| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.00 | -3.23 | 3.10 | 3.00 | 3.00 | 3.10 | -0.10 | 101 | 1.10 | 364169 |
| 1STPRIMFMF | 19.30 | -0.52 | 19.60 | 19.00 | 19.10 | 19.20 | -0.10 | 431 | 7.77 | 403324 |
| AAMRANET | 17.10 | 1.81 | 17.10 | 16.60 | 16.90 | 16.60 | 0.30 | 214 | 5.35 | 317796 |
| AAMRATECH | 13.50 | 0.75 | 14.70 | 13.40 | 13.50 | 13.40 | 0.10 | 120 | 2.01 | 142895 |
| ABB1STMF | 3.20 | -3.03 | 3.40 | 3.20 | 3.20 | 3.30 | -0.10 | 323 | 8.72 | 2667450 |
| ABBANK | 5.80 | -1.69 | 6.00 | 5.70 | 5.80 | 5.90 | -0.10 | 432 | 8.61 | 1493845 |
| ABBLPBOND | 1050.00 | 0.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1 | 21.00 | 20000 |
| ACFL | 18.10 | 0.00 | 18.40 | 18.10 | 18.20 | 18.20 | 0.00 | 106 | 1.27 | 69399 |
| ACHIASF | 34.50 | -3.63 | 36.20 | 34.50 | 34.50 | 35.80 | -1.30 | 19 | 0.13 | 3885 |
| ACI | 206.70 | -0.39 | 209.00 | 206.10 | 206.70 | 207.50 | -0.80 | 650 | 15.20 | 73385 |
| ACIFORMULA | 151.00 | 1.27 | 156.30 | 147.10 | 151.00 | 149.10 | 1.90 | 815 | 22.49 | 146919 |
| ACMELAB | 76.20 | -0.65 | 77.00 | 76.00 | 76.20 | 76.70 | -0.50 | 496 | 14.65 | 191739 |
| ACMEPL | 25.00 | -1.57 | 25.80 | 24.60 | 25.00 | 25.40 | -0.40 | 3765 | 158.74 | 6305700 |
| ACTIVEFINE | 6.80 | 1.49 | 6.90 | 6.70 | 6.80 | 6.70 | 0.10 | 155 | 1.74 | 256814 |
| ADNTEL | 59.80 | -0.83 | 60.70 | 59.60 | 59.80 | 60.30 | -0.50 | 680 | 15.21 | 253992 |
| ADVENT | 14.00 | 0.00 | 14.10 | 13.90 | 14.00 | 14.00 | 0.00 | 99 | 1.83 | 131051 |
| AFCAGRO | 6.70 | 0.00 | 6.80 | 6.70 | 6.70 | 6.70 | 0.00 | 47 | 0.33 | 48843 |
| AFTABAUTO | 28.10 | -0.35 | 28.50 | 28.00 | 28.10 | 28.20 | -0.10 | 228 | 3.77 | 133712 |
| AGNISYSL | 26.20 | 4.38 | 26.80 | 25.00 | 26.20 | 25.10 | 1.10 | 2836 | 150.57 | 5886395 |
| AGRANINS | 22.90 | 1.33 | 24.20 | 22.30 | 22.90 | 22.60 | 0.30 | 307 | 5.53 | 235625 |
| AIBL1STIMF | 4.00 | 0.00 | 4.10 | 4.00 | 4.00 | 4.00 | 0.00 | 33 | 1.98 | 495138 |
| AIL | 28.40 | -0.35 | 28.90 | 28.30 | 28.40 | 28.50 | -0.10 | 187 | 3.43 | 120736 |
| ALARABANK | 15.20 | 0.00 | 15.40 | 15.10 | 15.10 | 15.10 | 0.00 | 55 | 0.83 | 54971 |
| AL-HAJTEX | 111.70 | -0.53 | 114.50 | 111.40 | 111.70 | 112.30 | -0.60 | 1393 | 32.63 | 289589 |
| ALIF | 4.80 | 0.00 | 4.90 | 4.80 | 4.80 | 4.80 | 0.00 | 68 | 1.14 | 237343 |
| ALLTEX | 14.90 | 1.36 | 15.00 | 14.60 | 14.90 | 14.70 | 0.20 | 206 | 5.95 | 402660 |
| AMANFEED | 27.00 | 0.00 | 27.50 | 26.40 | 27.00 | 27.00 | 0.00 | 910 | 30.51 | 1132995 |
| AMBEEPHA | 774.10 | 2.49 | 790.00 | 753.10 | 774.10 | 755.30 | 18.80 | 373 | 4.14 | 5306 |
| AMCL(PRAN) | 217.70 | 0.14 | 221.00 | 216.00 | 217.70 | 217.40 | 0.30 | 304 | 5.05 | 23125 |
| AMPL | 48.80 | 0.41 | 49.30 | 48.10 | 48.80 | 48.60 | 0.20 | 176 | 2.09 | 43095 |
| ANLIMAYARN | 19.50 | -2.99 | 20.80 | 19.40 | 19.50 | 20.10 | -0.60 | 154 | 1.67 | 83750 |
| ANWARGALV | 101.50 | 0.50 | 104.20 | 100.50 | 101.50 | 101.00 | 0.50 | 3465 | 98.67 | 965514 |
| AOL | 16.80 | -0.59 | 17.10 | 16.70 | 16.80 | 16.90 | -0.10 | 210 | 4.75 | 282752 |
| AOPLC | 10.10 | -2.88 | 10.70 | 10.10 | 10.10 | 10.40 | -0.30 | 57 | 0.30 | 29196 |
| APEXFOODS | 285.30 | 5.24 | 290.00 | 266.10 | 285.30 | 271.10 | 14.20 | 2216 | 69.43 | 247371 |
| APEXFOOT | 213.80 | 5.16 | 215.00 | 203.30 | 213.80 | 203.30 | 10.50 | 3350 | 121.60 | 576166 |
| APEXSPINN | 336.30 | 8.73 | 336.30 | 310.00 | 336.30 | 309.30 | 27.00 | 1259 | 51.24 | 156758 |
| APEXTANRY | 86.50 | 9.91 | 86.50 | 78.10 | 86.50 | 78.70 | 7.80 | 456 | 19.09 | 223623 |
| APEXWEAV | 7.50 | 4.17 | 7.60 | 7.00 | 7.50 | 7.20 | 0.30 | 105 | 2.70 | 366020 |
| APOLOISPAT | 3.50 | 0.00 | 3.60 | 3.50 | 3.50 | 3.50 | 0.00 | 157 | 2.22 | 633923 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1125.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 184.20 | 0.82 | 188.00 | 181.30 | 184.20 | 182.70 | 1.50 | 258 | 4.74 | 25805 |
| ARAMITCEM | 11.30 | 0.88 | 11.90 | 11.20 | 11.40 | 11.30 | 0.10 | 15 | 0.02 | 1829 |
| ARGONDENIM | 17.20 | -1.15 | 17.60 | 17.10 | 17.20 | 17.40 | -0.20 | 296 | 4.88 | 283942 |
| ASIAINS | 40.20 | -2.19 | 41.10 | 39.80 | 40.20 | 41.10 | -0.90 | 946 | 38.33 | 954125 |
| ASIAPACINS | 39.60 | -0.51 | 39.60 | 38.40 | 39.20 | 39.40 | -0.20 | 178 | 3.58 | 91842 |
| ASIATICLAB | 106.60 | 5.54 | 107.20 | 101.50 | 106.60 | 101.00 | 5.60 | 2455 | 183.72 | 1749194 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 70.40 | 0.43 | 71.00 | 69.50 | 70.40 | 70.10 | 0.30 | 139 | 1.55 | 22074 |
| AZIZPIPES | 50.90 | -1.36 | 52.40 | 50.70 | 50.90 | 51.60 | -0.70 | 39 | 0.39 | 7728 |
| BANGAS | 150.60 | -1.70 | 156.00 | 148.90 | 150.60 | 153.20 | -2.60 | 2017 | 54.87 | 360108 |
| BANKASIA | 21.10 | -1.40 | 21.70 | 21.10 | 21.10 | 21.40 | -0.30 | 440 | 35.58 | 1671735 |
