLO | 69.10 | -1.29 | 69.70 | 67.50 | 69.10 | 70.00 | -0.90 | 1725 | 82.95 | 1205546 |
| LRBDL | 9.50 | -5.00 | 9.90 | 9.30 | 9.50 | 10.00 | -0.50 | 241 | 2.90 | 304016 |
| LRGLOBMF1 | 2.90 | -3.33 | 3.00 | 2.80 | 2.90 | 3.00 | -0.10 | 66 | 0.65 | 223193 |
| MAGURAPLEX | 87.30 | -3.22 | 88.80 | 83.70 | 87.30 | 90.20 | -2.90 | 580 | 10.36 | 118943 |
| MAKSONSPIN | 5.50 | -6.78 | 5.80 | 5.40 | 5.50 | 5.90 | -0.40 | 134 | 1.80 | 323418 |
| MALEKSPIN | 28.30 | -3.08 | 29.00 | 28.00 | 28.30 | 29.20 | -0.90 | 818 | 42.56 | 1499467 |
| MAMUNAGRO | 17.70 | -2.21 | 18.20 | 17.00 | 17.70 | 18.10 | -0.40 | 5 | 0.04 | 2031 |
| MARICO | 2831.60 | -1.58 | 2877.10 | 2820.00 | 2831.60 | 2877.10 | -45.50 | 380 | 18.93 | 6661 |
| MASTERAGRO | 6.70 | -2.94 | 6.80 | 6.60 | 6.60 | 6.80 | -0.20 | 7 | 0.07 | 10746 |
| MATINSPINN | 47.60 | -1.25 | 47.80 | 46.80 | 47.50 | 48.10 | -0.60 | 135 | 4.03 | 84857 |
| MBL1STMF | 4.00 | -2.50 | 4.00 | 3.60 | 3.90 | 4.00 | -0.10 | 97 | 0.75 | 196145 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 26.60 | -5.00 | 28.00 | 25.20 | 26.60 | 28.00 | -1.40 | 262 | 7.75 | 289202 |
| MEGHNACEM | 32.60 | -3.24 | 33.40 | 31.10 | 32.80 | 33.90 | -1.10 | 32 | 0.23 | 7066 |
| MEGHNAINS | 28.90 | -4.62 | 29.80 | 28.60 | 28.90 | 30.30 | -1.40 | 671 | 19.17 | 659940 |
| MEGHNALIFE | 53.50 | -2.90 | 54.90 | 52.10 | 53.50 | 55.10 | -1.60 | 332 | 9.57 | 179836 |
| MEGHNAPET | 24.70 | -5.36 | 25.40 | 23.50 | 24.70 | 26.10 | -1.40 | 168 | 1.30 | 53919 |
| MERCANBANK | 8.80 | -2.22 | 8.90 | 8.70 | 8.80 | 9.00 | -0.20 | 263 | 12.64 | 1439496 |
| MERCINS | 24.10 | -1.61 | 24.60 | 24.00 | 24.40 | 24.80 | -0.40 | 39 | 1.01 | 41550 |
| METROSPIN | 8.20 | -5.75 | 8.70 | 8.20 | 8.20 | 8.70 | -0.50 | 69 | 0.53 | 63192 |
| MHSML | 19.20 | -3.52 | 19.50 | 18.20 | 19.20 | 19.90 | -0.70 | 815 | 33.57 | 1757800 |
| MIDASFIN | 6.60 | -5.71 | 6.90 | 6.40 | 6.60 | 7.00 | -0.40 | 72 | 1.28 | 193056 |
| MIDLANDBNK | 17.10 | -3.93 | 17.80 | 16.90 | 17.10 | 17.80 | -0.70 | 923 | 29.62 | 1724198 |
| MIRACLEIND | 30.50 | -4.98 | 31.50 | 29.30 | 30.50 | 32.10 | -1.60 | 293 | 4.83 | 157572 |
| MIRAKHTER | 27.80 | -5.12 | 28.80 | 27.00 | 27.80 | 29.30 | -1.50 | 587 | 14.23 | 506883 |
| MITHUNKNIT | 15.60 | -4.29 | 16.90 | 15.50 | 15.60 | 16.30 | -0.70 | 116 | 2.04 | 129129 |
