| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 4.00 | 2.56 | 4.00 | 3.90 | 4.00 | 3.90 | 0.10 | 93 | 0.82 | 206529 |
| 1STPRIMFMF | 40.70 | -2.86 | 40.90 | 40.70 | 40.70 | 41.90 | -1.20 | 124 | 5.70 | 140047 |
| AAMRANET | 38.20 | -2.55 | 39.40 | 38.10 | 38.20 | 39.20 | -1.00 | 414 | 8.28 | 213737 |
| AAMRATECH | 25.80 | 0.00 | 27.40 | 25.80 | 25.80 | 25.80 | 0.00 | 63 | 0.66 | 25172 |
| ABB1STMF | 4.00 | -2.44 | 4.20 | 4.00 | 4.00 | 4.10 | -0.10 | 23 | 0.58 | 142047 |
| ABBANK | 8.20 | -2.38 | 8.50 | 8.20 | 8.20 | 8.40 | -0.20 | 303 | 10.68 | 1288290 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 985.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 19.00 | -2.56 | 20.40 | 19.00 | 19.00 | 19.50 | -0.50 | 22 | 0.64 | 33443 |
| ACHIASF | 30.00 | -0.66 | 30.60 | 30.00 | 30.00 | 30.20 | -0.20 | 81 | 4.05 | 134626 |
| ACI | 141.90 | -1.39 | 144.30 | 139.60 | 141.90 | 143.90 | -2.00 | 98 | 1.13 | 8029 |
| ACIFORMULA | 123.10 | -0.57 | 125.30 | 123.00 | 123.10 | 123.80 | -0.70 | 67 | 1.10 | 8815 |
| ACMELAB | 68.90 | -1.43 | 70.20 | 68.90 | 68.90 | 69.90 | -1.00 | 169 | 2.91 | 41862 |
| ACMEPL | 19.60 | -2.00 | 20.30 | 19.40 | 19.60 | 20.00 | -0.40 | 500 | 14.81 | 749876 |
| ACTIVEFINE | 12.60 | 2.44 | 13.20 | 12.20 | 12.60 | 12.30 | 0.30 | 484 | 12.45 | 980451 |
| ADNTEL | 113.40 | -2.99 | 116.70 | 113.40 | 113.40 | 116.90 | -3.50 | 538 | 28.77 | 253373 |
| ADVENT | 24.00 | -2.83 | 24.90 | 24.00 | 24.00 | 24.70 | -0.70 | 826 | 30.37 | 1260504 |
| AFCAGRO | 13.70 | 0.00 | 15.00 | 13.60 | 13.70 | 13.70 | 0.00 | 48 | 0.69 | 50000 |
| AFTABAUTO | 44.40 | -2.84 | 45.90 | 44.40 | 44.40 | 45.70 | -1.30 | 1341 | 55.20 | 1236018 |
| AGNISYSL | 26.50 | -2.57 | 27.20 | 26.50 | 26.50 | 27.20 | -0.70 | 400 | 20.35 | 758195 |
| AGRANINS | 33.60 | -2.61 | 35.90 | 33.60 | 33.60 | 34.50 | -0.90 | 61 | 0.82 | 23928 |
| AIBL1STIMF | 9.10 | 1.11 | 9.10 | 8.90 | 9.10 | 9.00 | 0.10 | 30 | 0.66 | 73133 |
| AIL | 118.60 | -0.92 | 122.50 | 117.60 | 118.60 | 119.70 | -1.10 | 1317 | 117.64 | 981581 |
| ALARABANK | 23.50 | -1.26 | 23.90 | 23.50 | 23.50 | 23.80 | -0.30 | 74 | 5.32 | 224728 |
| AL-HAJTEX | 153.70 | 2.33 | 156.30 | 149.00 | 153.70 | 150.20 | 3.50 | 291 | 10.47 | 68845 |
| ALIF | 9.70 | 1.04 | 10.00 | 9.70 | 9.70 | 9.60 | 0.10 | 241 | 4.36 | 442015 |
| ALLTEX | 11.80 | -1.67 | 12.80 | 11.80 | 11.80 | 12.00 | -0.20 | 34 | 0.31 | 26247 |
| AMANFEED | 25.20 | -1.18 | 25.70 | 25.00 | 25.20 | 25.50 | -0.30 | 112 | 1.40 | 54983 |
| AMBEEPHA | 749.70 | -2.89 | 790.00 | 749.00 | 749.70 | 772.00 | -22.30 | 122 | 1.70 | 2238 |
| AMCL(PRAN) | 236.50 | 1.42 | 240.00 | 232.70 | 236.50 | 233.20 | 3.30 | 40 | 0.20 | 844 |
| AMPL | 41.00 | 0.24 | 42.90 | 40.50 | 41.00 | 40.90 | 0.10 | 11 | 0.04 | 1025 |
| ANLIMAYARN | 32.80 | -2.96 | 34.20 | 32.80 | 32.80 | 33.80 | -1.00 | 228 | 4.92 | 148788 |
| ANWARGALV | 153.00 | -1.61 | 158.00 | 151.60 | 153.00 | 155.50 | -2.50 | 1032 | 37.13 | 238686 |
| AOL | 22.90 | -1.72 | 23.50 | 22.70 | 22.90 | 23.30 | -0.40 | 319 | 8.20 | 356815 |
| AOPLC | 35.00 | -0.57 | 37.30 | 34.90 | 35.00 | 35.20 | -0.20 | 174 | 3.65 | 104014 |
| APEXFOODS | 263.30 | -2.98 | 270.10 | 263.30 | 263.30 | 271.40 | -8.10 | 166 | 2.71 | 10195 |
| APEXFOOT | 239.80 | 0.29 | 240.00 | 234.90 | 239.80 | 239.10 | 0.70 | 177 | 2.10 | 8831 |
| APEXSPINN | 111.20 | -2.71 | 113.80 | 111.00 | 111.20 | 114.30 | -3.10 | 65 | 0.44 | 3985 |
| APEXTANRY | 85.10 | 0.00 | 85.10 | 85.10 | 85.10 | 85.10 | 0.00 | 1 | 0.00 | 1 |
| APEXWEAV | 14.40 | -2.04 | 15.40 | 14.40 | 14.40 | 14.70 | -0.30 | 19 | 0.33 | 22737 |
| APOLOISPAT | 4.40 | -2.22 | 4.60 | 4.40 | 4.40 | 4.50 | -0.10 | 38 | 0.36 | 80250 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3976.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 261.90 | -2.96 | 270.10 | 261.90 | 261.90 | 269.90 | -8.00 | 267 | 5.45 | 20719 |
| ARAMITCEM | 21.80 | 1.87 | 22.00 | 21.30 | 21.80 | 21.40 | 0.40 | 20 | 0.06 | 2831 |
| ARGONDENIM | 16.40 | -2.96 | 17.00 | 16.40 | 16.40 | 16.90 | -0.50 | 70 | 1.02 | 61828 |
| ASIAINS | 41.80 | 0.97 | 41.80 | 41.00 | 41.80 | 41.40 | 0.40 | 56 | 0.63 | 15113 |
| ASIAPACINS | 43.90 | -2.44 | 45.70 | 43.90 | 43.90 | 45.00 | -1.10 | 100 | 2.40 | 54136 |