| BARKAPOWER | 7.70 | -1.27 | 7.80 | 7.70 | 7.80 | 7.90 | -0.10 | 153 | 1.03 | 132856 |
| BATASHOE | 831.90 | -0.70 | 838.00 | 818.00 | 818.80 | 824.60 | -5.80 | 52 | 0.53 | 643 |
| BATBC | 218.40 | 0.51 | 219.00 | 216.50 | 218.40 | 217.30 | 1.10 | 925 | 19.83 | 91082 |
| BAYLEASING | 4.80 | -2.04 | 5.00 | 4.70 | 4.80 | 4.90 | -0.10 | 83 | 1.94 | 404441 |
| BBS | 11.80 | -3.28 | 12.30 | 11.70 | 11.80 | 12.20 | -0.40 | 1098 | 27.21 | 2281246 |
| BBSCABLES | 20.40 | -2.39 | 21.00 | 20.30 | 20.40 | 20.90 | -0.50 | 1212 | 33.63 | 1636755 |
| BDAUTOCA | 244.50 | -0.41 | 254.20 | 242.60 | 244.50 | 245.50 | -1.00 | 2566 | 63.52 | 256995 |
| BDCOM | 29.10 | -0.68 | 29.50 | 28.70 | 29.10 | 29.30 | -0.20 | 1172 | 44.26 | 1525876 |
| BDFINANCE | 12.40 | -6.06 | 13.40 | 12.20 | 12.40 | 13.20 | -0.80 | 414 | 11.26 | 881339 |
| BDLAMPS | 204.40 | 2.00 | 211.00 | 195.10 | 204.40 | 200.40 | 4.00 | 2657 | 57.78 | 286560 |
| BDPAINTS | 37.00 | -2.12 | 38.70 | 35.00 | 37.00 | 37.80 | -0.80 | 90 | 3.00 | 81121 |
| BDTHAI | 12.60 | 0.00 | 12.80 | 12.50 | 12.60 | 12.60 | 0.00 | 457 | 12.51 | 992669 |
| BDTHAIFOOD | 18.20 | 0.00 | 18.50 | 18.00 | 18.20 | 18.20 | 0.00 | 1048 | 30.53 | 1671426 |
| BDWELDING | 15.20 | -0.65 | 15.60 | 15.00 | 15.20 | 15.30 | -0.10 | 112 | 1.08 | 70709 |
| BEACHHATCH | 29.70 | -1.00 | 30.20 | 29.60 | 29.70 | 30.00 | -0.30 | 523 | 9.54 | 319788 |
| BEACONPHAR | 101.60 | 0.10 | 102.50 | 101.30 | 101.60 | 101.50 | 0.10 | 807 | 21.65 | 212496 |
| BENGALBISC | 66.20 | -0.15 | 66.20 | 66.00 | 66.10 | 66.20 | -0.10 | 9 | 0.06 | 849 |
| BENGALWTL | 24.10 | 2.55 | 24.50 | 22.90 | 24.10 | 23.50 | 0.60 | 886 | 30.02 | 1267470 |
| BERGERPBL | 1389.00 | 0.01 | 1395.80 | 1386.00 | 1389.20 | 1389.00 | 0.20 | 88 | 1.29 | 927 |
| BESTHLDNG | 12.80 | -2.29 | 13.20 | 12.70 | 12.80 | 13.10 | -0.30 | 302 | 7.03 | 542439 |
| BEXGSUKUK | 66.00 | 2.33 | 66.00 | 65.00 | 66.00 | 64.50 | 1.50 | 21 | 4.04 | 61140 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 3 | 0.00 | 12 |
| BGIC | 35.50 | 0.57 | 35.70 | 34.80 | 35.50 | 35.30 | 0.20 | 122 | 2.46 | 70090 |
| BIFC | 5.00 | 0.00 | 5.30 | 5.00 | 5.10 | 5.10 | 0.00 | 43 | 0.29 | 55338 |
| BNICL | 80.40 | 4.42 | 81.90 | 76.10 | 80.40 | 77.00 | 3.40 | 1638 | 109.81 | 1390065 |
| BPML | 27.40 | 0.74 | 28.40 | 27.30 | 27.40 | 27.20 | 0.20 | 84 | 1.11 | 40262 |
| BPPL | 14.90 | -0.67 | 15.20 | 14.80 | 14.90 | 15.00 | -0.10 | 726 | 19.47 | 1300952 |
| BRACBANK | 73.70 | -1.08 | 74.30 | 72.80 | 73.20 | 74.00 | -0.80 | 1189 | 106.88 | 1456200 |
| BSC | 105.20 | 0.38 | 106.00 | 104.00 | 105.20 | 104.80 | 0.40 | 1090 | 37.58 | 357324 |
| BSCPLC | 141.60 | 1.00 | 142.00 | 138.00 | 141.60 | 140.20 | 1.40 | 317 | 6.76 | 47852 |
| BSRMLTD | 83.50 | 0.12 | 84.00 | 82.70 | 83.00 | 82.90 | 0.10 | 106 | 9.01 | 108542 |
| BSRMSTEEL | 70.50 | 0.28 | 71.00 | 70.00 | 70.50 | 70.30 | 0.20 | 221 | 8.56 | 121585 |
| BXPHARMA | 117.50 | -0.17 | 118.50 | 116.50 | 117.50 | 117.70 | -0.20 | 903 | 47.60 | 405323 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.10 | 1.43 | 7.20 | 7.00 | 7.10 | 7.00 | 0.10 | 297 | 13.96 | 1968286 |
| CAPMBDBLMF | 12.30 | 0.00 | 12.50 | 11.90 | 12.30 | 12.30 | 0.00 | 265 | 14.48 | 1185404 |
| CAPMIBBLMF | 8.60 | -1.12 | 8.90 | 8.60 | 8.80 | 8.90 | -0.10 | 80 | 1.33 | 151480 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 41.60 | 1.22 | 41.90 | 40.60 | 41.60 | 41.10 | 0.50 | 445 | 14.36 | 348085 |
| CENTRALPHL | 8.70 | -1.14 | 9.00 | 8.60 | 8.70 | 8.80 | -0.10 | 238 | 3.17 | 362712 |
| CITYBANK | 32.40 | 2.53 | 32.60 | 31.60 | 32.40 | 31.60 | 0.80 | 2787 | 406.81 | 12656454 |
| CITYGENINS | 101.50 | 0.79 | 102.00 | 99.80 | 101.50 | 100.70 | 0.80 | 343 | 18.73 | 184603 |
| CLICL | 59.10 | 3.87 | 60.00 | 56.70 | 59.10 | 56.90 | 2.20 | 947 | 31.92 | 544897 |
| CNATEX | 3.50 | -2.78 | 3.70 | 3.40 | 3.50 | 3.60 | -0.10 | 155 | 2.77 | 787426 |
| CONFIDCEM | 62.30 | 0.16 | 62.90 | 61.60 | 62.30 | 62.20 | 0.10 | 345 | 9.29 | 149080 |
| CONTININS | 30.30 | 3.41 | 30.40 | 28.60 | 30.30 | 29.30 | 1.00 | 950 | 47.84 | 1605979 |
| COPPERTECH | 23.00 | -1.71 | 23.70 | 22.80 | 23.00 | 23.40 | -0.40 | 506 | 14.13 | 613251 |
| CRAFTSMAN | 39.10 | -0.51 | 39.90 | 38.70 | 39.30 | 39.50 | -0.20 | 163 | 9.47 | 240972 |
| CROWNCEMNT | 49.70 | 0.61 | 49.80 | 49.00 | 49.40 | 49.10 | 0.30 | 14 | 0.04 | 900 |
| CRYSTALINS | 79.40 | 0.63 | 80.70 | 78.30 | 79.40 | 78.90 | 0.50 | 520 | 22.16 | 279090 |
| CVOPRL | 162.40 | -0.31 | 164.30 | 160.50 | 162.40 | 162.90 | -0.50 | 1736 | 57.88 | 356305 |
| DACCADYE | 15.50 | -1.27 | 16.00 | 15.40 | 15.50 | 15.70 | -0.20 | 113 | 1.92 | 123453 |
| DAFODILCOM | 108.20 | 0.28 | 110.50 | 105.20 | 108.20 | 107.90 | 0.30 | 837 | 43.74 | 402788 |