| MJLBD | 92.30 | -0.86 | 93.00 | 89.90 | 92.30 | 93.10 | -0.80 | 444 | 16.44 | 179372 |
| MKFOOTWEAR | 70.40 | -0.71 | 70.90 | 67.90 | 70.40 | 70.90 | -0.50 | 137 | 24.00 | 351259 |
| MLDYEING | 8.60 | -4.44 | 8.90 | 8.10 | 8.60 | 9.00 | -0.40 | 282 | 10.85 | 1252478 |
| MONNOAGML | 364.10 | -3.78 | 372.70 | 350.00 | 364.10 | 378.40 | -14.30 | 900 | 19.66 | 53601 |
| MONNOCERA | 83.40 | -4.90 | 94.00 | 80.80 | 83.40 | 87.70 | -4.30 | 1270 | 37.41 | 441991 |
| MONNOFABR | 23.00 | -5.35 | 23.70 | 21.90 | 23.00 | 24.30 | -1.30 | 2315 | 84.02 | 3655717 |
| MONOSPOOL | 95.80 | -4.30 | 98.00 | 91.20 | 95.80 | 100.10 | -4.30 | 1269 | 27.37 | 284216 |
| MOSTFAMETL | 10.00 | -3.92 | 10.70 | 9.80 | 9.80 | 10.20 | -0.40 | 293 | 7.53 | 747011 |
| MPETROLEUM | 200.50 | -0.69 | 201.90 | 197.60 | 200.50 | 201.90 | -1.40 | 242 | 8.36 | 41668 |
| MTB | 13.20 | -2.92 | 13.70 | 13.20 | 13.30 | 13.70 | -0.40 | 383 | 21.90 | 1640447 |
| NAHEEACP | 21.10 | -6.22 | 21.90 | 20.80 | 21.10 | 22.50 | -1.40 | 690 | 19.21 | 902675 |
| NATLIFEINS | 103.30 | -0.96 | 104.20 | 103.10 | 103.20 | 104.20 | -1.00 | 322 | 15.64 | 151116 |
| NAVANACNG | 20.50 | -1.91 | 20.90 | 20.20 | 20.50 | 20.90 | -0.40 | 132 | 1.40 | 68634 |
| NAVANAPHAR | 60.10 | -4.15 | 61.40 | 58.10 | 60.10 | 62.70 | -2.60 | 1043 | 35.75 | 593815 |
| NBL | 5.50 | 10.00 | 5.50 | 4.90 | 5.50 | 5.00 | 0.50 | 1108 | 46.98 | 8805052 |
| NCCBANK | 13.00 | -2.26 | 13.20 | 12.80 | 13.00 | 13.30 | -0.30 | 286 | 15.85 | 1224859 |
| NCCBLMF1 | 4.10 | -4.76 | 4.10 | 4.00 | 4.00 | 4.20 | -0.20 | 33 | 0.15 | 36975 |
| NEWLINE | 5.00 | -3.85 | 5.10 | 4.70 | 5.00 | 5.20 | -0.20 | 164 | 1.90 | 383751 |
| NFML | 15.50 | -3.13 | 15.90 | 14.70 | 15.50 | 16.00 | -0.50 | 306 | 7.27 | 469082 |
| NHFIL | 24.20 | -3.59 | 24.70 | 22.60 | 24.20 | 25.10 | -0.90 | 342 | 9.37 | 388256 |
| NIALCO | 24.90 | -4.00 | 25.00 | 23.80 | 24.00 | 25.00 | -1.00 | 30 | 0.38 | 15712 |
| NITOLINS | 28.50 | -6.02 | 30.80 | 27.80 | 28.10 | 29.90 | -1.80 | 23 | 0.22 | 7926 |
| NORTHERN | 128.40 | 9.93 | 128.40 | 118.20 | 128.40 | 116.80 | 11.60 | 447 | 10.05 | 79783 |
| NORTHRNINS | 29.80 | -3.56 | 30.90 | 29.50 | 29.80 | 30.90 | -1.10 | 15 | 0.10 | 3201 |