| ASIATICLAB | 59.40 | 8.39 | 59.90 | 54.50 | 59.40 | 54.80 | 4.60 | 7701 | 336.34 | 5833156 |
| ATCSLGF | 7.20 | -1.37 | 7.30 | 7.10 | 7.20 | 7.30 | -0.10 | 78 | 1.47 | 205963 |
| ATLASBANG | 64.00 | -2.44 | 71.90 | 64.00 | 64.00 | 65.60 | -1.60 | 38 | 0.23 | 3579 |
| AZIZPIPES | 73.50 | -1.08 | 75.00 | 73.00 | 73.50 | 74.30 | -0.80 | 87 | 0.61 | 8175 |
| BANGAS | 115.80 | 0.43 | 116.50 | 114.20 | 115.80 | 115.30 | 0.50 | 96 | 1.25 | 10851 |
| BANKASIA | 18.20 | -0.55 | 18.50 | 18.00 | 18.20 | 18.30 | -0.10 | 30 | 0.03 | 1815 |
| BARKAPOWER | 12.50 | -2.34 | 13.00 | 12.50 | 12.50 | 12.80 | -0.30 | 259 | 5.69 | 451505 |
| BATASHOE | 978.00 | -0.12 | 978.00 | 960.00 | 978.00 | 979.20 | -1.20 | 30 | 0.97 | 998 |
| BATBC | 376.00 | -2.39 | 387.00 | 373.70 | 376.00 | 385.20 | -9.20 | 1629 | 41.30 | 109737 |
| BAYLEASING | 11.10 | -1.77 | 11.50 | 11.10 | 11.10 | 11.30 | -0.20 | 128 | 2.15 | 190343 |
| BBS | 14.20 | -2.07 | 14.80 | 14.10 | 14.20 | 14.50 | -0.30 | 327 | 6.45 | 444813 |
| BBSCABLES | 32.10 | -2.73 | 33.20 | 32.10 | 32.10 | 33.00 | -0.90 | 194 | 3.96 | 122055 |
| BDAUTOCA | 113.40 | -2.58 | 115.10 | 113.00 | 113.40 | 116.40 | -3.00 | 117 | 0.94 | 8307 |
| BDCOM | 30.70 | -0.97 | 31.40 | 30.40 | 30.70 | 31.00 | -0.30 | 217 | 2.44 | 79029 |
| BDFINANCE | 20.40 | -2.39 | 21.40 | 20.30 | 20.40 | 20.90 | -0.50 | 281 | 8.28 | 399683 |
| BDLAMPS | 129.80 | -2.99 | 134.60 | 129.80 | 129.80 | 133.80 | -4.00 | 124 | 1.69 | 12979 |
| BDPAINTS | 45.00 | -2.39 | 47.90 | 44.20 | 45.00 | 46.10 | -1.10 | 156 | 9.82 | 213847 |
| BDTHAI | 22.00 | 0.00 | 23.10 | 21.90 | 22.00 | 22.00 | 0.00 | 1461 | 46.14 | 2049660 |
| BDTHAIFOOD | 34.40 | -2.82 | 36.50 | 34.40 | 34.40 | 35.40 | -1.00 | 608 | 14.62 | 414531 |
| BDWELDING | 16.50 | 0.00 | 18.00 | 16.50 | 16.50 | 16.50 | 0.00 | 30 | 0.16 | 9308 |
| BEACHHATCH | 73.40 | -0.81 | 74.80 | 72.50 | 73.40 | 74.00 | -0.60 | 1329 | 58.33 | 794252 |
| BEACONPHAR | 181.60 | -2.99 | 189.90 | 181.60 | 181.60 | 187.20 | -5.60 | 1071 | 33.32 | 179538 |
| BENGALBISC | 101.00 | -5.52 | 107.00 | 98.20 | 101.00 | 106.90 | -5.90 | 94 | 1.26 | 12111 |
| BENGALWTL | 20.90 | 1.95 | 21.40 | 20.90 | 20.90 | 20.50 | 0.40 | 79 | 0.88 | 41535 |
| BERGERPBL | 1727.00 | -0.43 | 1730.10 | 1727.00 | 1727.00 | 1734.40 | -7.40 | 13 | 0.16 | 90 |
| BESTHLDNG | 35.00 | -0.57 | 35.90 | 34.80 | 35.00 | 35.20 | -0.20 | 2106 | 65.50 | 1858019 |
| BEXGSUKUK | 79.00 | 0.64 | 79.00 | 78.50 | 79.00 | 78.50 | 0.50 | 4 | 0.01 | 109 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 115.60 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 43.60 | 1.16 | 46.50 | 43.60 | 43.60 | 43.10 | 0.50 | 10 | 0.02 | 514 |
| BIFC | 6.10 | 0.00 | 6.30 | 6.10 | 6.10 | 6.10 | 0.00 | 16 | 0.10 | 15486 |
| BNICL | 46.50 | -0.43 | 47.30 | 46.20 | 46.50 | 46.70 | -0.20 | 77 | 0.76 | 16290 |
| BPML | 58.70 | -2.17 | 61.40 | 58.70 | 58.70 | 60.00 | -1.30 | 352 | 7.42 | 123951 |
| BPPL | 15.50 | -0.64 | 16.20 | 15.40 | 15.50 | 15.60 | -0.10 | 143 | 1.84 | 118078 |
| BRACBANK | 38.30 | -0.26 | 38.70 | 38.00 | 38.30 | 38.40 | -0.10 | 178 | 9.94 | 259707 |
| BSC | 107.10 | -0.46 | 109.70 | 106.90 | 107.10 | 107.60 | -0.50 | 342 | 7.56 | 69960 |
| BSCCL | 133.30 | 2.62 | 136.00 | 130.70 | 133.30 | 129.90 | 3.40 | 393 | 8.31 | 62481 |
| BSRMLTD | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 90.00 | 0.00 | 0 | 0.00 | 0 |
| BSRMSTEEL | 57.10 | 2.33 | 57.30 | 55.80 | 57.10 | 55.80 | 1.30 | 65 | 1.14 | 19973 |
| BXPHARMA | 118.80 | -0.75 | 121.20 | 118.40 | 118.80 | 119.70 | -0.90 | 218 | 5.18 | 43477 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 9.40 | -2.08 | 9.70 | 9.40 | 9.40 | 9.60 | -0.20 | 121 | 2.67 | 281528 |
| CAPMBDBLMF | 7.60 | 1.33 | 8.00 | 7.60 | 7.60 | 7.50 | 0.10 | 9 | 0.11 | 13684 |
| CAPMIBBLMF | 10.40 | -1.89 | 10.70 | 10.30 | 10.40 | 10.60 | -0.20 | 55 | 1.00 | 95890 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 48.90 | -2.98 | 51.50 | 48.90 | 48.90 | 50.40 | -1.50 | 97 | 1.86 | 37009 |
| CENTRALPHL | 23.70 | 0.00 | 25.30 | 23.70 | 23.70 | 23.70 | 0.00 | 2974 | 113.09 | 4601212 |
| CITYBANK | 18.80 | 0.00 | 19.00 | 18.70 | 18.80 | 18.80 | 0.00 | 219 | 17.41 | 923480 |
| CITYGENINS | 90.30 | -0.22 | 93.00 | 90.00 | 90.30 | 90.50 | -0.20 | 133 | 13.18 | 145985 |