| DBH | 38.90 | 1.04 | 39.00 | 38.30 | 38.80 | 38.40 | 0.40 | 103 | 1.13 | 29143 |
| DBH1STMF | 4.60 | -2.13 | 4.80 | 4.50 | 4.60 | 4.70 | -0.10 | 122 | 4.19 | 908379 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 73.30 | -0.95 | 75.00 | 72.50 | 73.30 | 74.00 | -0.70 | 487 | 14.13 | 193179 |
| DELTASPINN | 6.30 | -1.56 | 6.50 | 6.30 | 6.30 | 6.40 | -0.10 | 259 | 5.16 | 810402 |
| DESCO | 23.00 | -1.71 | 23.60 | 22.90 | 23.00 | 23.40 | -0.40 | 69 | 0.97 | 41745 |
| DESHBANDHU | 17.70 | -2.75 | 18.40 | 17.60 | 17.70 | 18.20 | -0.50 | 606 | 14.14 | 790708 |
| DGIC | 21.90 | -0.90 | 22.20 | 21.70 | 21.90 | 22.10 | -0.20 | 230 | 6.77 | 308732 |
| DHAKABANK | 12.00 | 0.84 | 12.10 | 11.90 | 12.00 | 11.90 | 0.10 | 355 | 15.10 | 1263670 |
| DHAKAINS | 40.00 | -0.75 | 40.20 | 39.20 | 39.60 | 39.90 | -0.30 | 144 | 2.19 | 55310 |
| DOMINAGE | 60.60 | 3.24 | 61.00 | 58.90 | 60.60 | 58.70 | 1.90 | 3310 | 274.65 | 4582253 |
| DOREENPWR | 28.40 | -0.70 | 28.70 | 28.30 | 28.40 | 28.60 | -0.20 | 319 | 9.93 | 349407 |
| DSHGARME | 129.00 | 4.28 | 134.00 | 124.20 | 129.00 | 123.70 | 5.30 | 2457 | 57.02 | 441440 |
| DSSL | 9.60 | -2.04 | 9.90 | 9.60 | 9.60 | 9.80 | -0.20 | 724 | 15.60 | 1612733 |
| DULAMIACOT | 135.00 | 1.59 | 135.00 | 131.10 | 133.80 | 131.70 | 2.10 | 441 | 6.18 | 46285 |
| DUTCHBANGL | 39.80 | -0.50 | 40.10 | 39.50 | 39.70 | 39.90 | -0.20 | 245 | 6.29 | 158084 |
| EASTERNINS | 57.60 | -0.86 | 58.20 | 56.90 | 57.70 | 58.20 | -0.50 | 381 | 9.71 | 168615 |
| EASTLAND | 22.80 | 7.04 | 23.00 | 21.60 | 22.80 | 21.30 | 1.50 | 1253 | 50.28 | 2253620 |
| EASTRNLUB | 1538.30 | 0.07 | 1553.00 | 1531.00 | 1538.30 | 1537.20 | 1.10 | 518 | 5.32 | 3451 |
| EBL | 27.60 | 1.47 | 27.70 | 27.00 | 27.60 | 27.20 | 0.40 | 973 | 77.08 | 2812742 |
| EBL1STMF | 3.80 | 0.00 | 3.80 | 3.70 | 3.80 | 3.80 | 0.00 | 12 | 0.23 | 61462 |
| EBLNRBMF | 3.10 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 62 | 3.54 | 1142295 |
| ECABLES | 137.40 | 2.77 | 141.00 | 136.20 | 137.40 | 133.70 | 3.70 | 684 | 13.92 | 100135 |
| EGEN | 23.50 | 0.86 | 23.80 | 22.60 | 23.50 | 23.30 | 0.20 | 1690 | 62.30 | 2690380 |
| EHL | 81.90 | 5.27 | 82.60 | 78.10 | 81.90 | 77.80 | 4.10 | 2533 | 72.25 | 888845 |
| EIL | 28.30 | -0.35 | 28.60 | 28.00 | 28.30 | 28.40 | -0.10 | 412 | 9.74 | 344670 |
| EMERALDOIL | 14.90 | 0.68 | 15.30 | 14.80 | 14.90 | 14.80 | 0.10 | 126 | 1.29 | 85761 |
| ENVOYTEX | 50.20 | 1.62 | 50.30 | 49.40 | 50.20 | 49.40 | 0.80 | 262 | 7.17 | 143674 |
| EPGL | 16.30 | -1.21 | 16.80 | 16.30 | 16.30 | 16.50 | -0.20 | 262 | 3.53 | 214642 |
| ESQUIRENIT | 20.00 | -3.38 | 20.80 | 19.90 | 20.00 | 20.70 | -0.70 | 253 | 5.37 | 265815 |
| ETL | 11.20 | -1.75 | 11.70 | 11.10 | 11.20 | 11.40 | -0.20 | 1712 | 62.12 | 5470001 |
| EXIM1STMF | 3.70 | 0.00 | 3.80 | 3.70 | 3.70 | 3.70 | 0.00 | 161 | 2.48 | 664163 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 3.10 | -3.13 | 3.20 | 3.00 | 3.10 | 3.20 | -0.10 | 238 | 3.36 | 1083003 |
| FARCHEM | 16.60 | -2.92 | 17.30 | 16.50 | 16.60 | 17.10 | -0.50 | 303 | 3.40 | 202336 |
| FAREASTFIN | 2.50 | -4.00 | 2.70 | 2.40 | 2.40 | 2.50 | -0.10 | 146 | 2.37 | 960287 |
| FAREASTLIF | 21.50 | 0.94 | 22.80 | 21.10 | 21.40 | 21.20 | 0.20 | 59 | 0.97 | 44194 |
| FASFIN | 2.50 | -7.41 | 2.80 | 2.50 | 2.50 | 2.70 | -0.20 | 252 | 4.69 | 1824460 |
| FBFIF | 3.10 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 13 | 0.09 | 30146 |
| FEDERALINS | 21.60 | 1.41 | 21.70 | 21.00 | 21.60 | 21.30 | 0.30 | 246 | 7.20 | 335367 |
| FEKDIL | 15.10 | -0.66 | 15.30 | 14.90 | 15.10 | 15.20 | -0.10 | 946 | 29.88 | 1988654 |
| FINEFOODS | 494.90 | -0.18 | 498.40 | 491.90 | 494.90 | 495.80 | -0.90 | 598 | 49.12 | 99336 |
| FIRSTFIN | 4.60 | -2.08 | 5.00 | 4.60 | 4.70 | 4.80 | -0.10 | 49 | 0.87 | 184832 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 14.00 | 0.72 | 14.10 | 13.80 | 14.00 | 13.90 | 0.10 | 220 | 3.02 | 217337 |
| FUWANGCER | 12.80 | 1.59 | 13.00 | 12.50 | 12.80 | 12.60 | 0.20 | 497 | 14.86 | 1173921 |
| FUWANGFOOD | 10.00 | -0.99 | 10.20 | 9.90 | 10.00 | 10.10 | -0.10 | 260 | 3.77 | 375903 |
| GBBPOWER | 8.30 | -3.49 | 8.60 | 8.30 | 8.30 | 8.60 | -0.30 | 123 | 1.25 | 148200 |
| GEMINISEA | 118.00 | 0.51 | 121.80 | 117.00 | 118.00 | 117.40 | 0.60 | 446 | 5.13 | 43493 |
| GENEXIL | 27.20 | -0.73 | 27.70 | 27.00 | 27.20 | 27.40 | -0.20 | 785 | 22.61 | 830240 |
| GENNEXT | 3.30 | -2.94 | 3.50 | 3.30 | 3.30 | 3.40 | -0.10 | 155 | 2.69 | 798031 |
| GHAIL | 12.80 | 0.00 | 13.10 | 12.60 | 12.80 | 12.80 | 0.00 | 745 | 18.59 | 1448559 |
| GHCL | 18.80 | -0.53 | 19.30 | 18.70 | 18.80 | 18.90 | -0.10 | 102 | 1.16 | 61203 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 6.00 | -1.64 | 6.20 | 6.00 | 6.00 | 6.10 | -0.10 | 79 | 2.86 | 472121 |