| NPOLYMER | 27.50 | -3.51 | 28.00 | 27.00 | 27.50 | 28.50 | -1.00 | 189 | 5.06 | 184121 |
| NRBBANK | 7.00 | -2.78 | 7.10 | 6.70 | 7.00 | 7.20 | -0.20 | 214 | 2.77 | 402855 |
| NRBCBANK | 6.50 | -1.52 | 6.50 | 6.10 | 6.50 | 6.60 | -0.10 | 125 | 2.93 | 455601 |
| NTC | 163.70 | -3.25 | 165.20 | 160.10 | 163.70 | 169.20 | -5.50 | 58 | 0.61 | 3699 |
| NTLTUBES | 60.80 | -4.71 | 63.00 | 60.10 | 60.70 | 63.70 | -3.00 | 442 | 7.97 | 130779 |
| NURANI | 2.90 | 7.41 | 2.90 | 2.60 | 2.90 | 2.70 | 0.20 | 134 | 3.15 | 1132237 |
| OAL | 6.00 | -4.76 | 6.20 | 5.70 | 6.00 | 6.30 | -0.30 | 228 | 3.90 | 658457 |
| OIMEX | 12.70 | -2.31 | 12.90 | 12.40 | 12.70 | 13.00 | -0.30 | 180 | 2.45 | 193875 |
| OLYMPIC | 154.60 | -2.03 | 156.90 | 150.10 | 154.60 | 157.80 | -3.20 | 1806 | 81.29 | 524175 |
| ONEBANKPLC | 8.10 | -1.22 | 8.20 | 7.60 | 8.10 | 8.20 | -0.10 | 354 | 22.38 | 2818495 |
| ORIONINFU | 376.40 | -1.47 | 379.50 | 366.60 | 376.40 | 382.00 | -5.60 | 3712 | 259.86 | 694733 |
| ORIONPHARM | 30.30 | -4.11 | 30.70 | 29.10 | 30.30 | 31.60 | -1.30 | 420 | 12.78 | 423326 |
| ORYZAAGRO | 9.00 | 0.00 | 9.00 | 8.80 | 8.90 | 8.90 | 0.00 | 60 | 1.14 | 127501 |
| PADMALIFE | 17.00 | -3.43 | 17.30 | 16.90 | 16.90 | 17.50 | -0.60 | 65 | 0.60 | 35159 |
| PADMAOIL | 179.40 | -1.70 | 181.00 | 178.20 | 179.40 | 182.50 | -3.10 | 616 | 33.54 | 186643 |
| PARAMOUNT | 51.60 | -3.19 | 53.00 | 50.30 | 51.60 | 53.30 | -1.70 | 377 | 7.16 | 138503 |
| PDL | 4.30 | -2.27 | 4.40 | 4.10 | 4.30 | 4.40 | -0.10 | 144 | 1.30 | 307721 |
| PENINSULA | 21.30 | -4.05 | 21.80 | 20.00 | 21.30 | 22.20 | -0.90 | 753 | 21.19 | 995126 |
| PEOPLESINS | 38.60 | -3.74 | 39.60 | 37.00 | 38.60 | 40.10 | -1.50 | 200 | 5.68 | 146999 |
| PF1STMF | 4.90 | -2.00 | 5.10 | 4.90 | 4.90 | 5.00 | -0.10 | 87 | 3.31 | 664960 |
| PHARMAID | 551.00 | -2.79 | 560.10 | 541.00 | 551.00 | 566.80 | -15.80 | 287 | 8.07 | 14634 |
| PHENIXINS | 29.20 | -5.19 | 30.20 | 28.10 | 29.20 | 30.80 | -1.60 | 207 | 4.22 | 143458 |
| PHOENIXFIN | 4.40 | -2.22 | 4.50 | 4.10 | 4.40 | 4.50 | -0.10 | 141 | 3.77 | 867254 |
| PHPMF1 | 2.80 | 0.00 | 2.80 | 2.60 | 2.80 | 2.80 | 0.00 | 153 | 5.29 | 1962347 |
| PIONEERINS | 52.00 | -2.45 | 52.40 | 50.70 | 51.80 | 53.10 | -1.30 | 205 | 8.06 | 155372 |