| CLICL | 49.50 | 1.85 | 49.50 | 48.00 | 49.50 | 48.60 | 0.90 | 31 | 0.06 | 1256 |
| CNATEX | 7.80 | 6.85 | 8.00 | 7.50 | 7.80 | 7.30 | 0.50 | 1179 | 38.89 | 4938156 |
| CONFIDCEM | 68.00 | -2.02 | 70.00 | 68.00 | 68.00 | 69.40 | -1.40 | 57 | 0.50 | 7245 |
| CONTININS | 31.30 | -0.32 | 31.80 | 31.00 | 31.30 | 31.40 | -0.10 | 191 | 2.37 | 75750 |
| COPPERTECH | 27.10 | -2.52 | 28.40 | 27.00 | 27.10 | 27.80 | -0.70 | 200 | 2.91 | 106618 |
| CROWNCEMNT | 65.90 | -1.35 | 67.20 | 65.20 | 65.90 | 66.80 | -0.90 | 44 | 0.94 | 14011 |
| CRYSTALINS | 97.70 | -2.98 | 101.80 | 97.70 | 97.70 | 100.70 | -3.00 | 314 | 3.59 | 36285 |
| CVOPRL | 141.90 | 1.72 | 145.70 | 138.10 | 141.90 | 139.50 | 2.40 | 847 | 15.76 | 111292 |
| DACCADYE | 9.20 | 2.22 | 9.70 | 9.10 | 9.20 | 9.00 | 0.20 | 47 | 0.30 | 31971 |
| DAFODILCOM | 80.40 | -1.23 | 81.00 | 80.00 | 80.40 | 81.40 | -1.00 | 51 | 3.42 | 42676 |
| DBH | 37.20 | -1.06 | 38.50 | 37.00 | 37.20 | 37.60 | -0.40 | 121 | 6.75 | 181911 |
| DBH1STMF | 5.10 | 0.00 | 5.20 | 5.00 | 5.10 | 5.10 | 0.00 | 11 | 0.15 | 29520 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5250.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 87.90 | -0.34 | 91.90 | 86.40 | 87.90 | 88.20 | -0.30 | 178 | 1.94 | 21992 |
| DELTASPINN | 5.00 | 0.00 | 5.30 | 4.90 | 5.00 | 5.00 | 0.00 | 72 | 0.65 | 129883 |
| DESCO | 24.50 | -0.41 | 24.70 | 24.30 | 24.50 | 24.60 | -0.10 | 22 | 0.10 | 4221 |
| DESHBANDHU | 32.40 | -2.99 | 33.60 | 32.40 | 32.40 | 33.40 | -1.00 | 701 | 17.73 | 540637 |
| DGIC | 28.60 | -1.04 | 30.20 | 28.60 | 28.60 | 28.90 | -0.30 | 72 | 0.79 | 26842 |
| DHAKABANK | 11.20 | -0.88 | 11.20 | 11.10 | 11.20 | 11.30 | -0.10 | 56 | 0.93 | 83396 |
| DHAKAINS | 44.10 | -0.68 | 48.50 | 44.10 | 44.10 | 44.40 | -0.30 | 36 | 0.53 | 12055 |
| DOMINAGE | 13.00 | -1.52 | 13.70 | 12.90 | 13.00 | 13.20 | -0.20 | 282 | 5.34 | 407395 |
| DOREENPWR | 31.50 | -0.32 | 32.30 | 31.50 | 31.50 | 31.60 | -0.10 | 138 | 2.27 | 71477 |
| DSHGARME | 82.10 | 0.12 | 89.10 | 81.00 | 82.10 | 82.00 | 0.10 | 8 | 0.07 | 796 |
| DSSL | 11.10 | -1.77 | 11.50 | 11.00 | 11.10 | 11.30 | -0.20 | 160 | 4.47 | 398770 |
| DULAMIACOT | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 65.00 | 0.00 | 0 | 0.00 | 0 |
| DUTCHBANGL | 60.40 | 0.50 | 61.30 | 59.60 | 60.40 | 60.10 | 0.30 | 345 | 8.75 | 145022 |
| EASTERNINS | 49.20 | -1.99 | 51.60 | 49.00 | 49.20 | 50.20 | -1.00 | 48 | 0.63 | 12533 |
| EASTLAND | 22.40 | 0.00 | 22.90 | 22.20 | 22.40 | 22.40 | 0.00 | 87 | 2.15 | 95260 |
| EASTRNLUB | 1438.00 | -0.02 | 1444.90 | 1427.00 | 1438.00 | 1438.30 | -0.30 | 47 | 0.69 | 483 |
| EBL | 26.40 | 0.38 | 26.50 | 26.10 | 26.40 | 26.30 | 0.10 | 175 | 10.19 | 386360 |
| EBL1STMF | 4.80 | -2.04 | 5.00 | 4.80 | 4.80 | 4.90 | -0.10 | 22 | 0.12 | 25459 |
| EBLNRBMF | 4.50 | 0.00 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 17 | 0.42 | 92191 |
| ECABLES | 154.70 | 0.39 | 154.70 | 150.00 | 154.70 | 154.10 | 0.60 | 133 | 0.77 | 5075 |
| EGEN | 36.00 | -2.96 | 37.70 | 36.00 | 36.00 | 37.10 | -1.10 | 764 | 29.41 | 806120 |
| EHL | 79.60 | -2.93 | 82.10 | 79.60 | 79.60 | 82.00 | -2.40 | 529 | 12.96 | 161286 |
| EIL | 36.70 | -2.91 | 38.00 | 36.70 | 36.70 | 37.80 | -1.10 | 269 | 5.27 | 142009 |
| EMERALDOIL | 50.40 | -2.89 | 53.40 | 50.40 | 50.40 | 51.90 | -1.50 | 1246 | 37.88 | 735880 |
| ENVOYTEX | 35.10 | 6.04 | 35.70 | 34.30 | 35.10 | 33.10 | 2.00 | 152 | 1.16 | 33387 |
| EPGL | 21.50 | -2.71 | 22.40 | 21.50 | 21.50 | 22.10 | -0.60 | 88 | 0.87 | 39850 |
| ESQUIRENIT | 22.10 | -2.64 | 23.80 | 22.10 | 22.10 | 22.70 | -0.60 | 61 | 0.66 | 29652 |
| ETL | 12.80 | -2.29 | 13.40 | 12.80 | 12.80 | 13.10 | -0.30 | 511 | 15.54 | 1192526 |
| EXIM1STMF | 4.10 | 0.00 | 4.20 | 4.00 | 4.10 | 4.10 | 0.00 | 18 | 0.10 | 25592 |
| EXIMBANK | 9.40 | -1.05 | 9.50 | 9.30 | 9.40 | 9.50 | -0.10 | 194 | 8.97 | 952041 |
| FAMILYTEX | 3.40 | -2.86 | 3.60 | 3.40 | 3.40 | 3.50 | -0.10 | 79 | 0.57 | 163097 |
| FARCHEM | 20.20 | -1.94 | 20.90 | 20.20 | 20.20 | 20.60 | -0.40 | 107 | 1.09 | 52989 |
| FAREASTFIN | 3.60 | -2.70 | 3.80 | 3.60 | 3.60 | 3.70 | -0.10 | 21 | 0.13 | 36114 |
| FAREASTLIF | 37.80 | -1.05 | 39.50 | 37.80 | 37.80 | 38.20 | -0.40 | 19 | 0.17 | 4471 |
| FASFIN | 3.90 | -2.50 | 4.20 | 3.90 | 3.90 | 4.00 | -0.10 | 37 | 0.18 | 44885 |