| GLOBALINS | 32.00 | 4.58 | 32.20 | 30.10 | 32.00 | 30.60 | 1.40 | 1255 | 43.71 | 1392215 |
| GOLDENSON | 14.00 | -4.11 | 14.80 | 13.90 | 14.00 | 14.60 | -0.60 | 2159 | 70.50 | 4940725 |
| GP | 245.20 | 1.32 | 246.50 | 242.70 | 245.20 | 242.00 | 3.20 | 1051 | 34.30 | 140502 |
| GPHISPAT | 16.60 | 0.00 | 16.70 | 16.40 | 16.60 | 16.60 | 0.00 | 439 | 10.90 | 659337 |
| GQBALLPEN | 596.80 | -0.63 | 604.50 | 580.10 | 596.80 | 600.60 | -3.80 | 1465 | 54.19 | 90272 |
| GRAMEENS2 | 12.30 | -0.81 | 12.50 | 12.20 | 12.30 | 12.40 | -0.10 | 83 | 1.34 | 108306 |
| GREENDELMF | 3.40 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 20 | 0.34 | 100286 |
| GREENDELT | 60.30 | 0.17 | 61.40 | 58.30 | 60.30 | 60.20 | 0.10 | 299 | 8.65 | 145060 |
| GSPFINANCE | 4.30 | 0.00 | 4.60 | 4.20 | 4.30 | 4.30 | 0.00 | 92 | 0.76 | 173513 |
| HAKKANIPUL | 79.30 | -2.82 | 82.60 | 78.80 | 79.30 | 81.60 | -2.30 | 1613 | 38.67 | 479545 |
| HAMI | 190.50 | 6.96 | 191.90 | 179.10 | 190.50 | 178.10 | 12.40 | 1557 | 23.24 | 124226 |
| HEIDELBCEM | 224.90 | -0.35 | 227.00 | 223.00 | 224.90 | 225.70 | -0.80 | 166 | 1.88 | 8399 |
| HFL | 16.10 | 0.00 | 16.40 | 15.80 | 16.10 | 16.10 | 0.00 | 422 | 10.21 | 636418 |
| HIMADRI | 530.00 | 5.10 | 549.00 | 517.00 | 530.00 | 504.30 | 25.70 | 29 | 0.05 | 87 |
| HRTEX | 18.60 | -0.53 | 19.20 | 18.60 | 18.70 | 18.80 | -0.10 | 85 | 1.32 | 70161 |
| HWAWELLTEX | 41.10 | -0.96 | 41.80 | 41.00 | 41.10 | 41.50 | -0.40 | 132 | 5.56 | 134536 |
| IBNSINA | 313.50 | -1.47 | 316.90 | 313.00 | 314.20 | 318.90 | -4.70 | 554 | 13.94 | 44283 |
| IBP | 13.00 | -1.52 | 13.20 | 13.00 | 13.00 | 13.20 | -0.20 | 343 | 11.47 | 879325 |
| ICB | 38.10 | 0.00 | 38.70 | 38.00 | 38.10 | 38.10 | 0.00 | 360 | 6.67 | 174048 |
| ICB3RDNRB | 4.50 | 0.00 | 4.60 | 4.50 | 4.50 | 4.50 | 0.00 | 25 | 1.45 | 322506 |
| ICBAGRANI1 | 6.50 | 0.00 | 6.80 | 6.50 | 6.50 | 6.50 | 0.00 | 40 | 0.51 | 76790 |
| ICBAMCL2ND | 6.10 | -1.61 | 6.20 | 6.00 | 6.10 | 6.20 | -0.10 | 38 | 0.65 | 105263 |
| ICBEPMF1S1 | 5.40 | 0.00 | 5.60 | 5.40 | 5.40 | 5.40 | 0.00 | 93 | 5.23 | 963570 |
| ICBIBANK | 2.80 | 3.57 | 2.90 | 2.80 | 2.90 | 2.80 | 0.10 | 27 | 0.08 | 27966 |
| ICBSONALI1 | 4.60 | 0.00 | 4.80 | 4.60 | 4.70 | 4.70 | 0.00 | 75 | 1.52 | 323330 |
| ICICL | 22.00 | 0.00 | 22.30 | 21.60 | 22.00 | 22.00 | 0.00 | 286 | 6.38 | 292050 |
| IDLC | 36.90 | 0.00 | 37.20 | 36.70 | 36.90 | 36.90 | 0.00 | 202 | 6.07 | 164524 |
| IFADAUTOS | 22.60 | -2.16 | 23.20 | 22.40 | 22.60 | 23.10 | -0.50 | 494 | 14.38 | 632757 |
| IFIC | 5.10 | 0.00 | 5.20 | 5.00 | 5.10 | 5.10 | 0.00 | 421 | 18.24 | 3567896 |
| IFIC1STMF | 3.70 | -2.63 | 3.90 | 3.70 | 3.70 | 3.80 | -0.10 | 156 | 3.84 | 1018657 |
| IFILISLMF1 | 4.00 | 0.00 | 4.10 | 4.00 | 4.00 | 4.00 | 0.00 | 18 | 0.07 | 18323 |
| ILFSL | 2.50 | -3.85 | 2.80 | 2.40 | 2.50 | 2.60 | -0.10 | 181 | 1.94 | 755659 |
| INDEXAGRO | 70.20 | -1.68 | 72.20 | 69.60 | 70.20 | 71.40 | -1.20 | 514 | 11.35 | 160252 |
| INTECH | 37.60 | -2.08 | 38.60 | 37.40 | 37.60 | 38.40 | -0.80 | 1646 | 45.13 | 1190694 |
| INTRACO | 17.60 | -1.69 | 17.90 | 17.40 | 17.50 | 17.80 | -0.30 | 379 | 7.59 | 431002 |
| IPDC | 19.00 | -1.04 | 19.30 | 18.90 | 19.00 | 19.20 | -0.20 | 390 | 13.76 | 721014 |
| ISLAMIBANK | 36.20 | -1.36 | 37.10 | 36.00 | 36.20 | 36.70 | -0.50 | 826 | 13.99 | 385300 |
| ISLAMICFIN | 10.70 | 1.90 | 10.80 | 10.50 | 10.70 | 10.50 | 0.20 | 168 | 4.23 | 396933 |
| ISLAMIINS | 41.20 | -0.48 | 41.80 | 40.60 | 41.20 | 41.40 | -0.20 | 152 | 1.74 | 42053 |
| ISNLTD | 77.00 | 2.67 | 77.70 | 74.80 | 77.00 | 75.00 | 2.00 | 1621 | 40.94 | 537666 |
| ITC | 39.20 | -1.01 | 39.90 | 38.90 | 39.20 | 39.60 | -0.40 | 754 | 30.21 | 770444 |
| JAMUNABANK | 23.40 | 0.86 | 23.50 | 23.10 | 23.40 | 23.20 | 0.20 | 376 | 43.41 | 1863121 |
| JAMUNAOIL | 170.80 | 0.41 | 171.20 | 169.50 | 170.80 | 170.10 | 0.70 | 152 | 3.44 | 20187 |
| JANATAINS | 35.90 | -0.55 | 36.70 | 35.20 | 35.90 | 36.10 | -0.20 | 1125 | 41.40 | 1154958 |
| JHRML | 45.10 | 3.68 | 45.50 | 43.40 | 45.10 | 43.50 | 1.60 | 769 | 17.44 | 391332 |
| JMISMDL | 134.30 | 9.99 | 134.30 | 122.30 | 134.30 | 122.10 | 12.20 | 1321 | 34.82 | 266446 |
| JUTESPINN | 207.70 | -0.43 | 210.00 | 207.70 | 208.60 | 209.50 | -0.90 | 29 | 0.17 | 821 |
| KARNAPHULI | 32.10 | 0.00 | 32.50 | 31.50 | 32.10 | 32.10 | 0.00 | 665 | 23.64 | 740369 |
| KAY&QUE | 494.80 | -1.38 | 512.60 | 492.00 | 494.80 | 501.70 | -6.90 | 2188 | 75.64 | 151588 |
| KBPPWBIL | 48.90 | -1.61 | 50.20 | 48.80 | 48.90 | 49.70 | -0.80 | 4161 | 145.85 | 2957314 |
| KBSEED | 9.50 | -2.06 | 9.70 | 9.10 | 9.50 | 9.70 | -0.20 | 20 | 0.01 | 967 |
| KDSALTD | 46.40 | -1.90 | 47.90 | 45.70 | 46.40 | 47.30 | -0.90 | 1547 | 53.54 | 1141371 |
| KEYACOSMET | 4.80 | 0.00 | 4.90 | 4.80 | 4.80 | 4.80 | 0.00 | 157 | 2.23 | 463282 |
