| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.30 | 3.12 | 3.30 | 3.10 | 3.30 | 3.20 | 0.10 | 71 | 0.79 | 244313 |
| 1STPRIMFMF | 21.70 | 9.60 | 21.70 | 19.90 | 21.70 | 19.80 | 1.90 | 1604 | 53.45 | 2517260 |
| AAMRANET | 19.20 | 1.59 | 19.20 | 18.70 | 19.20 | 18.90 | 0.30 | 479 | 9.30 | 488814 |
| AAMRATECH | 13.10 | 3.15 | 13.10 | 12.60 | 13.10 | 12.70 | 0.40 | 162 | 1.69 | 129525 |
| ABB1STMF | 3.30 | 3.12 | 3.40 | 3.30 | 3.30 | 3.20 | 0.10 | 113 | 4.77 | 1439088 |
| ABBANK | 5.90 | 3.51 | 6.00 | 5.70 | 5.90 | 5.70 | 0.20 | 357 | 5.21 | 892161 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 807.50 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 20.00 | 3.63 | 20.20 | 19.30 | 20.00 | 19.30 | 0.70 | 505 | 9.84 | 495377 |
| ACHIASF | 43.00 | 3.64 | 43.00 | 40.00 | 42.70 | 41.20 | 1.50 | 17 | 0.70 | 16469 |
| ACI | 192.70 | 0.05 | 195.90 | 192.00 | 192.70 | 192.60 | 0.10 | 381 | 12.35 | 63762 |
| ACIFORMULA | 159.10 | 1.53 | 163.50 | 157.50 | 159.10 | 156.70 | 2.40 | 1822 | 66.75 | 416218 |
| ACMELAB | 82.60 | 1.47 | 83.20 | 81.40 | 82.60 | 81.40 | 1.20 | 1197 | 40.14 | 485884 |
| ACMEPL | 16.80 | 6.33 | 17.00 | 15.80 | 16.80 | 15.80 | 1.00 | 1933 | 101.80 | 6145495 |
| ACTIVEFINE | 9.00 | 1.12 | 9.40 | 9.00 | 9.00 | 8.90 | 0.10 | 145 | 1.24 | 137103 |
| ADNTEL | 79.40 | 0.25 | 80.60 | 78.80 | 79.40 | 79.20 | 0.20 | 808 | 30.57 | 383233 |
| ADVENT | 15.40 | 2.67 | 15.50 | 15.20 | 15.40 | 15.00 | 0.40 | 319 | 6.33 | 413671 |
| AFCAGRO | 8.10 | 1.27 | 8.20 | 7.80 | 8.00 | 7.90 | 0.10 | 121 | 2.24 | 280555 |
| AFTABAUTO | 38.10 | 0.79 | 39.10 | 38.00 | 38.10 | 37.80 | 0.30 | 753 | 21.84 | 569443 |
| AGNISYSL | 27.10 | 2.65 | 27.20 | 26.30 | 27.10 | 26.40 | 0.70 | 1913 | 80.23 | 2985725 |
| AGRANINS | 26.40 | -2.96 | 27.40 | 25.60 | 26.20 | 27.00 | -0.80 | 346 | 11.58 | 439566 |
| AIBL1STIMF | 4.40 | 4.76 | 4.50 | 4.20 | 4.40 | 4.20 | 0.20 | 180 | 4.81 | 1109189 |
| AIL | 58.10 | -2.68 | 60.50 | 57.90 | 58.10 | 59.70 | -1.60 | 4167 | 148.05 | 2507430 |
| ALARABANK | 17.20 | 0.00 | 17.20 | 16.90 | 17.00 | 17.00 | 0.00 | 74 | 0.81 | 47538 |
| AL-HAJTEX | 164.90 | 1.60 | 166.60 | 162.30 | 164.90 | 162.30 | 2.60 | 721 | 25.68 | 156045 |
| ALIF | 5.70 | 1.79 | 5.80 | 5.70 | 5.70 | 5.60 | 0.10 | 174 | 2.24 | 391797 |
| ALLTEX | 11.80 | 0.00 | 12.10 | 11.80 | 11.80 | 11.80 | 0.00 | 147 | 1.83 | 153158 |
| AMANFEED | 27.70 | 4.53 | 28.60 | 26.40 | 27.70 | 26.50 | 1.20 | 1383 | 50.70 | 1826997 |
| AMBEEPHA | 866.50 | 3.12 | 895.00 | 845.30 | 866.50 | 840.30 | 26.20 | 1328 | 25.99 | 29948 |
| AMCL(PRAN) | 250.70 | 2.46 | 255.50 | 241.40 | 250.20 | 244.20 | 6.00 | 313 | 6.86 | 27204 |
| AMPL | 31.90 | 0.00 | 34.90 | 31.50 | 31.90 | 31.90 | 0.00 | 172 | 1.28 | 40474 |
| ANLIMAYARN | 23.20 | 0.43 | 24.00 | 22.90 | 23.20 | 23.10 | 0.10 | 102 | 1.38 | 58893 |
| ANWARGALV | 81.60 | 0.62 | 82.70 | 81.30 | 81.60 | 81.10 | 0.50 | 1010 | 22.12 | 270536 |
| AOL | 15.20 | -0.65 | 15.50 | 14.90 | 15.20 | 15.30 | -0.10 | 270 | 3.14 | 207939 |
| AOPLC | 10.80 | -2.70 | 11.40 | 10.60 | 10.80 | 11.10 | -0.30 | 101 | 2.22 | 204834 |
| APEXFOODS | 247.90 | -0.24 | 253.80 | 246.10 | 247.90 | 248.50 | -0.60 | 677 | 9.31 | 37400 |
| APEXFOOT | 228.60 | -0.04 | 229.90 | 227.50 | 228.60 | 228.70 | -0.10 | 474 | 15.10 | 66126 |
| APEXSPINN | 153.80 | -2.35 | 157.40 | 150.20 | 153.80 | 157.50 | -3.70 | 996 | 28.66 | 185250 |
| APEXTANRY | 77.80 | 1.30 | 78.00 | 76.90 | 77.80 | 76.80 | 1.00 | 159 | 3.76 | 48459 |
| APEXWEAV | 5.50 | -5.17 | 5.80 | 5.40 | 5.50 | 5.80 | -0.30 | 91 | 0.55 | 98216 |
| APOLOISPAT | 2.80 | 7.69 | 2.80 | 2.60 | 2.80 | 2.60 | 0.20 | 131 | 1.14 | 411285 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2550.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 233.70 | 0.87 | 234.00 | 227.70 | 231.20 | 229.20 | 2.00 | 452 | 5.76 | 25100 |
| ARAMITCEM | 11.80 | 2.61 | 12.10 | 11.70 | 11.80 | 11.50 | 0.30 | 102 | 0.96 | 80274 |
| ARGONDENIM | 20.00 | 0.50 | 20.20 | 19.70 | 20.00 | 19.90 | 0.10 | 715 | 30.69 | 1535990 |
| ASIAINS | 28.50 | -0.70 | 29.40 | 28.20 | 28.50 | 28.70 | -0.20 | 378 | 8.85 | 310977 |
| ASIAPACINS | 35.00 | -1.41 | 36.00 | 34.80 | 35.00 | 35.50 | -0.50 | 171 | 3.87 | 109918 |
| ASIATICLAB | 53.90 | -1.10 | 55.00 | 53.50 | 53.90 | 54.50 | -0.60 | 1245 | 82.00 | 1511507 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 64.80 | 3.85 | 68.60 | 64.20 | 64.80 | 62.40 | 2.40 | 33 | 0.52 | 7981 |
| AZIZPIPES | 57.80 | 3.77 | 58.20 | 56.70 | 57.80 | 55.70 | 2.10 | 165 | 1.70 | 29455 |
| BANGAS | 123.50 | -0.81 | 126.10 | 122.60 | 123.10 | 124.10 | -1.00 | 1108 | 21.29 | 171966 |
| BANKASIA | 19.00 | 2.70 | 19.10 | 18.60 | 19.00 | 18.50 | 0.50 | 469 | 31.42 | 1660942 |
| BARKAPOWER | 11.30 | 0.00 | 11.70 | 11.20 | 11.30 | 11.30 | 0.00 | 996 | 33.95 | 2984121 |