| FBFIF | 4.10 | 0.00 | 4.20 | 4.10 | 4.10 | 4.10 | 0.00 | 18 | 0.10 | 23021 |
| FEDERALINS | 22.90 | -0.43 | 24.00 | 22.90 | 22.90 | 23.00 | -0.10 | 79 | 1.78 | 77145 |
| FEKDIL | 12.60 | -1.56 | 12.90 | 12.50 | 12.60 | 12.80 | -0.20 | 104 | 1.02 | 80297 |
| FINEFOODS | 178.30 | 1.36 | 181.90 | 175.00 | 178.30 | 175.90 | 2.40 | 196 | 5.24 | 29460 |
| FIRSTFIN | 3.90 | 2.63 | 4.00 | 3.90 | 3.90 | 3.80 | 0.10 | 3 | 0.01 | 2612 |
| FIRSTSBANK | 7.20 | -1.37 | 7.50 | 7.20 | 7.20 | 7.30 | -0.10 | 193 | 7.01 | 957361 |
| FORTUNE | 37.10 | -2.88 | 39.00 | 37.10 | 37.10 | 38.20 | -1.10 | 1436 | 46.47 | 1225998 |
| FUWANGCER | 22.20 | -2.63 | 23.40 | 22.20 | 22.20 | 22.80 | -0.60 | 1580 | 52.17 | 2298906 |
| FUWANGFOOD | 28.40 | -2.74 | 29.50 | 28.40 | 28.40 | 29.20 | -0.80 | 1358 | 42.89 | 1490812 |
| GBBPOWER | 9.90 | -1.00 | 10.90 | 9.80 | 9.90 | 10.00 | -0.10 | 63 | 0.44 | 44355 |
| GEMINISEA | 312.20 | -2.98 | 323.70 | 312.20 | 312.20 | 321.80 | -9.60 | 1517 | 32.51 | 103032 |
| GENEXIL | 55.80 | -1.59 | 57.40 | 55.00 | 55.80 | 56.70 | -0.90 | 343 | 9.12 | 163506 |
| GENNEXT | 5.60 | 0.00 | 5.70 | 5.50 | 5.60 | 5.60 | 0.00 | 167 | 3.60 | 642521 |
| GHAIL | 15.20 | -2.56 | 15.80 | 15.20 | 15.20 | 15.60 | -0.40 | 508 | 13.51 | 879173 |
| GHCL | 22.20 | 0.00 | 23.50 | 21.90 | 22.20 | 22.20 | 0.00 | 76 | 0.97 | 44001 |
| GIB | 7.80 | 6.85 | 8.10 | 7.50 | 7.80 | 7.30 | 0.50 | 1555 | 64.09 | 8187871 |
| GLDNJMF | 12.00 | -2.44 | 12.20 | 12.00 | 12.00 | 12.30 | -0.30 | 207 | 10.76 | 895444 |
| GLOBALINS | 30.40 | -0.33 | 31.30 | 30.40 | 30.40 | 30.50 | -0.10 | 51 | 0.60 | 19597 |
| GOLDENSON | 21.40 | -2.28 | 22.20 | 21.30 | 21.40 | 21.90 | -0.50 | 2477 | 113.46 | 5239080 |
| GP | 236.90 | -1.50 | 244.00 | 236.40 | 236.90 | 240.50 | -3.60 | 636 | 15.54 | 65181 |
| GPHISPAT | 26.10 | -1.51 | 26.60 | 25.90 | 26.10 | 26.50 | -0.40 | 224 | 4.88 | 186677 |
| GQBALLPEN | 111.30 | -2.96 | 114.30 | 111.30 | 111.30 | 114.70 | -3.40 | 627 | 9.37 | 83304 |
| GRAMEENS2 | 13.00 | -0.76 | 13.10 | 13.00 | 13.00 | 13.10 | -0.10 | 3 | 0.01 | 1100 |
| GREENDELMF | 4.10 | -2.38 | 4.40 | 4.10 | 4.10 | 4.20 | -0.10 | 21 | 1.57 | 381237 |
| GREENDELT | 54.70 | -0.73 | 55.80 | 54.70 | 54.70 | 55.10 | -0.40 | 41 | 1.45 | 26363 |
| GSPFINANCE | 11.40 | -0.87 | 11.70 | 11.20 | 11.40 | 11.50 | -0.10 | 161 | 3.60 | 314715 |
| HAKKANIPUL | 56.50 | -2.59 | 58.20 | 56.40 | 56.50 | 58.00 | -1.50 | 224 | 4.13 | 72719 |
| HAMI | 159.00 | -2.99 | 165.00 | 159.00 | 159.00 | 163.90 | -4.90 | 55 | 0.76 | 4783 |
| HEIDELBCEM | 216.30 | -0.92 | 226.00 | 214.00 | 216.30 | 218.30 | -2.00 | 212 | 3.81 | 17669 |
| HFL | 14.00 | -2.78 | 14.80 | 14.00 | 14.00 | 14.40 | -0.40 | 89 | 1.03 | 73036 |
| HIMADRI | 2502.00 | -0.01 | 2505.00 | 2500.00 | 2502.00 | 2502.20 | -0.20 | 6 | 0.06 | 25 |
| HRTEX | 65.20 | -2.98 | 67.80 | 65.20 | 65.20 | 67.20 | -2.00 | 559 | 10.90 | 164919 |
| HWAWELLTEX | 47.90 | 2.35 | 48.00 | 46.00 | 47.90 | 46.80 | 1.10 | 17 | 0.17 | 3686 |
| IBNSINA | 256.00 | 0.23 | 260.90 | 253.50 | 256.00 | 255.40 | 0.60 | 61 | 2.29 | 8938 |
| IBP | 13.50 | -2.88 | 14.20 | 13.50 | 13.50 | 13.90 | -0.40 | 264 | 5.34 | 389941 |
| ICB | 50.80 | 0.40 | 50.90 | 49.10 | 50.80 | 50.60 | 0.20 | 70 | 0.75 | 15040 |
| ICB3RDNRB | 5.10 | -1.92 | 5.20 | 5.10 | 5.10 | 5.20 | -0.10 | 28 | 0.62 | 120957 |
| ICBAGRANI1 | 8.40 | 1.20 | 8.80 | 8.20 | 8.40 | 8.30 | 0.10 | 20 | 0.37 | 42750 |
| ICBAMCL2ND | 7.30 | -1.35 | 8.00 | 7.30 | 7.30 | 7.40 | -0.10 | 10 | 0.09 | 11437 |
| ICBEPMF1S1 | 5.50 | -1.79 | 5.60 | 5.50 | 5.50 | 5.60 | -0.10 | 7 | 0.05 | 8116 |
| ICBIBANK | 3.80 | 0.00 | 3.90 | 3.80 | 3.80 | 3.80 | 0.00 | 30 | 0.80 | 208375 |
| ICBSONALI1 | 9.90 | 1.02 | 10.00 | 9.70 | 9.90 | 9.80 | 0.10 | 57 | 3.80 | 386743 |
| ICICL | 26.30 | 1.54 | 27.50 | 26.30 | 26.30 | 25.90 | 0.40 | 206 | 1.12 | 41494 |
| IDLC | 32.60 | 0.62 | 32.80 | 32.30 | 32.60 | 32.40 | 0.20 | 92 | 0.94 | 29016 |
| IFADAUTOS | 33.80 | -2.87 | 34.10 | 33.80 | 33.80 | 34.80 | -1.00 | 170 | 3.39 | 100127 |
| IFIC | 10.10 | -2.88 | 10.60 | 10.10 | 10.10 | 10.40 | -0.30 | 623 | 20.90 | 2039215 |
| IFIC1STMF | 3.80 | -2.56 | 4.00 | 3.80 | 3.80 | 3.90 | -0.10 | 54 | 1.81 | 467815 |
| IFILISLMF1 | 5.40 | -1.82 | 5.60 | 5.40 | 5.40 | 5.50 | -0.10 | 32 | 0.32 | 58710 |