| KFL | 13.80 | -0.72 | 13.90 | 13.60 | 13.80 | 13.90 | -0.10 | 45 | 0.55 | 39751 |
| KOHINOOR | 511.20 | 1.83 | 512.70 | 500.00 | 511.20 | 502.00 | 9.20 | 386 | 6.79 | 13431 |
| KPCL | 11.00 | 0.92 | 11.10 | 10.90 | 11.00 | 10.90 | 0.10 | 230 | 4.83 | 438041 |
| KPPL | 15.10 | 0.00 | 15.50 | 15.00 | 15.10 | 15.10 | 0.00 | 201 | 2.32 | 152893 |
| KTL | 9.50 | -3.06 | 9.80 | 9.50 | 9.50 | 9.80 | -0.30 | 139 | 2.05 | 214441 |
| LANKABAFIN | 14.20 | -0.70 | 14.50 | 14.20 | 14.20 | 14.30 | -0.10 | 369 | 11.94 | 835570 |
| LEGACYFOOT | 82.30 | 2.87 | 85.40 | 79.60 | 82.30 | 80.00 | 2.30 | 2604 | 82.77 | 1004859 |
| LHB | 49.60 | -1.00 | 50.70 | 49.50 | 49.60 | 50.10 | -0.50 | 1067 | 33.83 | 679975 |
| LIBRAINFU | 628.20 | 1.34 | 636.50 | 620.00 | 628.20 | 619.90 | 8.30 | 574 | 11.09 | 17663 |
| LINDEBD | 664.00 | -1.25 | 673.80 | 659.00 | 661.20 | 669.60 | -8.40 | 1061 | 12.17 | 18309 |
| LOVELLO | 84.20 | 6.85 | 85.30 | 78.10 | 84.20 | 78.80 | 5.40 | 4841 | 295.87 | 3613387 |
| LRBDL | 10.20 | -0.97 | 10.40 | 10.20 | 10.20 | 10.30 | -0.10 | 183 | 2.36 | 230357 |
| LRGLOBMF1 | 3.30 | 3.12 | 3.40 | 3.20 | 3.30 | 3.20 | 0.10 | 25 | 0.22 | 66266 |
| MAGURAPLEX | 85.00 | -0.35 | 87.10 | 84.50 | 85.00 | 85.30 | -0.30 | 639 | 14.42 | 168243 |
| MAKSONSPIN | 5.70 | -1.72 | 5.90 | 5.70 | 5.70 | 5.80 | -0.10 | 81 | 1.11 | 192523 |
| MALEKSPIN | 27.20 | -0.73 | 27.50 | 27.10 | 27.20 | 27.40 | -0.20 | 399 | 13.47 | 494381 |
| MAMUNAGRO | 19.40 | 2.11 | 19.40 | 19.40 | 19.40 | 19.00 | 0.40 | 1 | 0.00 | 1 |
| MARICO | 2750.00 | 0.05 | 2797.80 | 2735.00 | 2740.30 | 2739.00 | 1.30 | 329 | 7.37 | 2689 |
| MASTERAGRO | 7.60 | -1.30 | 7.80 | 7.20 | 7.60 | 7.70 | -0.10 | 24 | 0.24 | 32068 |
| MATINSPINN | 46.60 | -0.85 | 47.00 | 46.60 | 46.60 | 47.00 | -0.40 | 98 | 1.78 | 38109 |
| MBL1STMF | 4.00 | 0.00 | 4.10 | 3.90 | 4.00 | 4.00 | 0.00 | 34 | 0.92 | 232629 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 36.30 | 9.01 | 36.60 | 33.20 | 36.30 | 33.30 | 3.00 | 481 | 8.89 | 254740 |
| MEGHNACEM | 33.50 | 2.45 | 33.50 | 32.10 | 33.40 | 32.60 | 0.80 | 59 | 1.14 | 34497 |
| MEGHNAINS | 29.90 | 1.36 | 30.30 | 28.80 | 29.90 | 29.50 | 0.40 | 1222 | 40.07 | 1361788 |
| MEGHNALIFE | 54.40 | -0.91 | 55.10 | 53.90 | 54.40 | 54.90 | -0.50 | 309 | 7.89 | 144844 |
| MEGHNAPET | 39.50 | 7.18 | 39.60 | 35.90 | 38.80 | 36.20 | 2.60 | 498 | 7.21 | 191493 |
| MERCANBANK | 8.60 | -2.30 | 8.80 | 8.50 | 8.50 | 8.70 | -0.20 | 344 | 13.90 | 1626137 |
| MERCINS | 26.10 | 0.77 | 26.30 | 25.00 | 26.10 | 25.90 | 0.20 | 181 | 1.51 | 58953 |
| METROSPIN | 9.00 | -1.10 | 9.30 | 9.00 | 9.00 | 9.10 | -0.10 | 62 | 0.64 | 69929 |
| MHSML | 18.00 | 0.56 | 18.10 | 17.50 | 18.00 | 17.90 | 0.10 | 215 | 10.15 | 564693 |
| MIDASFIN | 5.80 | 0.00 | 6.10 | 5.80 | 5.90 | 5.90 | 0.00 | 39 | 0.28 | 47113 |
| MIDLANDBNK | 16.30 | -1.81 | 17.00 | 16.20 | 16.30 | 16.60 | -0.30 | 923 | 35.55 | 2147263 |
| MIRACLEIND | 27.10 | 3.04 | 27.40 | 26.40 | 27.10 | 26.30 | 0.80 | 335 | 6.67 | 246470 |
| MIRAKHTER | 36.50 | -5.19 | 39.20 | 35.70 | 36.50 | 38.50 | -2.00 | 2359 | 121.70 | 3250879 |
| MITHUNKNIT | 15.20 | -3.27 | 15.70 | 14.60 | 14.80 | 15.30 | -0.50 | 88 | 1.11 | 73388 |
| MJLBD | 88.40 | -0.11 | 89.10 | 88.20 | 88.40 | 88.50 | -0.10 | 229 | 5.97 | 67338 |
| MKFOOTWEAR | 121.70 | 0.25 | 122.40 | 119.50 | 121.70 | 121.40 | 0.30 | 619 | 27.48 | 226905 |
| MLDYEING | 8.50 | -2.30 | 8.80 | 8.50 | 8.50 | 8.70 | -0.20 | 251 | 4.79 | 561508 |
| MONNOAGML | 351.20 | -0.76 | 355.20 | 345.00 | 351.20 | 353.90 | -2.70 | 490 | 7.84 | 22278 |
| MONNOCERA | 86.00 | 2.38 | 86.90 | 83.30 | 86.00 | 84.00 | 2.00 | 2184 | 61.71 | 723877 |
| MONNOFABR | 23.00 | -2.13 | 23.60 | 22.70 | 23.00 | 23.50 | -0.50 | 1681 | 56.75 | 2460473 |
| MONOSPOOL | 101.60 | -1.74 | 104.90 | 101.30 | 101.60 | 103.40 | -1.80 | 2205 | 60.81 | 591811 |
| MOSTFAMETL | 11.40 | -0.87 | 11.70 | 11.30 | 11.40 | 11.50 | -0.10 | 118 | 2.12 | 186004 |
| MPETROLEUM | 200.30 | 0.20 | 201.00 | 199.10 | 200.00 | 199.60 | 0.40 | 98 | 5.47 | 27396 |
| MTB | 13.00 | -0.76 | 13.30 | 12.90 | 13.00 | 13.10 | -0.10 | 137 | 6.34 | 484133 |
| NAHEEACP | 25.40 | 3.25 | 25.60 | 24.30 | 25.40 | 24.60 | 0.80 | 1458 | 53.60 | 2130195 |
| NATLIFEINS | 99.00 | 0.00 | 99.50 | 98.60 | 99.00 | 99.00 | 0.00 | 77 | 2.22 | 22475 |
| NAVANACNG | 20.60 | -0.48 | 20.70 | 20.50 | 20.60 | 20.70 | -0.10 | 55 | 0.74 | 35762 |
| NAVANAPHAR | 60.00 | -1.64 | 61.80 | 59.50 | 60.00 | 61.00 | -1.00 | 1212 | 33.74 | 557605 |
| NBL | 4.30 | -2.27 | 4.50 | 4.30 | 4.30 | 4.40 | -0.10 | 310 | 6.15 | 1406255 |
| NCCBANK | 13.50 | -0.74 | 13.70 | 13.40 | 13.50 | 13.60 | -0.10 | 259 | 12.90 | 956788 |