| BATASHOE | 860.10 | -0.46 | 869.00 | 856.00 | 857.40 | 861.40 | -4.00 | 46 | 0.39 | 450 |
| BATBC | 290.10 | 1.65 | 291.40 | 285.40 | 290.10 | 285.40 | 4.70 | 2113 | 50.23 | 173674 |
| BAYLEASING | 4.00 | 8.11 | 4.00 | 3.80 | 4.00 | 3.70 | 0.30 | 131 | 2.04 | 511622 |
| BBS | 11.30 | 2.73 | 11.50 | 11.00 | 11.30 | 11.00 | 0.30 | 907 | 29.47 | 2608290 |
| BBSCABLES | 17.40 | 4.19 | 17.90 | 16.60 | 17.40 | 16.70 | 0.70 | 1052 | 35.97 | 2077616 |
| BDAUTOCA | 133.80 | 0.60 | 136.90 | 132.10 | 133.80 | 133.00 | 0.80 | 843 | 13.43 | 99743 |
| BDCOM | 26.60 | 2.70 | 26.80 | 25.90 | 26.60 | 25.90 | 0.70 | 1368 | 55.60 | 2108589 |
| BDFINANCE | 9.60 | 5.49 | 9.80 | 8.90 | 9.60 | 9.10 | 0.50 | 179 | 1.95 | 211541 |
| BDLAMPS | 162.00 | 0.57 | 163.50 | 158.10 | 160.10 | 159.20 | 0.90 | 390 | 4.62 | 28677 |
| BDPAINTS | 34.80 | 4.82 | 34.90 | 32.00 | 34.80 | 33.20 | 1.60 | 68 | 5.06 | 151776 |
| BDTHAI | 13.30 | 0.76 | 13.40 | 13.00 | 13.30 | 13.20 | 0.10 | 761 | 27.79 | 2100611 |
| BDTHAIFOOD | 15.60 | 1.30 | 15.80 | 15.50 | 15.60 | 15.40 | 0.20 | 680 | 23.38 | 1494289 |
| BDWELDING | 9.70 | -1.02 | 10.00 | 9.70 | 9.70 | 9.80 | -0.10 | 115 | 0.98 | 100427 |
| BEACHHATCH | 56.30 | -1.23 | 57.50 | 56.10 | 56.30 | 57.00 | -0.70 | 3668 | 138.34 | 2441282 |
| BEACONPHAR | 142.80 | 3.55 | 147.50 | 139.00 | 142.80 | 137.90 | 4.90 | 3552 | 167.16 | 1165388 |
| BENGALBISC | 59.10 | -4.04 | 59.60 | 59.10 | 59.40 | 61.90 | -2.50 | 8 | 0.07 | 1100 |
| BENGALWTL | 20.60 | -0.48 | 21.20 | 20.50 | 20.60 | 20.70 | -0.10 | 554 | 14.89 | 717948 |
| BERGERPBL | 1479.50 | 0.01 | 1480.00 | 1476.10 | 1479.50 | 1479.30 | 0.20 | 598 | 11.65 | 7880 |
| BESTHLDNG | 18.20 | 9.64 | 18.20 | 16.70 | 18.20 | 16.60 | 1.60 | 3633 | 131.77 | 7455704 |
| BEXGSUKUK | 59.00 | 3.51 | 59.00 | 57.00 | 59.00 | 57.00 | 2.00 | 20 | 0.31 | 5314 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 6 | 0.01 | 60 |
| BGIC | 34.00 | -0.59 | 34.20 | 33.50 | 33.70 | 33.90 | -0.20 | 195 | 3.76 | 111873 |
| BIFC | 4.10 | 7.89 | 4.10 | 3.80 | 4.10 | 3.80 | 0.30 | 28 | 0.13 | 33043 |
| BNICL | 44.60 | -1.11 | 45.10 | 44.30 | 44.50 | 45.00 | -0.50 | 289 | 7.32 | 164097 |
| BPML | 37.40 | -3.36 | 39.20 | 37.30 | 37.40 | 38.70 | -1.30 | 1417 | 40.68 | 1073694 |
| BPPL | 14.20 | 0.00 | 14.40 | 14.10 | 14.20 | 14.20 | 0.00 | 833 | 28.10 | 1971740 |
| BRACBANK | 71.40 | 3.33 | 72.10 | 69.00 | 71.40 | 69.10 | 2.30 | 2146 | 191.42 | 2704979 |
| BSC | 120.20 | 1.52 | 122.10 | 118.40 | 120.20 | 118.40 | 1.80 | 3162 | 130.88 | 1086251 |
| BSCPLC | 147.70 | 0.20 | 150.00 | 147.00 | 147.70 | 147.40 | 0.30 | 1642 | 61.49 | 414333 |
| BSRMLTD | 89.30 | -0.33 | 91.50 | 88.20 | 89.30 | 89.60 | -0.30 | 258 | 6.63 | 73856 |
| BSRMSTEEL | 69.30 | -0.57 | 70.00 | 68.90 | 69.30 | 69.70 | -0.40 | 221 | 7.01 | 101060 |
| BXPHARMA | 130.70 | 1.79 | 132.00 | 128.50 | 130.70 | 128.40 | 2.30 | 2114 | 132.32 | 1011972 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.30 | 7.35 | 7.40 | 6.70 | 7.30 | 6.80 | 0.50 | 695 | 23.02 | 3275667 |
| CAPMBDBLMF | 8.50 | -1.16 | 8.70 | 8.20 | 8.50 | 8.60 | -0.10 | 133 | 2.15 | 251772 |
| CAPMIBBLMF | 8.00 | 3.90 | 8.10 | 7.70 | 8.00 | 7.70 | 0.30 | 118 | 2.16 | 271686 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 45.70 | -3.79 | 47.90 | 45.20 | 45.70 | 47.50 | -1.80 | 1113 | 40.46 | 872341 |
| CENTRALPHL | 10.20 | 0.99 | 10.30 | 10.10 | 10.20 | 10.10 | 0.10 | 273 | 4.85 | 474975 |
| CITYBANK | 25.30 | 2.02 | 25.40 | 24.80 | 25.30 | 24.80 | 0.50 | 1968 | 221.11 | 8776880 |
| CITYGENINS | 59.10 | 0.51 | 59.60 | 58.50 | 59.10 | 58.80 | 0.30 | 692 | 28.63 | 486459 |
| CLICL | 51.90 | -1.89 | 56.00 | 51.20 | 51.90 | 52.90 | -1.00 | 1284 | 48.06 | 900726 |
| CNATEX | 3.00 | 7.14 | 3.00 | 2.90 | 3.00 | 2.80 | 0.20 | 252 | 4.19 | 1396211 |
| CONFIDCEM | 61.00 | 1.67 | 61.90 | 60.00 | 61.00 | 60.00 | 1.00 | 955 | 25.01 | 411436 |
| CONTININS | 27.90 | -3.79 | 29.20 | 27.60 | 27.90 | 29.00 | -1.10 | 796 | 21.39 | 759116 |
| COPPERTECH | 22.70 | 0.44 | 23.20 | 22.50 | 22.70 | 22.60 | 0.10 | 619 | 22.93 | 1006557 |
| CRAFTSMAN | 24.00 | -3.75 | 26.40 | 22.20 | 23.10 | 24.00 | -0.90 | 6 | 0.02 | 1044 |
| CROWNCEMNT | 53.00 | 1.92 | 53.50 | 52.30 | 53.00 | 52.00 | 1.00 | 258 | 3.33 | 63065 |
| CRYSTALINS | 56.50 | -2.25 | 58.40 | 56.10 | 56.50 | 57.80 | -1.30 | 2371 | 71.15 | 1247443 |
| CVOPRL | 164.80 | -1.14 | 169.80 | 164.00 | 164.80 | 166.70 | -1.90 | 2262 | 58.36 | 350239 |
| DACCADYE | 18.80 | 3.30 | 18.80 | 18.30 | 18.80 | 18.20 | 0.60 | 397 | 11.96 | 641465 |
| DAFODILCOM | 59.20 | 4.23 | 59.80 | 56.70 | 59.20 | 56.80 | 2.40 | 645 | 17.22 | 293743 |
| DBH | 38.70 | 2.38 | 38.80 | 37.80 | 38.70 | 37.80 | 0.90 | 473 | 12.88 | 335054 |