| PLFSL | 1.80 | 5.88 | 1.80 | 1.60 | 1.80 | 1.70 | 0.10 | 293 | 5.61 | 3198240 |
| POPULAR1MF | 2.70 | -6.90 | 2.80 | 2.70 | 2.70 | 2.90 | -0.20 | 75 | 3.15 | 1161256 |
| POPULARLIF | 49.20 | -4.46 | 50.50 | 46.50 | 49.30 | 51.60 | -2.30 | 433 | 15.33 | 310026 |
| POWERGRID | 30.90 | -2.83 | 31.50 | 29.00 | 30.90 | 31.80 | -0.90 | 346 | 4.91 | 158913 |
| PRAGATIINS | 73.50 | -3.54 | 76.00 | 73.20 | 73.50 | 76.20 | -2.70 | 570 | 22.56 | 304791 |
| PRAGATILIF | 234.30 | -4.25 | 239.00 | 225.00 | 234.30 | 244.70 | -10.40 | 1576 | 53.87 | 229326 |
| PREMIERBAN | 5.40 | -3.57 | 5.50 | 5.10 | 5.40 | 5.60 | -0.20 | 402 | 10.16 | 1903432 |
| PREMIERCEM | 38.60 | -3.26 | 40.00 | 37.50 | 38.60 | 39.90 | -1.30 | 261 | 6.01 | 152955 |
| PREMIERLEA | 1.90 | 5.56 | 1.90 | 1.80 | 1.90 | 1.80 | 0.10 | 133 | 7.45 | 3976690 |
| PRIME1ICBA | 4.30 | -4.55 | 4.30 | 4.20 | 4.20 | 4.40 | -0.20 | 16 | 0.24 | 56796 |
| PRIMEBANK | 33.50 | -1.76 | 34.10 | 31.30 | 33.50 | 34.10 | -0.60 | 476 | 45.56 | 1360713 |
| PRIMEFIN | 4.40 | 10.00 | 4.40 | 3.80 | 4.40 | 4.00 | 0.40 | 449 | 19.58 | 4523650 |
| PRIMEINSUR | 32.00 | -4.57 | 32.30 | 30.00 | 31.30 | 32.80 | -1.50 | 89 | 1.56 | 49619 |
| PRIMELIFE | 34.70 | -4.67 | 36.00 | 34.00 | 34.70 | 36.40 | -1.70 | 87 | 0.85 | 24338 |
| PRIMETEX | 15.80 | 2.65 | 15.80 | 13.60 | 15.50 | 15.10 | 0.40 | 440 | 9.27 | 633877 |
| PROGRESLIF | 43.00 | -1.82 | 44.90 | 43.00 | 43.10 | 43.90 | -0.80 | 145 | 1.97 | 45013 |
| PROVATIINS | 32.10 | -2.43 | 32.90 | 29.70 | 32.10 | 32.90 | -0.80 | 213 | 3.91 | 123271 |
| PTL | 53.20 | -4.66 | 54.30 | 51.90 | 53.20 | 55.80 | -2.60 | 529 | 17.14 | 322807 |
| PUBALIBANK | 38.60 | -3.50 | 39.40 | 37.00 | 38.60 | 40.00 | -1.40 | 353 | 9.26 | 238159 |
| PURABIGEN | 20.80 | -5.02 | 21.40 | 20.10 | 20.80 | 21.90 | -1.10 | 270 | 4.85 | 233448 |
| QUASEMIND | 39.90 | -4.55 | 41.40 | 39.70 | 39.90 | 41.80 | -1.90 | 851 | 23.21 | 576465 |
| QUEENSOUTH | 11.40 | -3.39 | 11.70 | 11.20 | 11.40 | 11.80 | -0.40 | 286 | 6.29 | 552017 |
| RAHIMAFOOD | 135.70 | -5.17 | 142.00 | 134.50 | 135.70 | 143.10 | -7.40 | 1802 | 41.94 | 305218 |
| RAHIMTEXT | 207.20 | -3.67 | 213.60 | 205.00 | 207.20 | 215.10 | -7.90 | 600 | 8.79 | 42116 |
| RAKCERAMIC | 23.60 | -4.08 | 23.90 | 23.30 | 23.50 | 24.50 | -1.00 | 224 | 2.65 | 112670 |