| ILFSL | 4.90 | -2.00 | 5.10 | 4.90 | 4.90 | 5.00 | -0.10 | 31 | 0.15 | 30000 |
| IMAMBUTTON | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 164.20 | 0.00 | 0 | 0.00 | 0 |
| INDEXAGRO | 65.00 | -1.66 | 70.00 | 64.70 | 65.00 | 66.10 | -1.10 | 166 | 3.00 | 45689 |
| INTECH | 23.70 | -0.42 | 24.60 | 23.60 | 23.70 | 23.80 | -0.10 | 88 | 1.21 | 50806 |
| INTRACO | 39.50 | -2.95 | 40.00 | 39.50 | 39.50 | 40.70 | -1.20 | 57 | 1.84 | 46466 |
| IPDC | 22.60 | -1.74 | 23.50 | 22.50 | 22.60 | 23.00 | -0.40 | 313 | 8.56 | 373577 |
| ISLAMIBANK | 32.60 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 0.00 | 1 | 0.00 | 1 |
| ISLAMICFIN | 10.50 | 0.96 | 10.80 | 10.40 | 10.50 | 10.40 | 0.10 | 62 | 0.38 | 36667 |
| ISLAMIINS | 42.00 | -0.47 | 45.80 | 41.60 | 42.00 | 42.20 | -0.20 | 10 | 0.06 | 1446 |
| ISNLTD | 46.70 | -2.71 | 49.20 | 46.70 | 46.70 | 48.00 | -1.30 | 112 | 1.70 | 35403 |
| ITC | 51.90 | -2.99 | 53.80 | 51.90 | 51.90 | 53.50 | -1.60 | 2722 | 135.64 | 2581849 |
| JAMUNABANK | 21.40 | -0.47 | 21.70 | 21.40 | 21.40 | 21.50 | -0.10 | 136 | 11.85 | 551581 |
| JAMUNAOIL | 172.90 | 1.23 | 172.90 | 171.30 | 172.90 | 170.80 | 2.10 | 22 | 0.30 | 1721 |
| JANATAINS | 33.40 | -2.05 | 34.10 | 33.10 | 33.40 | 34.10 | -0.70 | 51 | 1.17 | 34614 |
| JHRML | 64.60 | 0.47 | 66.20 | 63.10 | 64.60 | 64.30 | 0.30 | 464 | 16.35 | 251855 |
| JMISMDL | 153.10 | 9.99 | 153.10 | 143.10 | 153.10 | 139.20 | 13.90 | 451 | 8.24 | 55497 |
| JUTESPINN | 375.00 | 3.59 | 375.00 | 361.00 | 375.00 | 362.00 | 13.00 | 109 | 1.26 | 3428 |
| KARNAPHULI | 35.80 | -2.98 | 37.40 | 35.80 | 35.80 | 36.90 | -1.10 | 499 | 15.45 | 423703 |
| KAY&QUE | 253.00 | -2.77 | 260.00 | 253.00 | 253.00 | 260.20 | -7.20 | 130 | 2.66 | 10392 |
| KBPPWBIL | 170.90 | 0.65 | 181.20 | 164.80 | 170.90 | 169.80 | 1.10 | 620 | 28.38 | 168616 |
| KBSEED | 20.10 | -1.95 | 21.00 | 20.10 | 20.10 | 20.50 | -0.40 | 52 | 2.35 | 114510 |
| KDSALTD | 43.50 | 1.87 | 43.60 | 42.70 | 43.50 | 42.70 | 0.80 | 179 | 3.29 | 75924 |
| KEYACOSMET | 4.90 | 0.00 | 5.10 | 4.80 | 4.90 | 4.90 | 0.00 | 131 | 1.77 | 359654 |
| KFL | 34.90 | -0.29 | 35.70 | 34.60 | 34.90 | 35.00 | -0.10 | 132 | 6.06 | 172806 |
| KOHINOOR | 665.40 | 7.50 | 665.40 | 616.50 | 665.40 | 619.00 | 46.40 | 2394 | 131.91 | 203505 |
| KPCL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 26.60 | 0.00 | 0 | 0.00 | 0 |
| KPPL | 25.60 | 9.87 | 25.60 | 24.50 | 25.60 | 23.30 | 2.30 | 1710 | 52.48 | 2066367 |
| KTL | 14.60 | -2.67 | 15.30 | 14.60 | 14.60 | 15.00 | -0.40 | 439 | 10.14 | 683414 |
| LANKABAFIN | 17.10 | -1.72 | 17.90 | 17.00 | 17.10 | 17.40 | -0.30 | 229 | 7.10 | 406695 |
| LEGACYFOOT | 59.30 | -2.95 | 61.70 | 59.30 | 59.30 | 61.10 | -1.80 | 210 | 4.81 | 80519 |
| LHBL | 64.10 | -0.77 | 64.90 | 64.00 | 64.10 | 64.60 | -0.50 | 349 | 11.93 | 184837 |
| LIBRAINFU | 761.60 | -2.99 | 787.00 | 761.60 | 761.60 | 785.10 | -23.50 | 899 | 14.32 | 18652 |
| LINDEBD | 1045.00 | -1.00 | 1060.00 | 1045.00 | 1045.00 | 1055.60 | -10.60 | 43 | 0.56 | 537 |
| LOVELLO | 80.00 | 2.96 | 81.30 | 77.80 | 80.00 | 77.70 | 2.30 | 3968 | 289.58 | 3653842 |
| LRBDL | 20.20 | -2.42 | 21.00 | 20.10 | 20.20 | 20.70 | -0.50 | 375 | 7.62 | 374446 |
| LRGLOBMF1 | 4.20 | 0.00 | 4.20 | 4.10 | 4.20 | 4.20 | 0.00 | 23 | 0.41 | 100065 |
| MAKSONSPIN | 12.10 | -1.63 | 12.70 | 12.10 | 12.10 | 12.30 | -0.20 | 513 | 11.47 | 922394 |
| MALEKSPIN | 39.20 | -1.01 | 40.60 | 39.10 | 39.20 | 39.60 | -0.40 | 3260 | 244.05 | 6103066 |
| MAMUNAGRO | 30.50 | -0.97 | 31.50 | 30.40 | 30.50 | 30.80 | -0.30 | 111 | 8.90 | 290913 |
| MARICO | 2422.20 | -0.01 | 2425.00 | 2422.20 | 2422.20 | 2422.40 | -0.20 | 42 | 0.42 | 175 |
| MASTERAGRO | 15.30 | -3.77 | 16.40 | 15.30 | 15.30 | 15.90 | -0.60 | 99 | 3.89 | 248013 |
| MATINSPINN | 47.10 | 0.43 | 48.00 | 46.60 | 47.10 | 46.90 | 0.20 | 93 | 2.29 | 48444 |
| MBL1STMF | 5.20 | 0.00 | 5.20 | 5.10 | 5.20 | 5.20 | 0.00 | 31 | 0.19 | 36397 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 24.00 | -1.23 | 24.60 | 24.00 | 24.00 | 24.30 | -0.30 | 24 | 0.12 | 4730 |
| MEGHNACEM | 81.50 | -1.45 | 82.90 | 80.60 | 81.50 | 82.70 | -1.20 | 155 | 3.80 | 46750 |
| MEGHNAINS | 30.00 | -1.96 | 30.90 | 30.00 | 30.00 | 30.60 | -0.60 | 120 | 0.56 | 18531 |