| DBH1STMF | 5.80 | 0.00 | 5.80 | 5.70 | 5.80 | 5.80 | 0.00 | 151 | 0.84 | 145345 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6131.50 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 81.70 | -1.09 | 84.00 | 81.10 | 81.70 | 82.60 | -0.90 | 650 | 18.85 | 228942 |
| DELTASPINN | 5.80 | 3.57 | 5.90 | 5.60 | 5.80 | 5.60 | 0.20 | 191 | 2.72 | 469363 |
| DESCO | 25.50 | 2.02 | 25.50 | 24.80 | 25.30 | 24.80 | 0.50 | 99 | 1.70 | 68116 |
| DESHBANDHU | 21.00 | 1.94 | 21.30 | 20.50 | 21.00 | 20.60 | 0.40 | 1310 | 41.35 | 1978355 |
| DGIC | 23.20 | -0.43 | 23.70 | 23.00 | 23.20 | 23.30 | -0.10 | 230 | 5.51 | 237236 |
| DHAKABANK | 12.00 | 1.69 | 12.00 | 11.80 | 12.00 | 11.80 | 0.20 | 485 | 42.76 | 3588880 |
| DHAKAINS | 39.50 | -1.99 | 40.70 | 39.10 | 39.50 | 40.30 | -0.80 | 149 | 3.07 | 77472 |
| DOMINAGE | 17.40 | 6.75 | 17.90 | 16.30 | 17.40 | 16.30 | 1.10 | 2472 | 149.13 | 8642026 |
| DOREENPWR | 30.20 | 0.67 | 31.00 | 29.90 | 30.20 | 30.00 | 0.20 | 1053 | 34.11 | 1121588 |
| DSHGARME | 121.10 | 0.92 | 123.40 | 119.60 | 121.10 | 120.00 | 1.10 | 915 | 17.36 | 143375 |
| DSSL | 11.40 | -0.87 | 11.80 | 11.30 | 11.40 | 11.50 | -0.10 | 1229 | 47.64 | 4149759 |
| DULAMIACOT | 112.10 | 2.00 | 114.50 | 108.00 | 112.10 | 109.90 | 2.20 | 606 | 10.52 | 94916 |
| DUTCHBANGL | 41.80 | 0.72 | 42.10 | 41.50 | 41.80 | 41.50 | 0.30 | 445 | 15.75 | 376800 |
| EASTERNINS | 53.40 | -0.93 | 54.90 | 52.90 | 53.40 | 53.90 | -0.50 | 326 | 10.16 | 189476 |
| EASTLAND | 20.30 | 1.00 | 20.40 | 20.00 | 20.30 | 20.10 | 0.20 | 370 | 9.69 | 479360 |
| EASTRNLUB | 2702.80 | 0.82 | 2780.00 | 2680.90 | 2702.80 | 2680.90 | 21.90 | 2328 | 58.16 | 21308 |
| EBL | 25.70 | 0.79 | 25.70 | 25.20 | 25.60 | 25.40 | 0.20 | 296 | 50.71 | 1980798 |
| EBL1STMF | 4.40 | 7.32 | 4.40 | 4.00 | 4.40 | 4.10 | 0.30 | 144 | 1.79 | 419693 |
| EBLNRBMF | 3.40 | 3.03 | 3.50 | 3.30 | 3.40 | 3.30 | 0.10 | 75 | 1.68 | 495385 |
| ECABLES | 134.80 | 4.42 | 136.00 | 128.10 | 134.80 | 129.10 | 5.70 | 470 | 8.03 | 60306 |
| EGEN | 24.50 | 5.60 | 24.60 | 23.20 | 24.50 | 23.20 | 1.30 | 1512 | 55.53 | 2311006 |
| EHL | 89.90 | 1.24 | 91.00 | 88.80 | 89.90 | 88.80 | 1.10 | 1538 | 69.36 | 769618 |
| EIL | 33.80 | 0.30 | 34.20 | 33.60 | 33.80 | 33.70 | 0.10 | 1195 | 33.23 | 983066 |
| EMERALDOIL | 18.80 | 2.73 | 19.20 | 18.40 | 18.80 | 18.30 | 0.50 | 341 | 5.65 | 300745 |
| ENVOYTEX | 54.40 | 2.45 | 55.10 | 53.50 | 54.40 | 53.10 | 1.30 | 1546 | 73.65 | 1355284 |
| EPGL | 22.50 | 9.76 | 22.50 | 20.70 | 22.50 | 20.50 | 2.00 | 3336 | 148.36 | 6694478 |
| ESQUIRENIT | 26.00 | 3.59 | 26.90 | 25.10 | 26.00 | 25.10 | 0.90 | 761 | 20.22 | 775529 |
| ETL | 10.00 | 0.00 | 10.10 | 9.80 | 10.00 | 10.00 | 0.00 | 1139 | 42.95 | 4319818 |
| EXIM1STMF | 4.50 | 0.00 | 4.50 | 4.30 | 4.50 | 4.50 | 0.00 | 405 | 3.86 | 874232 |
| EXIMBANK | 4.30 | -2.27 | 4.50 | 4.20 | 4.30 | 4.40 | -0.10 | 515 | 11.09 | 2571098 |
| FAMILYTEX | 2.00 | 5.26 | 2.00 | 1.90 | 2.00 | 1.90 | 0.10 | 123 | 0.93 | 474374 |
| FARCHEM | 22.90 | -0.43 | 23.40 | 22.80 | 22.90 | 23.00 | -0.10 | 414 | 11.69 | 509754 |
| FAREASTFIN | 2.00 | -4.76 | 2.10 | 1.90 | 2.00 | 2.10 | -0.10 | 199 | 4.51 | 2304333 |
| FAREASTLIF | 29.60 | 3.52 | 30.30 | 27.60 | 29.40 | 28.40 | 1.00 | 319 | 4.66 | 159103 |
| FASFIN | 1.60 | -5.88 | 1.60 | 1.60 | 1.60 | 1.70 | -0.10 | 127 | 0.51 | 318988 |
| FBFIF | 3.40 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 46 | 0.89 | 269286 |
| FEDERALINS | 22.30 | 0.45 | 22.80 | 22.10 | 22.30 | 22.20 | 0.10 | 207 | 4.73 | 212225 |
| FEKDIL | 19.40 | 1.57 | 19.60 | 19.10 | 19.40 | 19.10 | 0.30 | 1318 | 92.61 | 4793478 |
| FINEFOODS | 284.50 | 0.21 | 285.70 | 281.70 | 284.50 | 283.90 | 0.60 | 969 | 82.27 | 290578 |
| FIRSTFIN | 2.50 | 8.70 | 2.50 | 2.30 | 2.50 | 2.30 | 0.20 | 60 | 0.31 | 123946 |
| FIRSTSBANK | 3.00 | 3.45 | 3.00 | 2.80 | 3.00 | 2.90 | 0.10 | 363 | 6.50 | 2230319 |
| FORTUNE | 16.30 | 3.16 | 16.40 | 15.90 | 16.30 | 15.80 | 0.50 | 438 | 9.76 | 606108 |
| FUWANGCER | 13.70 | 0.00 | 13.90 | 13.60 | 13.70 | 13.70 | 0.00 | 837 | 32.35 | 2359175 |
| FUWANGFOOD | 15.50 | 1.31 | 15.80 | 15.40 | 15.50 | 15.30 | 0.20 | 1429 | 54.96 | 3530721 |
| GBBPOWER | 6.60 | 6.45 | 6.60 | 6.30 | 6.60 | 6.20 | 0.40 | 131 | 1.24 | 189888 |
| GEMINISEA | 193.20 | -1.23 | 202.00 | 192.10 | 193.20 | 195.60 | -2.40 | 1843 | 35.39 | 181102 |
| GENEXIL | 25.10 | 2.03 | 25.20 | 24.70 | 25.10 | 24.60 | 0.50 | 540 | 12.54 | 501990 |
| GENNEXT | 2.50 | 0.00 | 2.60 | 2.40 | 2.50 | 2.50 | 0.00 | 160 | 2.69 | 1080276 |
| GHAIL | 13.80 | 2.99 | 13.80 | 13.40 | 13.80 | 13.40 | 0.40 | 804 | 29.53 | 2168180 |
| GHCL | 21.90 | -0.45 | 22.40 | 21.70 | 21.90 | 22.00 | -0.10 | 342 | 4.54 | 206364 |
| GIB | 2.30 | 0.00 | 2.40 | 2.30 | 2.30 | 2.30 | 0.00 | 171 | 0.75 | 322606 |
| GLDNJMF | 7.00 | 2.94 | 7.10 | 6.70 | 7.00 | 6.80 | 0.20 | 261 | 7.05 | 1017188 |