| RANFOUNDRY | 145.60 | -2.35 | 148.90 | 144.90 | 145.60 | 149.10 | -3.50 | 169 | 1.70 | 11584 |
| RDFOOD | 20.70 | -2.82 | 21.10 | 20.20 | 20.70 | 21.30 | -0.60 | 614 | 17.64 | 852640 |
| RECKITTBEN | 3521.50 | -1.11 | 3560.00 | 3432.00 | 3522.10 | 3561.60 | -39.50 | 140 | 3.48 | 990 |
| REGENTTEX | 4.00 | 0.00 | 4.10 | 3.70 | 4.00 | 4.00 | 0.00 | 84 | 0.96 | 240731 |
| RELIANCE1 | 13.00 | -2.26 | 13.30 | 12.90 | 13.00 | 13.30 | -0.30 | 669 | 28.62 | 2195523 |
| RELIANCINS | 71.60 | -3.11 | 73.00 | 69.00 | 71.60 | 73.90 | -2.30 | 214 | 7.38 | 103076 |
| RENATA | 444.60 | -2.07 | 450.00 | 444.00 | 444.60 | 454.00 | -9.40 | 768 | 14.91 | 33438 |
| RENWICKJA | 593.00 | 7.14 | 595.00 | 521.00 | 593.00 | 553.50 | 39.50 | 116 | 1.18 | 2061 |
| REPUBLIC | 32.20 | -3.30 | 33.50 | 31.80 | 32.20 | 33.30 | -1.10 | 232 | 4.43 | 136526 |
| RINGSHINE | 3.10 | -6.06 | 3.30 | 3.00 | 3.10 | 3.30 | -0.20 | 285 | 6.98 | 2248234 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 32.00 | -2.74 | 33.10 | 31.40 | 32.00 | 32.90 | -0.90 | 2739 | 218.85 | 6847910 |
| RSRMSTEEL | 7.80 | -3.70 | 8.00 | 7.30 | 7.80 | 8.10 | -0.30 | 105 | 1.14 | 148648 |
| RUNNERAUTO | 32.40 | -4.71 | 32.90 | 30.80 | 32.40 | 34.00 | -1.60 | 397 | 10.06 | 309757 |
| RUPALIBANK | 19.20 | -3.03 | 19.80 | 18.00 | 19.20 | 19.80 | -0.60 | 296 | 5.11 | 268912 |
| RUPALIINS | 22.40 | -4.27 | 22.90 | 21.30 | 22.40 | 23.40 | -1.00 | 114 | 1.93 | 86132 |
| RUPALILIFE | 84.20 | -4.21 | 87.00 | 81.00 | 84.20 | 87.90 | -3.70 | 1073 | 34.01 | 400780 |
| SADHESIVE | 52.60 | -2.77 | 55.00 | 52.20 | 52.60 | 54.10 | -1.50 | 74 | 0.47 | 8992 |
| SAFKOSPINN | 13.90 | -2.80 | 14.40 | 13.70 | 13.90 | 14.30 | -0.40 | 42 | 0.44 | 31049 |
| SAIFPOWER | 6.20 | -4.62 | 6.50 | 6.10 | 6.20 | 6.50 | -0.30 | 290 | 5.80 | 919542 |
| SAIHAMCOT | 20.10 | -4.29 | 20.80 | 19.30 | 20.10 | 21.00 | -0.90 | 708 | 46.42 | 2295004 |
| SAIHAMTEX | 21.20 | -4.93 | 21.90 | 20.50 | 21.20 | 22.30 | -1.10 | 649 | 24.76 | 1161929 |
| SALAMCRST | 17.30 | 3.59 | 18.30 | 15.60 | 17.30 | 16.70 | 0.60 | 983 | 28.09 | 1629858 |
| SALVO | 32.20 | -4.17 | 32.80 | 31.20 | 32.20 | 33.60 | -1.40 | 1252 | 53.44 | 1664778 |
| SAMATALETH | 90.70 | -3.61 | 93.60 | 89.20 | 90.70 | 94.10 | -3.40 | 583 | 9.75 | 106799 |