| NCCBLMF1 | 4.30 | -2.33 | 4.40 | 4.20 | 4.20 | 4.30 | -0.10 | 25 | 0.36 | 85861 |
| NEWLINE | 5.30 | -3.57 | 5.80 | 5.30 | 5.40 | 5.60 | -0.20 | 85 | 1.27 | 233188 |
| NFML | 14.60 | -1.35 | 15.00 | 14.50 | 14.60 | 14.80 | -0.20 | 420 | 9.43 | 642009 |
| NHFIL | 23.60 | 1.72 | 23.90 | 23.20 | 23.60 | 23.20 | 0.40 | 491 | 12.62 | 536652 |
| NIALCO | 25.30 | -1.56 | 28.00 | 25.00 | 25.30 | 25.70 | -0.40 | 99 | 0.85 | 33400 |
| NITOLINS | 29.60 | 0.33 | 30.50 | 29.30 | 30.10 | 30.00 | 0.10 | 195 | 5.22 | 173612 |
| NORTHERN | 111.30 | -1.06 | 114.70 | 111.00 | 112.20 | 113.40 | -1.20 | 75 | 1.07 | 9555 |
| NORTHRNINS | 32.00 | -0.62 | 32.90 | 31.60 | 32.10 | 32.30 | -0.20 | 112 | 1.47 | 45969 |
| NPOLYMER | 28.80 | -2.37 | 29.90 | 28.60 | 28.80 | 29.50 | -0.70 | 617 | 13.01 | 446415 |
| NRBBANK | 6.70 | -2.90 | 6.90 | 6.70 | 6.70 | 6.90 | -0.20 | 123 | 2.44 | 361209 |
| NRBCBANK | 7.20 | -1.39 | 7.20 | 7.10 | 7.10 | 7.20 | -0.10 | 75 | 3.99 | 560093 |
| NTC | 159.50 | 0.19 | 161.00 | 158.10 | 159.70 | 159.40 | 0.30 | 81 | 0.66 | 4100 |
| NTLTUBES | 62.80 | -0.48 | 64.60 | 62.50 | 62.80 | 63.10 | -0.30 | 663 | 16.11 | 254392 |
| NURANI | 3.00 | 0.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.00 | 68 | 0.61 | 201140 |
| OAL | 6.10 | -1.61 | 6.40 | 6.10 | 6.10 | 6.20 | -0.10 | 113 | 1.55 | 250756 |
| OIMEX | 13.20 | 0.00 | 13.40 | 13.20 | 13.20 | 13.20 | 0.00 | 108 | 1.59 | 119716 |
| OLYMPIC | 145.90 | -0.48 | 147.90 | 145.30 | 145.90 | 146.60 | -0.70 | 570 | 11.72 | 79956 |
| ONEBANKPLC | 7.20 | 0.00 | 7.30 | 7.00 | 7.20 | 7.20 | 0.00 | 166 | 4.59 | 642329 |
| ORIONINFU | 321.50 | -0.53 | 326.40 | 320.90 | 321.50 | 323.20 | -1.70 | 2330 | 54.37 | 168527 |
| ORIONPHARM | 27.10 | -1.45 | 27.70 | 27.00 | 27.10 | 27.50 | -0.40 | 266 | 3.54 | 130430 |
| ORYZAAGRO | 9.20 | 0.00 | 9.40 | 9.00 | 9.10 | 9.10 | 0.00 | 46 | 0.79 | 86801 |
| PADMALIFE | 17.20 | 1.18 | 17.30 | 17.00 | 17.20 | 17.00 | 0.20 | 66 | 0.59 | 34604 |
| PADMAOIL | 175.60 | 1.44 | 177.00 | 173.60 | 175.60 | 173.10 | 2.50 | 370 | 11.67 | 66615 |
| PARAMOUNT | 52.40 | -1.32 | 53.50 | 52.10 | 52.40 | 53.10 | -0.70 | 378 | 9.23 | 175579 |
| PDL | 5.50 | -1.79 | 5.70 | 5.40 | 5.50 | 5.60 | -0.10 | 104 | 1.91 | 347930 |
| PENINSULA | 21.40 | -1.83 | 22.20 | 21.30 | 21.40 | 21.80 | -0.40 | 626 | 16.29 | 751727 |
| PEOPLESINS | 54.30 | 1.69 | 54.90 | 53.00 | 54.30 | 53.40 | 0.90 | 1655 | 140.62 | 2592450 |
| PF1STMF | 7.60 | 4.11 | 7.80 | 7.50 | 7.60 | 7.30 | 0.30 | 492 | 20.59 | 2703021 |
| PHARMAID | 563.50 | 2.47 | 567.30 | 550.00 | 563.50 | 549.90 | 13.60 | 552 | 11.63 | 20685 |
| PHENIXINS | 42.10 | 1.69 | 42.90 | 39.50 | 42.10 | 41.40 | 0.70 | 809 | 22.19 | 536561 |
| PHOENIXFIN | 4.10 | -2.44 | 4.20 | 4.00 | 4.00 | 4.10 | -0.10 | 43 | 0.29 | 72171 |
| PHPMF1 | 3.20 | 0.00 | 3.30 | 3.10 | 3.20 | 3.20 | 0.00 | 107 | 1.10 | 344703 |
| PIONEERINS | 64.00 | 2.24 | 64.90 | 60.70 | 64.00 | 62.60 | 1.40 | 2247 | 125.31 | 1998628 |
| PLFSL | 2.70 | -6.90 | 3.00 | 2.70 | 2.70 | 2.90 | -0.20 | 1120 | 5.35 | 1948706 |
| POPULAR1MF | 3.10 | 0.00 | 3.10 | 3.00 | 3.10 | 3.10 | 0.00 | 58 | 3.20 | 1032183 |
| POPULARLIF | 51.00 | -1.35 | 52.60 | 50.80 | 51.00 | 51.70 | -0.70 | 654 | 17.99 | 350268 |
| POWERGRID | 32.90 | 4.11 | 33.50 | 31.60 | 32.90 | 31.60 | 1.30 | 580 | 10.03 | 306577 |
| PRAGATIINS | 74.20 | 1.38 | 74.20 | 72.40 | 73.70 | 72.70 | 1.00 | 844 | 41.44 | 565617 |
| PRAGATILIF | 190.90 | -2.95 | 198.60 | 189.00 | 190.90 | 196.70 | -5.80 | 1580 | 39.40 | 204478 |
| PREMIERBAN | 4.80 | 0.00 | 4.80 | 4.60 | 4.70 | 4.70 | 0.00 | 140 | 3.07 | 655366 |
| PREMIERCEM | 38.40 | -1.04 | 38.70 | 38.00 | 38.20 | 38.60 | -0.40 | 173 | 2.22 | 58117 |
| PREMIERLEA | 2.40 | -7.69 | 2.70 | 2.40 | 2.40 | 2.60 | -0.20 | 287 | 3.19 | 1285023 |
| PRIME1ICBA | 4.30 | -2.27 | 4.50 | 4.30 | 4.30 | 4.40 | -0.10 | 60 | 1.42 | 328323 |
| PRIMEBANK | 33.50 | 0.90 | 33.60 | 33.10 | 33.50 | 33.20 | 0.30 | 461 | 51.25 | 1534446 |
| PRIMEFIN | 3.60 | -2.70 | 3.80 | 3.60 | 3.60 | 3.70 | -0.10 | 155 | 1.94 | 525936 |
| PRIMEINSUR | 35.60 | -0.28 | 36.30 | 35.00 | 35.60 | 35.70 | -0.10 | 256 | 5.74 | 161782 |
| PRIMELIFE | 36.50 | 3.11 | 36.90 | 35.10 | 36.50 | 35.40 | 1.10 | 308 | 6.11 | 170333 |
| PRIMETEX | 19.70 | -4.41 | 20.90 | 19.40 | 19.50 | 20.40 | -0.90 | 232 | 2.27 | 113131 |
| PROGRESLIF | 40.00 | -2.44 | 41.80 | 39.00 | 40.00 | 41.00 | -1.00 | 149 | 1.97 | 48791 |
| PROVATIINS | 35.60 | 3.19 | 35.90 | 34.10 | 35.60 | 34.50 | 1.10 | 700 | 24.07 | 687470 |
| PTL | 63.00 | 0.48 | 64.70 | 62.00 | 63.00 | 62.70 | 0.30 | 1798 | 109.31 | 1720959 |
| PUBALIBANK | 35.60 | -1.66 | 36.80 | 35.40 | 35.60 | 36.20 | -0.60 | 606 | 32.87 | 919061 |
| PURABIGEN | 25.40 | 4.53 | 25.70 | 24.20 | 25.40 | 24.30 | 1.10 | 1192 | 35.91 | 1440814 |