| GLOBALINS | 28.60 | 0.70 | 29.10 | 28.30 | 28.60 | 28.40 | 0.20 | 395 | 9.74 | 339401 |
| GOLDENSON | 12.10 | 0.00 | 12.20 | 11.90 | 12.10 | 12.10 | 0.00 | 1073 | 30.18 | 2508980 |
| GP | 305.40 | 1.94 | 305.90 | 299.00 | 305.40 | 299.60 | 5.80 | 1024 | 32.61 | 107251 |
| GPHISPAT | 20.40 | 2.51 | 20.50 | 19.80 | 20.40 | 19.90 | 0.50 | 1789 | 63.33 | 3128857 |
| GQBALLPEN | 400.70 | 2.22 | 409.90 | 386.10 | 400.70 | 392.00 | 8.70 | 1063 | 24.47 | 61688 |
| GRAMEENS2 | 13.50 | 1.50 | 13.60 | 13.30 | 13.50 | 13.30 | 0.20 | 208 | 5.52 | 408937 |
| GREENDELMF | 3.70 | 0.00 | 3.80 | 3.60 | 3.70 | 3.70 | 0.00 | 37 | 0.53 | 144390 |
| GREENDELT | 53.50 | 0.38 | 54.10 | 52.80 | 53.50 | 53.30 | 0.20 | 115 | 2.46 | 46130 |
| GSPFINANCE | 3.50 | 2.94 | 3.60 | 3.30 | 3.50 | 3.40 | 0.10 | 120 | 1.20 | 348091 |
| HAKKANIPUL | 78.50 | 0.64 | 79.60 | 76.90 | 78.50 | 78.00 | 0.50 | 1774 | 50.94 | 649195 |
| HAMI | 102.60 | 4.27 | 105.00 | 99.20 | 102.60 | 98.40 | 4.20 | 288 | 3.73 | 36640 |
| HEIDELBCEM | 264.70 | 4.01 | 266.90 | 255.10 | 264.70 | 254.50 | 10.20 | 825 | 23.76 | 90553 |
| HFL | 8.60 | 6.17 | 8.70 | 8.10 | 8.60 | 8.10 | 0.50 | 129 | 1.16 | 137770 |
| HIMADRI | 890.00 | 7.59 | 1020.00 | 885.00 | 998.30 | 927.90 | 70.40 | 35 | 0.69 | 683 |
| HRTEX | 31.30 | 9.82 | 31.30 | 28.90 | 31.30 | 28.50 | 2.80 | 707 | 29.42 | 952961 |
| HWAWELLTEX | 50.00 | 0.40 | 50.80 | 49.50 | 50.00 | 49.80 | 0.20 | 425 | 8.76 | 174798 |
| IBNSINA | 311.20 | 0.97 | 312.00 | 309.10 | 311.20 | 308.20 | 3.00 | 700 | 19.63 | 63069 |
| IBP | 13.30 | 1.53 | 14.40 | 13.20 | 13.30 | 13.10 | 0.20 | 737 | 24.56 | 1847854 |
| ICB | 52.50 | 1.74 | 52.80 | 51.60 | 52.50 | 51.60 | 0.90 | 510 | 13.93 | 266137 |
| ICB3RDNRB | 4.60 | 4.55 | 4.60 | 4.40 | 4.60 | 4.40 | 0.20 | 30 | 0.77 | 168508 |
| ICBAGRANI1 | 6.90 | -2.82 | 7.00 | 6.80 | 6.90 | 7.10 | -0.20 | 54 | 1.15 | 165765 |
| ICBAMCL2ND | 5.90 | 3.51 | 6.00 | 5.80 | 5.90 | 5.70 | 0.20 | 32 | 0.19 | 32517 |
| ICBEPMF1S1 | 4.90 | 2.13 | 4.90 | 4.70 | 4.80 | 4.70 | 0.10 | 18 | 0.10 | 19792 |
| ICBIBANK | 2.70 | 4.00 | 2.70 | 2.50 | 2.60 | 2.50 | 0.10 | 23 | 0.06 | 23952 |
| ICBSONALI1 | 5.10 | 4.08 | 5.20 | 4.90 | 5.10 | 4.90 | 0.20 | 146 | 3.73 | 736234 |
| ICICL | 22.80 | 0.44 | 23.00 | 22.50 | 22.80 | 22.70 | 0.10 | 250 | 6.91 | 304561 |
| IDLC | 40.50 | 3.58 | 40.80 | 39.10 | 40.50 | 39.10 | 1.40 | 664 | 26.78 | 666426 |
| IFADAUTOS | 25.30 | 3.27 | 25.50 | 24.50 | 25.30 | 24.50 | 0.80 | 832 | 26.96 | 1072522 |
| IFIC | 6.00 | 3.45 | 6.00 | 5.80 | 6.00 | 5.80 | 0.20 | 461 | 19.92 | 3376842 |
| IFIC1STMF | 3.50 | 2.94 | 3.60 | 3.30 | 3.50 | 3.40 | 0.10 | 203 | 5.64 | 1638009 |
| IFILISLMF1 | 4.30 | 0.00 | 4.40 | 4.20 | 4.30 | 4.30 | 0.00 | 36 | 0.27 | 61969 |
| ILFSL | 1.90 | 5.56 | 1.90 | 1.70 | 1.90 | 1.80 | 0.10 | 57 | 0.36 | 188749 |
| INDEXAGRO | 78.00 | 0.52 | 79.70 | 77.60 | 78.00 | 77.60 | 0.40 | 518 | 9.85 | 125494 |
| INTECH | 28.20 | 9.30 | 28.30 | 25.60 | 28.20 | 25.80 | 2.40 | 1519 | 45.45 | 1676380 |
| INTRACO | 25.00 | -0.40 | 25.50 | 24.60 | 25.00 | 25.10 | -0.10 | 1724 | 111.13 | 4435392 |
| IPDC | 18.50 | 2.78 | 18.70 | 18.00 | 18.50 | 18.00 | 0.50 | 891 | 39.18 | 2126504 |
| ISLAMIBANK | 43.00 | 3.86 | 43.40 | 41.00 | 43.00 | 41.40 | 1.60 | 1099 | 30.39 | 716590 |
| ISLAMICFIN | 7.60 | 5.56 | 7.90 | 7.30 | 7.60 | 7.20 | 0.40 | 124 | 1.63 | 215760 |
| ISLAMIINS | 40.90 | -0.97 | 41.60 | 40.60 | 40.90 | 41.30 | -0.40 | 100 | 1.92 | 46860 |
| ISNLTD | 105.70 | 9.99 | 105.70 | 89.00 | 105.70 | 96.10 | 9.60 | 3599 | 157.65 | 1656392 |
| ITC | 45.10 | 4.88 | 45.60 | 42.90 | 45.10 | 43.00 | 2.10 | 2725 | 151.88 | 3420636 |
| JAMUNABANK | 21.10 | 1.93 | 21.20 | 20.80 | 21.10 | 20.70 | 0.40 | 622 | 82.79 | 3946960 |
| JAMUNAOIL | 190.10 | 0.42 | 190.60 | 189.30 | 190.10 | 189.30 | 0.80 | 298 | 9.11 | 47891 |
| JANATAINS | 26.30 | -0.38 | 26.50 | 26.20 | 26.30 | 26.40 | -0.10 | 86 | 1.43 | 54276 |
| JHRML | 58.50 | 1.74 | 59.00 | 57.90 | 58.50 | 57.50 | 1.00 | 1238 | 41.90 | 716499 |
| JMISMDL | 159.00 | -1.12 | 163.60 | 157.60 | 159.00 | 160.80 | -1.80 | 542 | 9.64 | 60113 |
| JUTESPINN | 210.60 | 2.23 | 217.60 | 206.00 | 210.60 | 206.00 | 4.60 | 73 | 0.38 | 1837 |
| KARNAPHULI | 32.30 | -0.62 | 32.90 | 32.20 | 32.30 | 32.50 | -0.20 | 789 | 27.01 | 831483 |
| KAY&QUE | 351.00 | 0.63 | 360.70 | 349.80 | 351.00 | 348.80 | 2.20 | 1603 | 39.41 | 111240 |
| KBPPWBIL | 117.10 | 0.26 | 118.30 | 116.80 | 117.10 | 116.80 | 0.30 | 1948 | 62.61 | 532902 |
| KBSEED | 8.10 | -1.22 | 9.00 | 7.70 | 8.10 | 8.20 | -0.10 | 45 | 0.29 | 36178 |
| KDSALTD | 46.50 | -0.85 | 48.20 | 46.20 | 46.50 | 46.90 | -0.40 | 1645 | 61.73 | 1314925 |
| KEYACOSMET | 4.80 | 0.00 | 5.00 | 4.80 | 4.80 | 4.80 | 0.00 | 253 | 5.91 | 1217495 |