| MEGHNALIFE | 71.20 | 3.19 | 71.50 | 69.00 | 71.20 | 69.00 | 2.20 | 500 | 11.01 | 155541 |
| MEGHNAPET | 34.80 | -2.79 | 36.60 | 34.80 | 34.80 | 35.80 | -1.00 | 111 | 0.94 | 26527 |
| MERCANBANK | 11.10 | -2.63 | 11.50 | 11.10 | 11.10 | 11.40 | -0.30 | 139 | 3.71 | 331458 |
| MERCINS | 32.70 | 0.93 | 33.00 | 32.40 | 32.70 | 32.40 | 0.30 | 28 | 0.37 | 11216 |
| METROSPIN | 17.70 | -2.21 | 18.70 | 17.60 | 17.70 | 18.10 | -0.40 | 306 | 4.80 | 264634 |
| MHSML | 17.50 | 1.16 | 18.10 | 17.00 | 17.50 | 17.30 | 0.20 | 36 | 0.58 | 33262 |
| MIDASFIN | 9.00 | -2.17 | 9.30 | 9.00 | 9.00 | 9.20 | -0.20 | 39 | 0.50 | 55317 |
| MIDLANDBNK | 14.70 | -2.00 | 14.90 | 14.60 | 14.70 | 15.00 | -0.30 | 230 | 22.43 | 1522618 |
| MIRACLEIND | 36.00 | -2.96 | 37.60 | 36.00 | 36.00 | 37.10 | -1.10 | 253 | 5.18 | 140922 |
| MIRAKHTER | 38.00 | -0.26 | 39.90 | 38.00 | 38.00 | 38.10 | -0.10 | 35 | 0.17 | 4457 |
| MITHUNKNIT | 18.70 | -1.06 | 19.70 | 18.40 | 18.70 | 18.90 | -0.20 | 111 | 0.58 | 30701 |
| MJLBD | 83.00 | 1.10 | 84.00 | 82.00 | 83.00 | 82.10 | 0.90 | 76 | 2.51 | 30248 |
| MKFOOTWEAR | 55.80 | -0.71 | 56.10 | 54.10 | 55.80 | 56.20 | -0.40 | 34 | 2.98 | 53327 |
| MLDYEING | 12.40 | -2.36 | 13.20 | 12.40 | 12.40 | 12.70 | -0.30 | 98 | 1.81 | 141466 |
| MONNOAGML | 465.90 | -3.00 | 480.00 | 465.90 | 465.90 | 480.30 | -14.40 | 590 | 8.26 | 17527 |
| MONNOCERA | 77.10 | -1.66 | 79.00 | 77.10 | 77.10 | 78.40 | -1.30 | 150 | 3.19 | 40928 |
| MONNOFABR | 20.60 | -2.83 | 21.80 | 20.60 | 20.60 | 21.20 | -0.60 | 1083 | 37.98 | 1801586 |
| MONOSPOOL | 178.00 | -1.06 | 182.00 | 175.10 | 178.00 | 179.90 | -1.90 | 255 | 4.28 | 23985 |
| MOSTFAMETL | 18.90 | -5.03 | 20.30 | 18.90 | 18.90 | 19.90 | -1.00 | 307 | 12.49 | 640023 |
| MPETROLEUM | 198.60 | 0.00 | 198.60 | 198.60 | 198.60 | 198.60 | 0.00 | 7 | 0.20 | 1016 |
| MTB | 14.50 | -1.36 | 14.80 | 14.50 | 14.50 | 14.70 | -0.20 | 27 | 1.40 | 95670 |
| NAHEEACP | 35.70 | -2.19 | 36.90 | 35.50 | 35.70 | 36.50 | -0.80 | 405 | 7.55 | 208352 |
| NATLIFEINS | 93.40 | -1.68 | 95.60 | 93.30 | 93.40 | 95.00 | -1.60 | 83 | 0.82 | 8672 |
| NAVANACNG | 24.80 | -2.75 | 25.70 | 24.80 | 24.80 | 25.50 | -0.70 | 151 | 1.56 | 62663 |
| NAVANAPHAR | 86.80 | -2.91 | 89.00 | 86.80 | 86.80 | 89.40 | -2.60 | 352 | 10.75 | 122927 |
| NBL | 6.00 | 5.26 | 6.20 | 5.80 | 6.00 | 5.70 | 0.30 | 201 | 8.31 | 1386050 |
| NCCBANK | 11.80 | 0.00 | 12.00 | 11.70 | 11.80 | 11.80 | 0.00 | 41 | 1.84 | 154986 |
| NCCBLMF1 | 5.60 | 1.82 | 5.60 | 5.40 | 5.60 | 5.50 | 0.10 | 13 | 0.18 | 32883 |
| NEWLINE | 41.50 | -1.66 | 42.40 | 41.50 | 41.50 | 42.20 | -0.70 | 20 | 0.09 | 2005 |
| NFML | 14.20 | -0.70 | 14.70 | 13.90 | 14.20 | 14.30 | -0.10 | 144 | 2.47 | 175091 |
| NHFIL | 28.40 | -1.05 | 29.10 | 28.40 | 28.40 | 28.70 | -0.30 | 107 | 1.13 | 39345 |
| NIALCO | 47.50 | 0.21 | 48.90 | 46.20 | 47.50 | 47.40 | 0.10 | 45 | 1.05 | 22678 |
| NITOLINS | 32.70 | -0.91 | 32.80 | 32.70 | 32.70 | 33.00 | -0.30 | 18 | 0.09 | 2800 |
| NORTHERN | 133.90 | 2.53 | 133.90 | 131.10 | 133.90 | 130.60 | 3.30 | 6 | 0.04 | 280 |
| NORTHRNINS | 43.00 | 2.38 | 44.00 | 42.00 | 43.00 | 42.00 | 1.00 | 5 | 0.01 | 216 |
| NPOLYMER | 43.00 | -1.15 | 44.00 | 42.30 | 43.00 | 43.50 | -0.50 | 137 | 2.54 | 58683 |
| NRBBANK | 10.00 | 3.09 | 10.60 | 9.90 | 10.00 | 9.70 | 0.30 | 1883 | 80.47 | 7842303 |
| NRBCBANK | 10.10 | 2.02 | 10.30 | 9.90 | 10.10 | 9.90 | 0.20 | 157 | 4.35 | 430570 |
| NTC | 400.10 | -1.11 | 400.10 | 397.00 | 400.10 | 404.60 | -4.50 | 9 | 0.07 | 170 |
| NTLTUBES | 66.50 | -2.21 | 68.30 | 66.50 | 66.50 | 68.00 | -1.50 | 100 | 0.86 | 12791 |
| NURANI | 4.20 | 5.00 | 4.30 | 4.00 | 4.20 | 4.00 | 0.20 | 56 | 0.43 | 106017 |
| OAL | 13.60 | 6.25 | 13.90 | 13.10 | 13.60 | 12.80 | 0.80 | 1508 | 35.11 | 2598440 |
| OIMEX | 25.50 | 9.91 | 25.50 | 23.20 | 25.50 | 23.20 | 2.30 | 1261 | 80.32 | 3207371 |
| OLYMPIC | 143.00 | -0.63 | 147.00 | 142.50 | 143.00 | 143.90 | -0.90 | 152 | 1.44 | 9982 |
| ONEBANKPLC | 8.40 | -1.18 | 8.70 | 8.30 | 8.40 | 8.50 | -0.10 | 92 | 3.07 | 366581 |
| ORIONINFU | 619.90 | 0.91 | 622.50 | 606.00 | 619.90 | 614.30 | 5.60 | 2355 | 127.85 | 207852 |
| ORIONPHARM | 63.20 | -1.10 | 65.40 | 63.20 | 63.20 | 63.90 | -0.70 | 1095 | 45.55 | 709582 |