| SAMORITA | 69.80 | -1.97 | 71.20 | 69.50 | 69.80 | 71.20 | -1.40 | 130 | 2.27 | 32290 |
| SANDHANINS | 20.50 | -3.30 | 21.00 | 20.20 | 20.50 | 21.20 | -0.70 | 184 | 3.22 | 156767 |
| SAPORTL | 46.60 | -2.31 | 47.30 | 46.30 | 46.60 | 47.70 | -1.10 | 1479 | 116.66 | 2494166 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.90 | -4.17 | 7.10 | 6.80 | 6.90 | 7.20 | -0.30 | 106 | 1.09 | 157587 |
| SEAPEARL | 33.10 | -3.50 | 34.00 | 31.00 | 33.10 | 34.30 | -1.20 | 1085 | 28.25 | 856098 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.10 | -3.77 | 5.30 | 5.10 | 5.10 | 5.30 | -0.20 | 18 | 0.24 | 46260 |
| SEMLIBBLSF | 6.00 | -1.64 | 6.00 | 6.00 | 6.00 | 6.10 | -0.10 | 1 | 0.01 | 1000 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 18.30 | -1.61 | 18.70 | 18.00 | 18.30 | 18.60 | -0.30 | 282 | 26.58 | 1435745 |
| SHARPIND | 16.30 | -2.40 | 16.70 | 15.50 | 16.30 | 16.70 | -0.40 | 329 | 2.60 | 159679 |
| SHASHADNIM | 18.50 | -2.63 | 18.70 | 18.00 | 18.50 | 19.00 | -0.50 | 217 | 7.72 | 419822 |
| SHEPHERD | 12.80 | -4.48 | 13.20 | 12.60 | 12.80 | 13.40 | -0.60 | 274 | 4.21 | 325902 |
| SHURWID | 6.40 | -3.03 | 6.60 | 6.00 | 6.40 | 6.60 | -0.20 | 204 | 2.48 | 393348 |
| SHYAMPSUG | 166.90 | -1.71 | 172.00 | 153.00 | 166.90 | 169.80 | -2.90 | 158 | 1.68 | 10050 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 20.40 | -3.32 | 21.00 | 19.50 | 20.40 | 21.10 | -0.70 | 117 | 1.75 | 85750 |
| SILCOPHL | 14.30 | -3.38 | 14.60 | 14.10 | 14.30 | 14.80 | -0.50 | 354 | 7.66 | 532183 |
| SILVAPHL | 9.70 | -3.96 | 9.90 | 9.10 | 9.70 | 10.10 | -0.40 | 254 | 2.25 | 231326 |
| SIMTEX | 23.30 | -3.32 | 23.70 | 22.80 | 23.30 | 24.10 | -0.80 | 1066 | 50.08 | 2147001 |
| SINGERBD | 86.50 | -2.89 | 89.90 | 83.10 | 87.30 | 89.90 | -2.60 | 135 | 0.98 | 11335 |
| SINOBANGLA | 49.60 | -4.06 | 50.40 | 47.00 | 49.60 | 51.70 | -2.10 | 1230 | 42.79 | 863337 |
| SIPLC | 60.10 | -1.80 | 60.90 | 56.90 | 60.10 | 61.20 | -1.10 | 461 | 28.62 | 477854 |
| SKTRIMS | 8.20 | -1.20 | 8.40 | 7.90 | 8.20 | 8.30 | -0.10 | 157 | 1.85 | 227783 |
| SONALIANSH | 168.70 | -3.66 | 174.00 | 160.20 | 168.70 | 175.10 | -6.40 | 670 | 7.98 | 47266 |
| SONALILIFE | 60.50 | -3.35 | 62.40 | 57.50 | 60.50 | 62.60 | -2.10 | 135 | 1.94 | 32160 |