| KFL | 9.50 | -2.06 | 10.20 | 9.20 | 9.50 | 9.70 | -0.20 | 65 | 0.22 | 23163 |
| KOHINOOR | 550.30 | 0.66 | 554.00 | 548.20 | 550.30 | 546.70 | 3.60 | 578 | 12.65 | 22970 |
| KPCL | 10.60 | 0.95 | 10.70 | 10.50 | 10.60 | 10.50 | 0.10 | 205 | 4.49 | 423413 |
| KPPL | 17.00 | 6.92 | 17.30 | 16.00 | 17.00 | 15.90 | 1.10 | 606 | 9.47 | 563508 |
| KTL | 14.30 | 0.70 | 14.40 | 14.10 | 14.30 | 14.20 | 0.10 | 1043 | 41.67 | 2923897 |
| LANKABAFIN | 16.30 | 2.52 | 16.40 | 15.90 | 16.30 | 15.90 | 0.40 | 788 | 26.86 | 1654378 |
| LEGACYFOOT | 70.80 | -1.12 | 72.70 | 70.50 | 70.80 | 71.60 | -0.80 | 1864 | 57.47 | 806003 |
| LHB | 57.70 | 1.41 | 58.20 | 56.50 | 57.70 | 56.90 | 0.80 | 1238 | 64.89 | 1132774 |
| LIBRAINFU | 815.00 | 2.18 | 818.00 | 803.20 | 815.00 | 797.60 | 17.40 | 1297 | 20.27 | 24979 |
| LINDEBD | 966.20 | 2.54 | 975.00 | 945.50 | 972.70 | 948.60 | 24.10 | 902 | 22.97 | 23871 |
| LOVELLO | 94.70 | -0.32 | 96.40 | 94.40 | 94.70 | 95.00 | -0.30 | 1689 | 102.68 | 1079825 |
| LRBDL | 14.20 | 2.16 | 14.50 | 13.80 | 14.20 | 13.90 | 0.30 | 598 | 14.73 | 1037909 |
| LRGLOBMF1 | 3.60 | 0.00 | 3.60 | 3.50 | 3.50 | 3.50 | 0.00 | 22 | 0.18 | 49921 |
| MAGURAPLEX | 110.70 | -0.98 | 115.80 | 110.30 | 110.70 | 111.80 | -1.10 | 2477 | 76.61 | 682923 |
| MAKSONSPIN | 6.60 | 4.76 | 6.60 | 6.30 | 6.60 | 6.30 | 0.30 | 175 | 2.28 | 349884 |
| MALEKSPIN | 33.80 | 0.60 | 34.60 | 33.70 | 33.80 | 33.60 | 0.20 | 2414 | 126.56 | 3712744 |
| MAMUNAGRO | 26.00 | -1.15 | 26.20 | 25.10 | 25.80 | 26.10 | -0.30 | 214 | 2.31 | 88850 |
| MARICO | 2931.80 | 0.22 | 2940.00 | 2915.00 | 2931.80 | 2925.40 | 6.40 | 124 | 2.48 | 849 |
| MASTERAGRO | 5.20 | 4.17 | 5.20 | 4.80 | 5.00 | 4.80 | 0.20 | 29 | 0.10 | 19168 |
| MATINSPINN | 56.00 | 0.18 | 56.70 | 55.70 | 56.00 | 55.90 | 0.10 | 574 | 20.49 | 364315 |
| MBL1STMF | 4.50 | 7.14 | 4.50 | 4.30 | 4.50 | 4.20 | 0.30 | 140 | 1.85 | 411152 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 18.10 | -0.55 | 18.90 | 17.90 | 18.10 | 18.20 | -0.10 | 107 | 0.65 | 36085 |
| MEGHNACEM | 48.00 | -0.81 | 51.90 | 48.00 | 49.20 | 49.60 | -0.40 | 252 | 2.92 | 59258 |
| MEGHNAINS | 26.80 | -0.74 | 27.40 | 26.70 | 26.80 | 27.00 | -0.20 | 522 | 11.67 | 434118 |
| MEGHNALIFE | 62.90 | -1.10 | 65.40 | 62.60 | 62.90 | 63.60 | -0.70 | 1408 | 51.29 | 807715 |
| MEGHNAPET | 26.10 | -3.33 | 29.50 | 25.40 | 26.10 | 27.00 | -0.90 | 245 | 2.16 | 81898 |
| MERCANBANK | 9.70 | 1.04 | 9.80 | 9.60 | 9.70 | 9.60 | 0.10 | 392 | 23.99 | 2487822 |
| MERCINS | 26.70 | -0.75 | 27.20 | 26.30 | 26.60 | 26.80 | -0.20 | 28 | 0.29 | 10928 |
| METROSPIN | 11.00 | 1.85 | 11.20 | 10.80 | 11.00 | 10.80 | 0.20 | 237 | 7.58 | 687459 |
| MHSML | 18.00 | 7.14 | 18.40 | 17.00 | 18.00 | 16.80 | 1.20 | 1731 | 100.45 | 5562081 |
| MIDASFIN | 6.50 | 3.17 | 6.60 | 6.30 | 6.50 | 6.30 | 0.20 | 44 | 0.66 | 102411 |
| MIDLANDBNK | 19.10 | 3.24 | 19.40 | 18.30 | 19.10 | 18.50 | 0.60 | 1422 | 35.91 | 1887680 |
| MIRACLEIND | 29.10 | 3.93 | 29.90 | 28.20 | 29.10 | 28.00 | 1.10 | 399 | 9.93 | 342714 |
| MIRAKHTER | 32.60 | 5.16 | 33.20 | 31.00 | 32.60 | 31.00 | 1.60 | 1946 | 77.46 | 2387178 |
| MITHUNKNIT | 18.70 | 1.08 | 19.00 | 18.50 | 18.70 | 18.50 | 0.20 | 184 | 2.62 | 140383 |
| MJLBD | 98.30 | 0.51 | 98.90 | 97.80 | 98.30 | 97.80 | 0.50 | 731 | 35.00 | 356266 |
| MKFOOTWEAR | 52.50 | -2.04 | 53.40 | 52.00 | 52.90 | 54.00 | -1.10 | 46 | 2.58 | 48749 |
| MLDYEING | 10.40 | 5.05 | 10.60 | 10.00 | 10.40 | 9.90 | 0.50 | 1497 | 40.27 | 3879701 |
| MONNOAGML | 392.60 | -0.83 | 403.80 | 391.00 | 392.60 | 395.90 | -3.30 | 960 | 21.28 | 53955 |
| MONNOCERA | 90.50 | -0.98 | 93.40 | 90.20 | 90.50 | 91.40 | -0.90 | 995 | 29.73 | 325571 |
| MONNOFABR | 19.70 | 1.55 | 20.00 | 19.10 | 19.70 | 19.40 | 0.30 | 2185 | 95.59 | 4903081 |
| MONOSPOOL | 118.50 | 0.25 | 122.00 | 117.10 | 118.50 | 118.20 | 0.30 | 1713 | 55.33 | 464342 |
| MOSTFAMETL | 8.40 | 0.00 | 8.60 | 8.40 | 8.40 | 8.40 | 0.00 | 20 | 0.47 | 55902 |
| MPETROLEUM | 208.20 | 0.29 | 208.80 | 206.10 | 207.70 | 207.10 | 0.60 | 323 | 8.09 | 38935 |
| MTB | 13.10 | 1.55 | 13.20 | 12.80 | 13.10 | 12.90 | 0.20 | 156 | 8.31 | 637306 |
| NAHEEACP | 23.00 | 0.88 | 23.60 | 22.90 | 23.00 | 22.80 | 0.20 | 1422 | 51.80 | 2227133 |
| NATLIFEINS | 116.00 | 2.20 | 116.80 | 113.00 | 116.00 | 113.50 | 2.50 | 755 | 23.78 | 207074 |
| NAVANACNG | 22.60 | -0.44 | 23.20 | 22.50 | 22.60 | 22.70 | -0.10 | 190 | 3.06 | 133949 |
| NAVANAPHAR | 63.60 | 3.75 | 65.80 | 62.00 | 63.60 | 61.30 | 2.30 | 3546 | 144.04 | 2238363 |
| NBL | 3.70 | 2.86 | 3.70 | 3.50 | 3.60 | 3.50 | 0.10 | 83 | 0.79 | 222459 |
| NCCBANK | 12.10 | 2.54 | 12.20 | 11.80 | 12.10 | 11.80 | 0.30 | 273 | 18.25 | 1516019 |
| NCCBLMF1 | 5.00 | 2.04 | 5.10 | 4.90 | 5.00 | 4.90 | 0.10 | 29 | 0.27 | 53900 |