| ORYZAAGRO | 33.30 | -3.48 | 34.90 | 33.30 | 33.30 | 34.50 | -1.20 | 124 | 3.10 | 91594 |
| PADMALIFE | 23.20 | -0.85 | 24.00 | 23.10 | 23.20 | 23.40 | -0.20 | 42 | 0.22 | 9380 |
| PADMAOIL | 187.30 | 0.92 | 189.90 | 187.00 | 187.30 | 185.60 | 1.70 | 14 | 0.07 | 343 |
| PAPERPROC | 142.80 | -1.65 | 145.80 | 140.90 | 142.80 | 145.20 | -2.40 | 356 | 6.13 | 43065 |
| PARAMOUNT | 60.30 | -1.79 | 62.80 | 60.30 | 60.30 | 61.40 | -1.10 | 429 | 11.78 | 191035 |
| PDL | 11.60 | -1.69 | 12.20 | 11.50 | 11.60 | 11.80 | -0.20 | 443 | 11.31 | 955743 |
| PENINSULA | 18.70 | 0.00 | 19.90 | 18.20 | 18.70 | 18.70 | 0.00 | 92 | 1.38 | 74271 |
| PEOPLESINS | 37.20 | -2.11 | 38.70 | 37.20 | 37.20 | 38.00 | -0.80 | 15 | 0.23 | 6044 |
| PF1STMF | 6.30 | -1.56 | 6.50 | 6.30 | 6.30 | 6.40 | -0.10 | 32 | 1.37 | 217115 |
| PHARMAID | 728.00 | 2.71 | 738.00 | 703.00 | 728.00 | 708.80 | 19.20 | 1897 | 58.75 | 81239 |
| PHENIXINS | 32.90 | -0.60 | 34.70 | 32.80 | 32.90 | 33.10 | -0.20 | 7 | 0.15 | 4556 |
| PHOENIXFIN | 7.00 | 2.94 | 7.00 | 6.90 | 7.00 | 6.80 | 0.20 | 49 | 0.51 | 72894 |
| PHPMF1 | 3.90 | 0.00 | 4.00 | 3.90 | 3.90 | 3.90 | 0.00 | 28 | 0.24 | 61658 |
| PIONEERINS | 56.90 | 1.25 | 57.60 | 55.80 | 56.90 | 56.20 | 0.70 | 25 | 0.30 | 5312 |
| PLFSL | 3.90 | 0.00 | 4.10 | 3.90 | 3.90 | 3.90 | 0.00 | 99 | 1.14 | 286708 |
| POPULAR1MF | 4.10 | 2.50 | 4.10 | 4.00 | 4.10 | 4.00 | 0.10 | 11 | 0.19 | 45620 |
| POPULARLIF | 57.00 | 1.24 | 59.20 | 55.70 | 57.00 | 56.30 | 0.70 | 194 | 2.65 | 46707 |
| POWERGRID | 41.10 | -2.84 | 42.70 | 41.10 | 41.10 | 42.30 | -1.20 | 189 | 2.67 | 63877 |
| PRAGATIINS | 58.60 | 1.38 | 63.00 | 58.40 | 58.60 | 57.80 | 0.80 | 216 | 1.77 | 29915 |
| PRAGATILIF | 106.20 | 2.91 | 107.50 | 102.80 | 106.20 | 103.20 | 3.00 | 420 | 22.31 | 210845 |
| PREMIERBAN | 13.40 | 0.00 | 13.50 | 13.30 | 13.40 | 13.40 | 0.00 | 115 | 7.95 | 593642 |
| PREMIERCEM | 61.00 | -2.71 | 63.30 | 60.90 | 61.00 | 62.70 | -1.70 | 1113 | 46.90 | 759785 |
| PREMIERLEA | 4.50 | 0.00 | 4.70 | 4.40 | 4.50 | 4.50 | 0.00 | 11 | 0.08 | 18140 |
| PRIME1ICBA | 5.70 | -1.72 | 5.90 | 5.70 | 5.70 | 5.80 | -0.10 | 69 | 1.71 | 299061 |
| PRIMEBANK | 21.80 | -0.91 | 22.00 | 21.70 | 21.80 | 22.00 | -0.20 | 69 | 4.45 | 203014 |
| PRIMEFIN | 7.00 | 0.00 | 7.10 | 6.90 | 7.00 | 7.00 | 0.00 | 9 | 0.08 | 11681 |
| PRIMEINSUR | 39.60 | -1.25 | 40.80 | 39.50 | 39.60 | 40.10 | -0.50 | 53 | 0.67 | 16759 |
| PRIMELIFE | 42.50 | 1.19 | 42.50 | 42.50 | 42.50 | 42.00 | 0.50 | 2 | 0.09 | 2095 |
| PRIMETEX | 17.10 | 0.00 | 17.80 | 16.80 | 17.10 | 17.10 | 0.00 | 18 | 0.17 | 9892 |
| PROGRESLIF | 48.40 | -2.81 | 49.90 | 48.40 | 48.40 | 49.80 | -1.40 | 8 | 0.02 | 328 |
| PROVATIINS | 38.10 | 0.79 | 39.50 | 37.90 | 38.10 | 37.80 | 0.30 | 207 | 2.51 | 64662 |
| PTL | 77.20 | -1.28 | 78.90 | 77.20 | 77.20 | 78.20 | -1.00 | 507 | 15.79 | 202797 |
| PUBALIBANK | 29.10 | 0.00 | 29.60 | 29.10 | 29.10 | 29.10 | 0.00 | 18 | 0.23 | 7995 |
| PURABIGEN | 24.40 | -1.21 | 24.80 | 24.40 | 24.40 | 24.70 | -0.30 | 35 | 0.53 | 21464 |
| QUASEMIND | 36.50 | -2.41 | 37.90 | 36.40 | 36.50 | 37.40 | -0.90 | 137 | 3.37 | 91319 |
| QUEENSOUTH | 15.20 | 0.66 | 15.90 | 14.90 | 15.20 | 15.10 | 0.10 | 142 | 2.03 | 132768 |
| RAHIMAFOOD | 137.00 | 0.59 | 141.90 | 134.30 | 137.00 | 136.20 | 0.80 | 438 | 9.41 | 67561 |
| RAHIMTEXT | 114.00 | 3.92 | 114.00 | 112.20 | 114.00 | 109.70 | 4.30 | 44 | 0.41 | 3584 |
| RAKCERAMIC | 29.00 | -2.68 | 30.10 | 29.00 | 29.00 | 29.80 | -0.80 | 139 | 1.95 | 66493 |
| RANFOUNDRY | 143.00 | -0.56 | 149.10 | 143.00 | 143.00 | 143.80 | -0.80 | 18 | 0.33 | 2266 |
| RDFOOD | 35.40 | -2.75 | 37.10 | 35.40 | 35.40 | 36.40 | -1.00 | 494 | 18.50 | 515927 |
| RECKITTBEN | 4565.50 | 0.07 | 4700.00 | 4551.00 | 4565.50 | 4562.20 | 3.30 | 70 | 1.04 | 225 |
| REGENTTEX | 5.10 | 0.00 | 5.30 | 5.10 | 5.10 | 5.10 | 0.00 | 12 | 0.02 | 3545 |
| RELIANCE1 | 15.20 | 0.66 | 15.40 | 15.00 | 15.20 | 15.10 | 0.10 | 93 | 4.30 | 283726 |
| RELIANCINS | 57.40 | 0.17 | 57.60 | 56.50 | 57.40 | 57.30 | 0.10 | 33 | 0.81 | 14200 |
| RENATA | 760.00 | -1.52 | 772.10 | 760.00 | 760.00 | 771.70 | -11.70 | 190 | 2.55 | 3327 |
| RENWICKJA | 640.00 | -2.60 | 657.00 | 640.00 | 640.00 | 657.10 | -17.10 | 7 | 0.01 | 13 |