| QUASEMIND | 40.60 | -1.69 | 41.20 | 40.40 | 40.60 | 41.30 | -0.70 | 1062 | 40.22 | 988797 |
| QUEENSOUTH | 11.90 | -1.65 | 12.10 | 11.80 | 11.90 | 12.10 | -0.20 | 350 | 8.18 | 689656 |
| RAHIMAFOOD | 110.10 | 0.00 | 112.20 | 109.70 | 110.10 | 110.10 | 0.00 | 297 | 4.20 | 37915 |
| RAHIMTEXT | 205.80 | -4.01 | 215.10 | 205.00 | 205.80 | 214.40 | -8.60 | 1018 | 18.84 | 89866 |
| RAKCERAMIC | 23.80 | -1.65 | 24.20 | 23.70 | 23.80 | 24.20 | -0.40 | 125 | 1.67 | 69908 |
| RANFOUNDRY | 155.60 | 2.50 | 155.80 | 153.00 | 155.60 | 151.80 | 3.80 | 483 | 11.70 | 75444 |
| RDFOOD | 20.50 | -0.97 | 20.90 | 20.30 | 20.50 | 20.70 | -0.20 | 497 | 12.83 | 625346 |
| RECKITTBEN | 3460.20 | 0.23 | 3497.00 | 3457.20 | 3466.50 | 3458.60 | 7.90 | 63 | 0.97 | 280 |
| REGENTTEX | 4.10 | 2.44 | 4.40 | 4.10 | 4.20 | 4.10 | 0.10 | 54 | 0.29 | 69111 |
| RELIANCE1 | 11.60 | -0.85 | 11.80 | 11.50 | 11.60 | 11.70 | -0.10 | 273 | 7.07 | 607836 |
| RELIANCINS | 72.90 | 0.00 | 73.70 | 72.00 | 72.90 | 72.90 | 0.00 | 100 | 4.82 | 66206 |
| RENATA | 418.50 | -0.24 | 420.00 | 418.00 | 418.50 | 419.50 | -1.00 | 296 | 5.31 | 12678 |
| RENWICKJA | 486.10 | -1.66 | 493.20 | 480.00 | 485.00 | 493.20 | -8.20 | 98 | 0.50 | 1024 |
| REPUBLIC | 34.10 | 1.19 | 34.40 | 33.10 | 34.10 | 33.70 | 0.40 | 327 | 9.03 | 268158 |
| RINGSHINE | 3.90 | -2.50 | 4.40 | 3.90 | 3.90 | 4.00 | -0.10 | 854 | 18.33 | 4474267 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 28.80 | 0.70 | 28.90 | 28.60 | 28.80 | 28.60 | 0.20 | 1212 | 50.39 | 1750616 |
| RSRMSTEEL | 7.60 | 0.00 | 7.90 | 7.60 | 7.70 | 7.70 | 0.00 | 42 | 0.44 | 57150 |
| RUNNERAUTO | 42.00 | -2.10 | 43.50 | 41.60 | 42.00 | 42.90 | -0.90 | 1951 | 71.17 | 1677011 |
| RUPALIBANK | 19.40 | -1.52 | 20.00 | 19.10 | 19.40 | 19.70 | -0.30 | 388 | 11.97 | 613545 |
| RUPALIINS | 24.30 | 1.25 | 24.40 | 23.60 | 24.30 | 24.00 | 0.30 | 315 | 8.72 | 364321 |
| RUPALILIFE | 83.90 | -0.59 | 84.80 | 82.80 | 83.90 | 84.40 | -0.50 | 835 | 20.26 | 242144 |
| SADHESIVE | 62.50 | -0.81 | 63.80 | 60.30 | 61.20 | 61.70 | -0.50 | 72 | 1.01 | 16442 |
| SAFKOSPINN | 18.00 | 4.05 | 18.10 | 16.90 | 18.00 | 17.30 | 0.70 | 90 | 1.33 | 74933 |
| SAIFPOWER | 6.80 | 0.00 | 7.00 | 6.70 | 6.80 | 6.80 | 0.00 | 91 | 1.55 | 228148 |
| SAIHAMCOT | 21.80 | 0.93 | 22.00 | 21.20 | 21.80 | 21.60 | 0.20 | 1185 | 69.87 | 3229371 |
| SAIHAMTEX | 18.50 | -2.12 | 19.10 | 18.30 | 18.50 | 18.90 | -0.40 | 569 | 14.42 | 777613 |
| SALAMCRST | 15.80 | -1.25 | 16.10 | 15.80 | 15.80 | 16.00 | -0.20 | 191 | 3.51 | 221736 |
| SALVO | 31.90 | -0.93 | 32.50 | 31.80 | 31.90 | 32.20 | -0.30 | 1057 | 29.81 | 931601 |
| SAMATALETH | 111.30 | 3.13 | 113.00 | 105.60 | 108.60 | 105.30 | 3.30 | 2017 | 44.62 | 408183 |
| SAMORITA | 72.40 | 2.70 | 72.80 | 70.50 | 72.40 | 70.50 | 1.90 | 875 | 18.77 | 260653 |
| SANDHANINS | 20.60 | 0.00 | 20.80 | 20.20 | 20.60 | 20.60 | 0.00 | 240 | 6.73 | 327512 |
| SAPORTL | 50.40 | -0.98 | 51.30 | 50.20 | 50.40 | 50.90 | -0.50 | 1436 | 96.88 | 1914850 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.60 | 0.00 | 6.70 | 6.60 | 6.60 | 6.60 | 0.00 | 78 | 1.49 | 223441 |
| SEAPEARL | 36.40 | -1.89 | 37.40 | 36.00 | 36.40 | 37.10 | -0.70 | 1002 | 21.74 | 593164 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.30 | -1.89 | 5.40 | 5.20 | 5.20 | 5.30 | -0.10 | 34 | 0.37 | 70270 |
| SEMLIBBLSF | 6.10 | 0.00 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00 | 13 | 0.03 | 5001 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.30 | -1.15 | 17.50 | 17.10 | 17.20 | 17.40 | -0.20 | 277 | 14.51 | 842826 |
| SHARPIND | 16.00 | -1.84 | 16.50 | 15.90 | 16.00 | 16.30 | -0.30 | 240 | 3.41 | 212248 |
| SHASHADNIM | 20.00 | 0.00 | 20.20 | 19.90 | 20.00 | 20.00 | 0.00 | 350 | 4.35 | 217019 |
| SHEPHERD | 14.20 | -2.74 | 14.70 | 14.00 | 14.20 | 14.60 | -0.40 | 893 | 32.78 | 2292185 |
| SHURWID | 6.20 | -1.59 | 6.50 | 6.10 | 6.20 | 6.30 | -0.10 | 66 | 0.67 | 106562 |
| SHYAMPSUG | 151.50 | 2.36 | 156.00 | 149.10 | 151.50 | 148.00 | 3.50 | 36 | 0.24 | 1555 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 23.60 | 0.43 | 23.70 | 23.00 | 23.60 | 23.50 | 0.10 | 474 | 8.33 | 356833 |
| SILCOPHL | 14.20 | -2.05 | 14.70 | 14.20 | 14.30 | 14.60 | -0.30 | 326 | 7.14 | 496738 |
| SILVAPHL | 11.00 | -0.90 | 11.20 | 10.80 | 11.00 | 11.10 | -0.10 | 298 | 6.83 | 619762 |
| SIMTEX | 24.70 | -1.98 | 25.40 | 24.60 | 24.70 | 25.20 | -0.50 | 2178 | 116.02 | 4662150 |
| SINGERBD | 88.90 | -6.62 | 95.00 | 85.90 | 88.90 | 95.20 | -6.30 | 592 | 7.02 | 78714 |
| SINOBANGLA | 53.20 | 6.19 | 54.80 | 50.20 | 53.20 | 50.10 | 3.10 | 3520 | 155.75 | 2942089 |
| SIPLC | 73.60 | -0.81 | 74.40 | 73.00 | 73.60 | 74.20 | -0.60 | 637 | 27.46 | 373834 |