| NEWLINE | 6.40 | 4.92 | 6.70 | 6.10 | 6.40 | 6.10 | 0.30 | 367 | 4.39 | 672273 |
| NFML | 10.40 | 4.00 | 10.40 | 10.00 | 10.40 | 10.00 | 0.40 | 87 | 1.29 | 126190 |
| NHFIL | 26.10 | 6.10 | 26.40 | 24.70 | 26.10 | 24.60 | 1.50 | 1440 | 55.36 | 2144120 |
| NIALCO | 18.90 | -1.05 | 19.50 | 18.80 | 18.90 | 19.10 | -0.20 | 33 | 0.16 | 8700 |
| NITOLINS | 27.70 | -1.07 | 28.20 | 27.50 | 27.70 | 28.00 | -0.30 | 80 | 2.14 | 76627 |
| NORTHERN | 115.00 | -1.21 | 119.30 | 112.50 | 114.20 | 115.60 | -1.40 | 108 | 0.68 | 6022 |
| NORTHRNINS | 33.30 | 2.15 | 35.00 | 32.00 | 33.30 | 32.60 | 0.70 | 108 | 1.60 | 48952 |
| NPOLYMER | 34.50 | 2.07 | 34.80 | 33.20 | 34.50 | 33.80 | 0.70 | 1337 | 42.74 | 1253098 |
| NRBBANK | 9.00 | 7.14 | 9.10 | 8.30 | 9.00 | 8.40 | 0.60 | 763 | 31.69 | 3588613 |
| NRBCBANK | 6.60 | 0.00 | 6.80 | 6.50 | 6.60 | 6.60 | 0.00 | 199 | 8.27 | 1247216 |
| NTC | 195.00 | 3.45 | 199.90 | 187.20 | 195.00 | 188.50 | 6.50 | 170 | 2.04 | 10648 |
| NTLTUBES | 82.70 | 0.49 | 83.60 | 82.20 | 82.70 | 82.30 | 0.40 | 929 | 20.69 | 250010 |
| NURANI | 2.70 | 8.00 | 2.70 | 2.70 | 2.70 | 2.50 | 0.20 | 54 | 0.31 | 112900 |
| OAL | 7.00 | 0.00 | 7.10 | 6.90 | 7.00 | 7.00 | 0.00 | 150 | 2.53 | 361535 |
| OIMEX | 25.20 | 3.28 | 25.60 | 24.50 | 25.20 | 24.40 | 0.80 | 1943 | 87.22 | 3465098 |
| OLYMPIC | 166.30 | 1.09 | 167.70 | 164.90 | 166.30 | 164.50 | 1.80 | 817 | 31.18 | 187580 |
| ONEBANKPLC | 7.90 | 1.28 | 7.90 | 7.70 | 7.90 | 7.80 | 0.10 | 332 | 16.85 | 2154509 |
| ORIONINFU | 519.70 | 0.29 | 525.20 | 510.00 | 519.70 | 518.20 | 1.50 | 2656 | 180.06 | 346871 |
| ORIONPHARM | 36.20 | 1.97 | 36.50 | 35.40 | 36.20 | 35.50 | 0.70 | 1573 | 60.64 | 1678757 |
| ORYZAAGRO | 8.90 | 0.00 | 9.40 | 8.80 | 8.90 | 8.90 | 0.00 | 74 | 2.10 | 233787 |
| PADMALIFE | 21.70 | 4.83 | 22.70 | 21.30 | 21.70 | 20.70 | 1.00 | 687 | 16.28 | 730877 |
| PADMAOIL | 200.60 | 0.25 | 201.80 | 200.10 | 200.90 | 200.40 | 0.50 | 140 | 3.17 | 15837 |
| PARAMOUNT | 46.90 | -3.10 | 49.50 | 46.60 | 46.90 | 48.40 | -1.50 | 615 | 12.36 | 258970 |
| PDL | 6.10 | 3.39 | 6.20 | 5.90 | 6.10 | 5.90 | 0.20 | 142 | 2.08 | 342799 |
| PENINSULA | 11.40 | 5.56 | 11.60 | 10.90 | 11.40 | 10.80 | 0.60 | 363 | 5.92 | 518111 |
| PEOPLESINS | 36.10 | 1.12 | 36.70 | 35.80 | 36.10 | 35.70 | 0.40 | 452 | 11.48 | 317968 |
| PF1STMF | 5.10 | 4.08 | 5.10 | 4.90 | 5.10 | 4.90 | 0.20 | 50 | 0.74 | 148503 |
| PHARMAID | 630.20 | 2.64 | 632.00 | 615.10 | 630.20 | 614.00 | 16.20 | 737 | 12.69 | 20251 |
| PHENIXINS | 28.10 | 0.36 | 28.20 | 27.60 | 27.90 | 27.80 | 0.10 | 49 | 0.84 | 30007 |
| PHOENIXFIN | 3.20 | 6.67 | 3.30 | 3.10 | 3.20 | 3.00 | 0.20 | 91 | 0.90 | 279089 |
| PHPMF1 | 3.30 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 125 | 6.70 | 2136361 |
| PIONEERINS | 46.60 | 0.87 | 46.90 | 45.90 | 46.60 | 46.20 | 0.40 | 256 | 6.21 | 133862 |
| PLFSL | 1.50 | 0.00 | 1.50 | 1.40 | 1.50 | 1.50 | 0.00 | 376 | 3.70 | 2606486 |
| POPULAR1MF | 3.30 | 3.12 | 3.30 | 3.10 | 3.30 | 3.20 | 0.10 | 98 | 3.72 | 1158001 |
| POPULARLIF | 49.90 | -0.80 | 50.50 | 49.70 | 49.90 | 50.30 | -0.40 | 817 | 31.85 | 637683 |
| POWERGRID | 33.70 | -0.59 | 34.00 | 33.30 | 33.70 | 33.90 | -0.20 | 273 | 6.90 | 204877 |
| PRAGATIINS | 59.10 | -0.17 | 61.00 | 58.30 | 59.10 | 59.20 | -0.10 | 436 | 11.97 | 200062 |
| PRAGATILIF | 163.50 | -0.37 | 169.50 | 161.50 | 163.50 | 164.10 | -0.60 | 2271 | 66.25 | 398645 |
| PREMIERBAN | 6.80 | -1.45 | 6.90 | 6.70 | 6.80 | 6.90 | -0.10 | 346 | 10.05 | 1488013 |
| PREMIERCEM | 50.10 | 3.51 | 50.70 | 48.10 | 50.10 | 48.40 | 1.70 | 828 | 23.55 | 472080 |
| PREMIERLEA | 1.90 | 0.00 | 1.90 | 1.70 | 1.80 | 1.80 | 0.00 | 22 | 0.13 | 74095 |
| PRIME1ICBA | 5.00 | 2.08 | 5.00 | 4.70 | 4.90 | 4.80 | 0.10 | 100 | 1.23 | 254782 |
| PRIMEBANK | 28.40 | 1.43 | 28.50 | 28.00 | 28.40 | 28.00 | 0.40 | 384 | 79.64 | 2809731 |
| PRIMEFIN | 2.80 | -3.45 | 3.00 | 2.70 | 2.80 | 2.90 | -0.10 | 133 | 2.68 | 945790 |
| PRIMEINSUR | 35.80 | -0.56 | 36.50 | 35.60 | 35.80 | 36.00 | -0.20 | 266 | 7.73 | 215288 |
| PRIMELIFE | 44.50 | -1.55 | 46.80 | 44.20 | 44.50 | 45.20 | -0.70 | 454 | 8.44 | 187685 |
| PRIMETEX | 14.10 | 2.92 | 14.50 | 13.90 | 14.10 | 13.70 | 0.40 | 134 | 1.05 | 73261 |
| PROGRESLIF | 62.50 | 1.30 | 64.70 | 59.70 | 62.50 | 61.70 | 0.80 | 475 | 11.14 | 177060 |
| PROVATIINS | 34.70 | 0.00 | 35.10 | 34.30 | 34.70 | 34.70 | 0.00 | 309 | 9.54 | 274541 |
| PTL | 57.40 | 0.70 | 57.80 | 55.30 | 57.40 | 57.00 | 0.40 | 1154 | 51.38 | 903797 |
| PUBALIBANK | 29.10 | 1.05 | 29.20 | 28.60 | 29.00 | 28.70 | 0.30 | 343 | 15.28 | 529439 |
| PURABIGEN | 18.80 | 1.08 | 18.90 | 18.50 | 18.70 | 18.50 | 0.20 | 83 | 1.55 | 83163 |
| QUASEMIND | 45.80 | 6.51 | 47.30 | 43.40 | 45.80 | 43.00 | 2.80 | 3550 | 182.56 | 4007489 |