| SONALIPAPR | 246.60 | -3.37 | 252.50 | 235.60 | 246.60 | 255.20 | -8.60 | 1958 | 61.47 | 248583 |
| SONARBAINS | 27.60 | -4.17 | 28.00 | 26.20 | 27.60 | 28.80 | -1.20 | 176 | 2.24 | 81429 |
| SONARGAON | 41.90 | -5.84 | 44.50 | 40.60 | 41.90 | 44.50 | -2.60 | 877 | 22.96 | 542543 |
| SOUTHEASTB | 9.50 | -2.06 | 9.60 | 9.40 | 9.50 | 9.70 | -0.20 | 148 | 5.06 | 532473 |
| SPCERAMICS | 18.80 | 9.94 | 18.80 | 16.50 | 18.80 | 17.10 | 1.70 | 2515 | 108.26 | 5913884 |
| SPCL | 49.20 | -2.96 | 50.20 | 47.00 | 49.20 | 50.70 | -1.50 | 1152 | 45.70 | 926929 |
| SQUARETEXT | 49.00 | -1.41 | 49.70 | 47.00 | 49.00 | 49.70 | -0.70 | 251 | 4.10 | 83811 |
| SQURPHARMA | 221.90 | -1.68 | 225.00 | 215.00 | 221.90 | 225.70 | -3.80 | 2038 | 86.11 | 388816 |
| SSSTEEL | 4.60 | -4.17 | 4.70 | 4.40 | 4.60 | 4.80 | -0.20 | 316 | 5.03 | 1113766 |
| STANCERAM | 71.50 | -2.46 | 73.00 | 66.20 | 71.50 | 73.30 | -1.80 | 88 | 1.05 | 15187 |
| STANDARINS | 39.80 | -3.16 | 40.70 | 37.20 | 39.80 | 41.10 | -1.30 | 294 | 10.48 | 263888 |
| STANDBANKL | 5.60 | -5.26 | 5.60 | 5.30 | 5.40 | 5.70 | -0.30 | 235 | 6.18 | 1131048 |
| STYLECRAFT | 50.30 | -4.73 | 51.90 | 47.80 | 50.30 | 52.80 | -2.50 | 190 | 2.60 | 51297 |
| SUMITPOWER | 14.10 | -3.42 | 14.60 | 13.60 | 14.10 | 14.60 | -0.50 | 722 | 19.97 | 1421094 |
| SUNLIFEINS | 53.20 | -2.39 | 54.50 | 52.20 | 53.20 | 54.50 | -1.30 | 253 | 9.21 | 172711 |
| TAKAFULINS | 32.80 | -1.20 | 33.20 | 32.60 | 32.80 | 33.20 | -0.40 | 43 | 0.54 | 16630 |
| TALLUSPIN | 8.00 | -2.44 | 8.10 | 7.50 | 8.00 | 8.20 | -0.20 | 324 | 6.17 | 783984 |
| TAMIJTEX | 119.00 | -4.65 | 122.00 | 117.00 | 119.00 | 124.80 | -5.80 | 619 | 9.71 | 81045 |
| TECHNODRUG | 30.70 | -3.46 | 31.00 | 30.20 | 30.70 | 31.80 | -1.10 | 615 | 18.43 | 600478 |
| TILIL | 44.60 | -3.46 | 45.70 | 44.10 | 44.60 | 46.20 | -1.60 | 478 | 9.48 | 212013 |
| TITASGAS | 16.70 | -3.47 | 17.30 | 16.50 | 16.70 | 17.30 | -0.60 | 629 | 6.67 | 396844 |
| TOSRIFA | 16.70 | -3.47 | 16.90 | 16.40 | 16.70 | 17.30 | -0.60 | 216 | 6.03 | 362128 |
| TRUSTB1MF | 2.80 | -3.57 | 2.80 | 2.60 | 2.70 | 2.80 | -0.10 | 87 | 1.50 | 556589 |
| TRUSTBANK | 18.70 | -2.09 | 18.80 | 18.30 | 18.70 | 19.10 | -0.40 | 743 | 44.75 | 2404391 |