| SKTRIMS | 9.50 | -1.04 | 9.70 | 9.40 | 9.50 | 9.60 | -0.10 | 97 | 1.11 | 116435 |
| SLIPLC | 65.80 | 2.81 | 66.20 | 62.00 | 65.90 | 64.10 | 1.80 | 656 | 13.99 | 215984 |
| SONALIANSH | 167.60 | 7.37 | 171.00 | 156.30 | 167.60 | 156.10 | 11.50 | 1561 | 26.48 | 159301 |
| SONALIPAPR | 235.50 | 1.68 | 240.00 | 233.20 | 235.50 | 231.60 | 3.90 | 2459 | 66.35 | 279856 |
| SONARBAINS | 31.60 | 1.28 | 32.00 | 30.30 | 31.60 | 31.20 | 0.40 | 597 | 16.22 | 521764 |
| SONARGAON | 37.80 | -3.08 | 39.40 | 37.60 | 37.80 | 39.00 | -1.20 | 661 | 14.50 | 379523 |
| SOUTHEASTB | 9.50 | 4.40 | 9.60 | 9.10 | 9.50 | 9.10 | 0.40 | 547 | 23.23 | 2466475 |
| SPCERAMICS | 20.50 | -0.49 | 20.90 | 20.30 | 20.50 | 20.60 | -0.10 | 783 | 28.51 | 1384325 |
| SPCL | 51.70 | -0.96 | 52.50 | 51.60 | 51.70 | 52.20 | -0.50 | 1665 | 66.35 | 1278451 |
| SQUARETEXT | 48.10 | -0.62 | 48.60 | 48.00 | 48.10 | 48.40 | -0.30 | 118 | 0.86 | 17881 |
| SQURPHARMA | 212.20 | -0.28 | 213.90 | 212.00 | 212.20 | 212.80 | -0.60 | 981 | 25.59 | 120509 |
| SSSTEEL | 5.10 | -1.96 | 5.20 | 5.00 | 5.00 | 5.10 | -0.10 | 116 | 1.75 | 347828 |
| STANCERAM | 71.50 | 1.42 | 72.20 | 68.90 | 71.50 | 70.50 | 1.00 | 47 | 0.49 | 6771 |
| STANDARINS | 45.20 | -0.44 | 46.10 | 44.70 | 45.20 | 45.40 | -0.20 | 438 | 14.64 | 324084 |
| STANDBANKL | 5.20 | -1.92 | 5.30 | 5.00 | 5.10 | 5.20 | -0.10 | 166 | 4.35 | 852922 |
| STYLECRAFT | 53.50 | 0.19 | 54.90 | 53.40 | 53.60 | 53.50 | 0.10 | 237 | 2.19 | 40572 |
| SUMITPOWER | 13.80 | 0.00 | 13.90 | 13.70 | 13.80 | 13.80 | 0.00 | 180 | 3.61 | 262226 |
| SUNLIFEINS | 73.70 | 4.69 | 74.90 | 70.20 | 73.70 | 70.40 | 3.30 | 2202 | 139.58 | 1919828 |
| TAKAFULINS | 33.70 | 1.51 | 34.10 | 32.50 | 33.70 | 33.20 | 0.50 | 122 | 2.32 | 68980 |
| TALLUSPIN | 8.00 | 0.00 | 8.20 | 7.90 | 8.00 | 8.00 | 0.00 | 86 | 0.67 | 84444 |
| TAMIJTEX | 126.90 | 1.68 | 129.00 | 126.00 | 126.90 | 124.80 | 2.10 | 1400 | 26.80 | 210474 |
| TECHNODRUG | 36.60 | -2.14 | 37.60 | 36.40 | 36.60 | 37.40 | -0.80 | 1691 | 69.92 | 1894417 |
| TILIL | 47.10 | 3.29 | 47.60 | 45.30 | 47.10 | 45.60 | 1.50 | 1805 | 48.35 | 1036884 |
| TITASGAS | 16.80 | -0.59 | 17.00 | 16.80 | 16.80 | 16.90 | -0.10 | 124 | 2.14 | 127258 |
| TOSRIFA | 17.50 | -0.57 | 17.80 | 17.40 | 17.50 | 17.60 | -0.10 | 347 | 6.97 | 397565 |
| TRUSTB1MF | 3.10 | 0.00 | 3.10 | 3.00 | 3.10 | 3.10 | 0.00 | 65 | 1.20 | 388380 |
| TRUSTBANK | 17.80 | 0.56 | 17.90 | 17.60 | 17.80 | 17.70 | 0.10 | 257 | 9.34 | 525691 |
| TUNGHAI | 3.20 | 3.33 | 3.20 | 3.00 | 3.10 | 3.00 | 0.10 | 33 | 0.16 | 52219 |
| UCB | 9.00 | -1.10 | 9.30 | 8.90 | 9.00 | 9.10 | -0.10 | 320 | 8.33 | 918452 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2073.00 | 0.20 | 2155.00 | 2067.00 | 2069.40 | 2065.30 | 4.10 | 46 | 0.96 | 455 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 4.90 | -2.04 | 5.10 | 4.80 | 4.80 | 4.90 | -0.10 | 81 | 0.71 | 144953 |
| UNIONINS | 35.10 | -0.85 | 35.80 | 34.80 | 35.10 | 35.40 | -0.30 | 408 | 7.63 | 217647 |
| UNIQUEHRL | 37.50 | -0.53 | 38.00 | 37.30 | 37.50 | 37.70 | -0.20 | 352 | 8.10 | 216327 |
| UNITEDFIN | 12.80 | 3.23 | 13.00 | 12.50 | 12.80 | 12.40 | 0.40 | 339 | 10.04 | 790571 |
| UNITEDINS | 47.80 | 1.70 | 48.00 | 46.30 | 47.80 | 47.00 | 0.80 | 385 | 9.58 | 203325 |
| UPGDCL | 117.70 | 0.86 | 118.00 | 116.80 | 117.70 | 116.70 | 1.00 | 207 | 3.28 | 27919 |
| USMANIAGL | 34.60 | 1.18 | 34.70 | 33.80 | 34.20 | 33.80 | 0.40 | 83 | 0.55 | 16005 |
| UTTARABANK | 24.50 | -0.41 | 24.80 | 24.50 | 24.50 | 24.60 | -0.10 | 425 | 27.77 | 1130767 |
| UTTARAFIN | 13.00 | -0.76 | 13.00 | 12.90 | 13.00 | 13.10 | -0.10 | 23 | 0.33 | 25270 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 6.10 | 0.00 | 6.20 | 6.10 | 6.10 | 6.10 | 0.00 | 41 | 0.82 | 135026 |
| VFSTDL | 12.20 | -2.40 | 12.60 | 12.00 | 12.20 | 12.50 | -0.30 | 765 | 21.83 | 1771868 |
| WALTONHIL | 372.00 | -0.24 | 376.10 | 371.40 | 372.00 | 372.90 | -0.90 | 641 | 9.40 | 25195 |
| WATACHEM | 150.90 | 6.49 | 153.00 | 143.00 | 150.90 | 141.70 | 9.20 | 2016 | 61.15 | 407045 |
| WEBCOATS | 21.40 | -3.17 | 22.40 | 21.00 | 21.40 | 22.10 | -0.70 | 198 | 3.07 | 142862 |
| WMSHIPYARD | 8.80 | 0.00 | 8.90 | 8.80 | 8.80 | 8.80 | 0.00 | 103 | 1.43 | 162485 |
| WONDERTOYS | 26.90 | 1.89 | 26.90 | 24.80 | 26.90 | 26.40 | 0.50 | 4 | 0.01 | 190 |
| YPL | 18.60 | 4.49 | 19.00 | 18.20 | 18.60 | 17.80 | 0.80 | 418 | 12.74 | 679089 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2100.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.70 | -1.75 | 5.70 | 5.50 | 5.60 | 5.70 | -0.10 | 37 | 0.53 | 94600 |
| ZAHINTEX | 7.40 | 0.00 | 7.70 | 7.30 | 7.40 | 7.40 | 0.00 | 95 | 1.30 | 176224 |
| ZEALBANGLA | 130.20 | 0.08 | 134.00 | 129.20 | 130.20 | 130.10 | 0.10 | 148 | 1.77 | 13547 |