| QUEENSOUTH | 14.40 | 1.41 | 14.60 | 14.20 | 14.40 | 14.20 | 0.20 | 557 | 16.48 | 1142229 |
| RAHIMAFOOD | 138.80 | -1.70 | 145.00 | 136.30 | 138.80 | 141.20 | -2.40 | 3054 | 73.25 | 521772 |
| RAHIMTEXT | 187.00 | 0.16 | 191.90 | 185.80 | 187.00 | 186.70 | 0.30 | 565 | 8.43 | 44820 |
| RAKCERAMIC | 23.30 | 3.10 | 23.50 | 22.40 | 23.30 | 22.60 | 0.70 | 732 | 14.78 | 638648 |
| RANFOUNDRY | 163.50 | 0.86 | 164.90 | 161.20 | 163.50 | 162.10 | 1.40 | 147 | 2.76 | 16893 |
| RDFOOD | 27.10 | 0.37 | 27.80 | 26.70 | 27.10 | 27.00 | 0.10 | 1203 | 62.08 | 2286325 |
| RECKITTBEN | 3409.80 | 1.06 | 3415.00 | 3372.20 | 3409.80 | 3374.10 | 35.70 | 318 | 9.01 | 2651 |
| REGENTTEX | 3.60 | 9.09 | 3.60 | 3.30 | 3.60 | 3.30 | 0.30 | 138 | 1.46 | 420403 |
| RELIANCE1 | 14.60 | 0.69 | 14.70 | 13.50 | 14.60 | 14.50 | 0.10 | 357 | 8.01 | 549231 |
| RELIANCINS | 65.40 | 1.24 | 65.60 | 64.60 | 65.40 | 64.60 | 0.80 | 104 | 5.24 | 80309 |
| RENATA | 516.10 | 8.74 | 516.10 | 468.00 | 516.10 | 474.60 | 41.50 | 5299 | 226.51 | 463379 |
| RENWICKJA | 684.80 | 0.70 | 696.00 | 659.00 | 662.00 | 657.40 | 4.60 | 41 | 0.22 | 322 |
| REPUBLIC | 34.10 | -4.21 | 35.70 | 33.70 | 34.10 | 35.60 | -1.50 | 758 | 18.82 | 545518 |
| RINGSHINE | 3.00 | 7.14 | 3.00 | 2.80 | 3.00 | 2.80 | 0.20 | 227 | 5.39 | 1827187 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 27.70 | 1.84 | 27.80 | 27.10 | 27.70 | 27.20 | 0.50 | 1113 | 79.21 | 2885071 |
| RSRMSTEEL | 9.20 | 1.11 | 9.40 | 9.00 | 9.10 | 9.00 | 0.10 | 70 | 0.96 | 106262 |
| RUNNERAUTO | 31.40 | 2.95 | 31.80 | 30.40 | 31.40 | 30.50 | 0.90 | 1097 | 22.04 | 704488 |
| RUPALIBANK | 21.60 | 2.37 | 21.80 | 21.20 | 21.60 | 21.10 | 0.50 | 252 | 7.30 | 338735 |
| RUPALIINS | 24.30 | 0.83 | 24.60 | 23.80 | 24.30 | 24.10 | 0.20 | 389 | 8.99 | 370740 |
| RUPALILIFE | 92.00 | 0.99 | 93.40 | 90.10 | 92.00 | 91.10 | 0.90 | 1326 | 43.53 | 473616 |
| SADHESIVE | 67.00 | 1.51 | 68.50 | 64.00 | 67.10 | 66.10 | 1.00 | 42 | 0.49 | 7310 |
| SAFKOSPINN | 16.50 | 5.77 | 17.10 | 16.00 | 16.50 | 15.60 | 0.90 | 548 | 12.43 | 740699 |
| SAIFPOWER | 6.10 | 1.67 | 6.10 | 5.90 | 6.10 | 6.00 | 0.10 | 181 | 1.72 | 285185 |
| SAIHAMCOT | 18.00 | 1.69 | 18.10 | 17.80 | 18.00 | 17.70 | 0.30 | 982 | 55.04 | 3068373 |
| SAIHAMTEX | 16.50 | 1.85 | 16.60 | 16.30 | 16.50 | 16.20 | 0.30 | 562 | 26.34 | 1602152 |
| SALAMCRST | 18.70 | -0.53 | 19.40 | 18.60 | 18.70 | 18.80 | -0.10 | 846 | 20.34 | 1073082 |
| SALVOCHEM | 32.00 | 0.31 | 32.40 | 31.50 | 32.00 | 31.90 | 0.10 | 1337 | 56.12 | 1757906 |
| SAMATALETH | 107.70 | -3.41 | 113.50 | 106.00 | 107.70 | 111.50 | -3.80 | 1452 | 32.12 | 293898 |
| SAMORITA | 74.30 | 3.34 | 74.60 | 71.70 | 74.30 | 71.90 | 2.40 | 812 | 20.29 | 276269 |
| SANDHANINS | 23.30 | -0.85 | 23.90 | 23.20 | 23.30 | 23.50 | -0.20 | 431 | 12.14 | 517445 |
| SAPORTL | 29.90 | 1.36 | 30.10 | 28.80 | 29.90 | 29.50 | 0.40 | 1573 | 103.17 | 3508263 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.70 | 1.32 | 7.80 | 7.60 | 7.70 | 7.60 | 0.10 | 141 | 2.97 | 386314 |
| SEAPEARL | 59.50 | 1.19 | 59.80 | 58.40 | 59.50 | 58.80 | 0.70 | 1360 | 51.03 | 863400 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4899.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.20 | 6.12 | 5.20 | 5.00 | 5.20 | 4.90 | 0.30 | 44 | 0.88 | 172520 |
| SEMLIBBLSF | 6.80 | 4.62 | 6.90 | 6.50 | 6.80 | 6.50 | 0.30 | 55 | 0.84 | 124948 |
| SEMLLECMF | 7.10 | 4.41 | 7.20 | 6.80 | 7.10 | 6.80 | 0.30 | 435 | 17.83 | 2533363 |
| SHAHJABANK | 18.70 | 0.54 | 18.80 | 18.60 | 18.70 | 18.60 | 0.10 | 126 | 19.29 | 1032254 |
| SHARPIND | 19.40 | 0.00 | 19.90 | 19.00 | 19.40 | 19.40 | 0.00 | 767 | 17.30 | 889110 |
| SHASHADNIM | 20.50 | 0.99 | 21.20 | 20.30 | 20.50 | 20.30 | 0.20 | 662 | 26.77 | 1292003 |
| SHEPHERD | 19.90 | 1.02 | 20.50 | 19.50 | 19.90 | 19.70 | 0.20 | 1418 | 80.16 | 4030157 |
| SHURWID | 5.90 | 5.36 | 5.90 | 5.70 | 5.90 | 5.60 | 0.30 | 91 | 0.54 | 92289 |
| SHYAMPSUG | 150.70 | 1.89 | 156.60 | 146.00 | 150.70 | 147.90 | 2.80 | 193 | 4.95 | 32151 |
| SIBL | 5.40 | 0.00 | 5.50 | 5.30 | 5.40 | 5.40 | 0.00 | 104 | 0.62 | 114064 |
| SICL | 21.80 | -0.91 | 22.60 | 21.70 | 21.80 | 22.00 | -0.20 | 415 | 7.16 | 324463 |
| SILCOPHL | 16.40 | 2.50 | 16.50 | 16.10 | 16.40 | 16.00 | 0.40 | 648 | 23.73 | 1453057 |
| SILVAPHL | 12.90 | 5.74 | 13.10 | 12.20 | 12.90 | 12.20 | 0.70 | 900 | 26.50 | 2100732 |
| SIMTEX | 19.70 | 0.51 | 20.20 | 19.50 | 19.70 | 19.60 | 0.10 | 1016 | 45.68 | 2314046 |
| SINGERBD | 110.70 | 2.59 | 111.00 | 108.00 | 110.70 | 107.90 | 2.80 | 331 | 6.83 | 62329 |
| SINOBANGLA | 53.70 | 2.48 | 56.30 | 53.00 | 53.70 | 52.40 | 1.30 | 3085 | 169.53 | 3093720 |
| SIPLC | 49.50 | -0.20 | 50.80 | 48.60 | 49.50 | 49.60 | -0.10 | 379 | 10.93 | 219725 |
| SKTRIMS | 9.30 | 4.49 | 9.50 | 8.90 | 9.30 | 8.90 | 0.40 | 87 | 1.29 | 139592 |