| TUNGHAI | 2.80 | 7.69 | 2.80 | 2.40 | 2.80 | 2.60 | 0.20 | 192 | 2.76 | 1063938 |
| UCB | 9.90 | -1.98 | 10.10 | 9.70 | 9.90 | 10.10 | -0.20 | 501 | 11.28 | 1143675 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2201.10 | -1.51 | 2209.90 | 2199.40 | 2201.10 | 2234.80 | -33.70 | 84 | 0.72 | 325 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 6.00 | 9.09 | 6.00 | 5.20 | 6.00 | 5.50 | 0.50 | 565 | 19.89 | 3418415 |
| UNIONINS | 34.40 | -3.64 | 35.40 | 34.00 | 34.40 | 35.70 | -1.30 | 337 | 5.60 | 161409 |
| UNIQUEHRL | 37.90 | -4.29 | 39.00 | 36.70 | 37.90 | 39.60 | -1.70 | 375 | 9.75 | 255965 |
| UNITEDFIN | 12.50 | -3.10 | 12.90 | 12.30 | 12.50 | 12.90 | -0.40 | 161 | 5.18 | 413290 |
| UNITEDINS | 41.40 | -3.27 | 42.50 | 41.00 | 41.40 | 42.80 | -1.40 | 84 | 1.79 | 42706 |
| UPGDCL | 123.00 | -2.46 | 125.30 | 121.00 | 123.00 | 126.10 | -3.10 | 360 | 5.17 | 41895 |
| USMANIAGL | 36.50 | -4.95 | 37.50 | 35.20 | 36.50 | 38.40 | -1.90 | 122 | 1.09 | 29746 |
| UTTARABANK | 25.30 | -3.44 | 26.00 | 24.80 | 25.30 | 26.20 | -0.90 | 1019 | 106.70 | 4208911 |
| UTTARAFIN | 13.20 | -4.35 | 13.80 | 12.70 | 13.20 | 13.80 | -0.60 | 118 | 1.40 | 105223 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 6.00 | -4.92 | 6.00 | 5.80 | 5.80 | 6.10 | -0.30 | 50 | 0.84 | 144037 |
| VFSTDL | 11.70 | -3.31 | 12.00 | 11.60 | 11.70 | 12.10 | -0.40 | 483 | 12.85 | 1090516 |
| WALTONHIL | 404.00 | -3.51 | 411.00 | 400.00 | 401.60 | 416.20 | -14.60 | 1206 | 20.48 | 50649 |
| WATACHEM | 133.10 | -3.90 | 137.00 | 131.20 | 133.10 | 138.50 | -5.40 | 387 | 6.49 | 48446 |
| WEBCOATS | 18.20 | -2.15 | 18.80 | 17.80 | 18.20 | 18.60 | -0.40 | 108 | 3.36 | 182443 |
| WMSHIPYARD | 8.20 | -3.53 | 8.40 | 8.10 | 8.20 | 8.50 | -0.30 | 252 | 4.19 | 508890 |
| WONDERTOYS | 23.40 | 9.35 | 23.40 | 23.40 | 23.40 | 21.40 | 2.00 | 1 | 0.00 | 1 |
| YPL | 15.90 | -3.05 | 16.30 | 15.40 | 15.90 | 16.40 | -0.50 | 232 | 4.46 | 282551 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2200.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.00 | -3.92 | 5.00 | 4.60 | 4.90 | 5.10 | -0.20 | 78 | 0.99 | 202873 |
| ZAHINTEX | 6.30 | 0.00 | 6.40 | 5.80 | 6.30 | 6.30 | 0.00 | 66 | 0.87 | 141941 |
| ZEALBANGLA | 137.30 | -2.28 | 143.00 | 126.50 | 137.30 | 140.50 | -3.20 | 122 | 0.97 | 6987 |