| SONALIANSH | 228.70 | -1.08 | 237.90 | 226.00 | 228.70 | 231.20 | -2.50 | 2573 | 66.00 | 284032 |
| SONALILIFE | 74.90 | 1.63 | 75.50 | 73.80 | 74.90 | 73.70 | 1.20 | 389 | 8.16 | 109419 |
| SONALIPAPR | 280.70 | 4.35 | 286.90 | 274.00 | 280.70 | 269.00 | 11.70 | 5020 | 210.85 | 749304 |
| SONARBAINS | 29.00 | 0.00 | 29.60 | 28.50 | 29.00 | 29.00 | 0.00 | 363 | 9.25 | 319943 |
| SONARGAON | 38.40 | -0.52 | 40.40 | 38.10 | 38.40 | 38.60 | -0.20 | 1356 | 45.13 | 1154201 |
| SOUTHEASTB | 9.10 | 1.11 | 9.30 | 9.00 | 9.10 | 9.00 | 0.10 | 1000 | 53.15 | 5822758 |
| SPCERAMICS | 20.90 | 0.48 | 21.70 | 20.80 | 20.90 | 20.80 | 0.10 | 1684 | 62.42 | 2953419 |
| SPCL | 50.60 | 1.81 | 51.00 | 48.60 | 50.60 | 49.70 | 0.90 | 2405 | 112.69 | 2260795 |
| SQUARETEXT | 57.00 | 1.42 | 57.60 | 56.50 | 57.00 | 56.20 | 0.80 | 767 | 24.09 | 421285 |
| SQURPHARMA | 222.60 | 0.27 | 223.20 | 221.40 | 222.60 | 222.00 | 0.60 | 1249 | 78.19 | 351234 |
| SSSTEEL | 5.40 | 3.85 | 5.40 | 5.00 | 5.40 | 5.20 | 0.20 | 199 | 2.16 | 407591 |
| STANCERAM | 81.80 | 0.74 | 84.90 | 81.50 | 81.80 | 81.20 | 0.60 | 74 | 0.29 | 3471 |
| STANDARINS | 42.70 | -1.16 | 43.70 | 42.50 | 42.70 | 43.20 | -0.50 | 533 | 12.79 | 297929 |
| STANDBANKL | 6.40 | 1.59 | 6.40 | 6.20 | 6.40 | 6.30 | 0.10 | 167 | 5.14 | 813523 |
| STYLECRAFT | 81.40 | -1.21 | 84.10 | 81.00 | 81.40 | 82.40 | -1.00 | 859 | 15.73 | 191096 |
| SUMITPOWER | 15.10 | 1.34 | 15.30 | 14.90 | 15.10 | 14.90 | 0.20 | 423 | 10.75 | 713200 |
| SUNLIFEINS | 55.30 | -1.95 | 57.10 | 54.90 | 55.30 | 56.40 | -1.10 | 670 | 15.03 | 270565 |
| TAKAFULINS | 34.70 | -0.58 | 34.90 | 34.20 | 34.30 | 34.50 | -0.20 | 51 | 0.71 | 20601 |
| TALLUSPIN | 5.90 | 3.57 | 5.90 | 5.60 | 5.80 | 5.60 | 0.20 | 63 | 0.37 | 65251 |
| TAMIJTEX | 135.50 | 0.67 | 137.00 | 133.60 | 135.50 | 134.60 | 0.90 | 145 | 2.16 | 15941 |
| TECHNODRUG | 38.30 | 2.96 | 38.80 | 37.40 | 38.30 | 37.20 | 1.10 | 2790 | 140.64 | 3674722 |
| TILIL | 83.20 | 7.91 | 84.20 | 77.00 | 83.20 | 77.10 | 6.10 | 3653 | 156.78 | 1951818 |
| TITASGAS | 23.00 | 2.22 | 23.30 | 22.50 | 23.00 | 22.50 | 0.50 | 357 | 7.44 | 324928 |
| TOSRIFA | 20.90 | -1.88 | 21.70 | 20.70 | 20.90 | 21.30 | -0.40 | 800 | 27.98 | 1317029 |
| TRUSTB1MF | 3.40 | 0.00 | 3.50 | 3.40 | 3.40 | 3.40 | 0.00 | 19 | 0.54 | 156113 |
| TRUSTBANK | 19.00 | 0.53 | 19.10 | 18.80 | 19.00 | 18.90 | 0.10 | 361 | 14.15 | 745096 |
| TUNGHAI | 2.40 | 9.09 | 2.40 | 2.20 | 2.40 | 2.20 | 0.20 | 64 | 0.29 | 126139 |
| UCB | 9.80 | 2.08 | 9.80 | 9.60 | 9.80 | 9.60 | 0.20 | 294 | 6.59 | 677307 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2479.00 | 0.00 | 2490.00 | 2464.00 | 2479.00 | 2479.10 | -0.10 | 29 | 0.56 | 228 |
| UNIONBANK | 2.50 | 0.00 | 2.50 | 2.30 | 2.40 | 2.40 | 0.00 | 236 | 1.02 | 431097 |
| UNIONCAP | 4.40 | 10.00 | 4.40 | 4.00 | 4.40 | 4.00 | 0.40 | 168 | 2.11 | 485026 |
| UNIONINS | 37.30 | 0.81 | 37.70 | 37.10 | 37.30 | 37.00 | 0.30 | 376 | 11.35 | 303414 |
| UNIQUEHRL | 44.30 | 2.07 | 44.60 | 43.00 | 44.30 | 43.40 | 0.90 | 1569 | 47.25 | 1074917 |
| UNITEDFIN | 13.00 | 4.00 | 13.10 | 12.60 | 13.00 | 12.50 | 0.50 | 311 | 8.26 | 640935 |
| UNITEDINS | 43.40 | -0.69 | 44.70 | 43.10 | 43.40 | 43.70 | -0.30 | 223 | 3.95 | 90945 |
| UPGDCL | 147.20 | -1.21 | 151.80 | 146.50 | 147.20 | 149.00 | -1.80 | 1199 | 26.84 | 180450 |
| USMANIAGL | 36.90 | -0.27 | 37.90 | 36.70 | 36.90 | 37.00 | -0.10 | 134 | 0.56 | 15122 |
| UTTARABANK | 21.30 | 0.47 | 21.30 | 21.10 | 21.30 | 21.20 | 0.10 | 509 | 24.51 | 1155083 |
| UTTARAFIN | 14.40 | 4.26 | 15.00 | 14.00 | 14.70 | 14.10 | 0.60 | 56 | 0.66 | 45538 |
| VAMLBDMF1 | 6.90 | 0.00 | 7.00 | 6.80 | 6.90 | 6.90 | 0.00 | 27 | 0.61 | 88778 |
| VAMLRBBF | 6.00 | 1.75 | 6.00 | 5.70 | 5.80 | 5.70 | 0.10 | 22 | 0.60 | 102970 |
| VFSTDL | 8.00 | 0.00 | 8.20 | 7.90 | 8.00 | 8.00 | 0.00 | 147 | 1.82 | 227041 |
| WALTONHIL | 451.10 | 0.80 | 452.40 | 447.00 | 451.10 | 447.50 | 3.60 | 1518 | 52.16 | 115941 |
| WATACHEM | 158.20 | 8.74 | 161.00 | 146.20 | 159.20 | 146.40 | 12.80 | 830 | 16.92 | 108910 |
| WEBCOATS | 13.10 | 0.77 | 13.80 | 12.40 | 13.10 | 13.00 | 0.10 | 75 | 0.08 | 6454 |
| WMSHIPYARD | 8.30 | 2.47 | 8.40 | 8.10 | 8.30 | 8.10 | 0.20 | 154 | 3.23 | 391765 |
| WONDERTOYS | 20.60 | -7.11 | 24.10 | 20.60 | 20.90 | 22.50 | -1.60 | 12 | 0.03 | 1361 |
| YPL | 18.70 | 2.19 | 19.10 | 18.40 | 18.70 | 18.30 | 0.40 | 238 | 6.15 | 326955 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2000.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 7.10 | 2.90 | 7.30 | 6.90 | 7.10 | 6.90 | 0.20 | 516 | 16.65 | 2330562 |
| ZAHINTEX | 6.00 | 5.36 | 6.00 | 5.60 | 5.90 | 5.60 | 0.30 | 199 | 3.18 | 551327 |
| ZEALBANGLA | 92.90 | 0.00 | 95.00 | 90.00 | 90.00 | 90.00 | 0.00 | 102 | 0.87 | 9519 |