| REPUBLIC | 35.80 | -0.83 | 36.50 | 35.50 | 35.80 | 36.10 | -0.30 | 41 | 0.66 | 18165 |
| RINGSHINE | 4.20 | 0.00 | 4.50 | 4.20 | 4.20 | 4.20 | 0.00 | 84 | 0.49 | 115605 |
| RNSPIN | 13.70 | 3.79 | 14.00 | 13.50 | 13.70 | 13.20 | 0.50 | 59 | 0.52 | 37748 |
| ROBI | 24.90 | -2.35 | 25.50 | 24.80 | 24.90 | 25.50 | -0.60 | 911 | 25.58 | 1019204 |
| RSRMSTEEL | 15.90 | 0.00 | 16.00 | 15.60 | 15.90 | 15.90 | 0.00 | 37 | 0.21 | 13342 |
| RUNNERAUTO | 28.70 | -1.37 | 30.50 | 28.50 | 28.70 | 29.10 | -0.40 | 33 | 0.30 | 10344 |
| RUPALIBANK | 28.90 | 3.21 | 29.30 | 28.20 | 28.90 | 28.00 | 0.90 | 288 | 7.32 | 254180 |
| RUPALIINS | 26.50 | -2.93 | 27.50 | 26.50 | 26.50 | 27.30 | -0.80 | 114 | 1.88 | 70245 |
| RUPALILIFE | 126.30 | -2.92 | 131.10 | 126.30 | 126.30 | 130.10 | -3.80 | 378 | 9.12 | 71421 |
| SADHESIVE | 77.00 | 0.00 | 79.90 | 73.20 | 77.00 | 77.00 | 0.00 | 38 | 0.34 | 4436 |
| SAFKOSPINN | 12.60 | -2.33 | 13.80 | 12.60 | 12.60 | 12.90 | -0.30 | 66 | 0.39 | 30361 |
| SAIFPOWER | 18.00 | -2.70 | 19.10 | 18.00 | 18.00 | 18.50 | -0.50 | 254 | 7.61 | 411435 |
| SAIHAMCOT | 14.30 | -2.72 | 15.20 | 14.30 | 14.30 | 14.70 | -0.40 | 166 | 5.92 | 408265 |
| SAIHAMTEX | 14.80 | -0.67 | 15.20 | 14.80 | 14.80 | 14.90 | -0.10 | 84 | 4.28 | 284709 |
| SALAMCRST | 23.50 | 0.86 | 24.40 | 22.70 | 23.50 | 23.30 | 0.20 | 30 | 0.05 | 2244 |
| SALVOCHEM | 60.00 | 3.63 | 60.80 | 57.80 | 60.00 | 57.90 | 2.10 | 2604 | 119.96 | 2023647 |
| SAMATALETH | 51.00 | -2.86 | 53.00 | 51.00 | 51.00 | 52.50 | -1.50 | 50 | 0.56 | 10869 |
| SAMORITA | 66.80 | -2.48 | 68.70 | 66.80 | 66.80 | 68.50 | -1.70 | 108 | 1.26 | 18650 |
| SANDHANINS | 24.30 | -2.02 | 24.90 | 24.10 | 24.30 | 24.80 | -0.50 | 161 | 2.85 | 116875 |
| SAPORTL | 27.20 | -1.81 | 28.20 | 27.10 | 27.20 | 27.70 | -0.50 | 354 | 7.34 | 263979 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 8.30 | 0.00 | 8.60 | 8.20 | 8.30 | 8.30 | 0.00 | 158 | 4.40 | 524279 |
| SEAPEARL | 89.50 | -1.00 | 91.50 | 89.50 | 89.50 | 90.40 | -0.90 | 512 | 18.64 | 205820 |
| SEMLFBSLGF | 6.30 | 0.00 | 6.50 | 6.20 | 6.30 | 6.30 | 0.00 | 11 | 0.19 | 30180 |
| SEMLIBBLSF | 7.40 | -1.33 | 7.60 | 7.40 | 7.40 | 7.50 | -0.10 | 8 | 0.04 | 5424 |
| SEMLLECMF | 8.80 | -2.22 | 8.80 | 8.80 | 8.80 | 9.00 | -0.20 | 19 | 0.53 | 60385 |
| SHAHJABANK | 19.80 | -0.50 | 19.90 | 19.60 | 19.80 | 19.90 | -0.10 | 48 | 4.91 | 247300 |
| SHASHADNIM | 24.90 | -0.40 | 25.40 | 24.70 | 24.90 | 25.00 | -0.10 | 1115 | 68.45 | 2725446 |
| SHEPHERD | 12.70 | -0.78 | 13.20 | 12.70 | 12.70 | 12.80 | -0.10 | 41 | 0.47 | 37022 |
| SHURWID | 10.60 | -0.93 | 11.00 | 10.50 | 10.60 | 10.70 | -0.10 | 54 | 0.74 | 69031 |
| SHYAMPSUG | 187.60 | -2.95 | 201.00 | 187.60 | 187.60 | 193.30 | -5.70 | 488 | 18.49 | 94633 |
| SIBL | 9.00 | -2.17 | 9.20 | 9.00 | 9.00 | 9.20 | -0.20 | 64 | 1.16 | 126793 |
| SICL | 33.50 | -0.30 | 34.80 | 33.20 | 33.50 | 33.60 | -0.10 | 612 | 8.39 | 245749 |
| SILCOPHL | 16.60 | 0.00 | 17.10 | 16.50 | 16.60 | 16.60 | 0.00 | 114 | 1.29 | 76992 |
| SILVAPHL | 13.80 | -2.82 | 14.50 | 13.80 | 13.80 | 14.20 | -0.40 | 135 | 3.19 | 228590 |
| SIMTEX | 21.40 | -1.38 | 21.90 | 21.10 | 21.40 | 21.70 | -0.30 | 206 | 6.22 | 292506 |
| SINGERBD | 129.90 | -1.52 | 134.00 | 128.00 | 129.90 | 131.90 | -2.00 | 143 | 2.43 | 18958 |
| SINOBANGLA | 36.70 | -1.08 | 38.00 | 36.20 | 36.70 | 37.10 | -0.40 | 90 | 0.84 | 22616 |
| SKICL | 45.80 | 0.00 | 46.00 | 45.10 | 45.80 | 45.80 | 0.00 | 66 | 0.65 | 14293 |
| SKTRIMS | 26.90 | -1.82 | 27.60 | 26.70 | 26.90 | 27.40 | -0.50 | 244 | 6.08 | 226090 |
| SONALIANSH | 597.30 | -1.73 | 609.00 | 590.00 | 597.30 | 607.80 | -10.50 | 668 | 14.32 | 23904 |
| SONALILIFE | 72.00 | 0.98 | 72.00 | 71.20 | 72.00 | 71.30 | 0.70 | 20 | 0.06 | 826 |
| SONALIPAPR | 453.00 | -2.75 | 474.00 | 453.00 | 453.00 | 465.80 | -12.80 | 298 | 6.30 | 13738 |
| SONARBAINS | 33.50 | 1.52 | 35.90 | 33.00 | 33.50 | 33.00 | 0.50 | 58 | 0.84 | 24814 |
| SONARGAON | 25.00 | 1.63 | 26.80 | 25.00 | 25.00 | 24.60 | 0.40 | 374 | 8.31 | 323898 |
| SOUTHEASTB | 10.70 | 0.00 | 11.00 | 10.70 | 10.70 | 10.70 | 0.00 | 27 | 0.63 | 58309 |
| SPCERAMICS | 38.30 | -2.79 | 40.40 | 38.30 | 38.30 | 39.40 | -1.10 | 1118 | 61.91 | 1588082 |
| SPCL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 65.50 | 0.00 | 0 | 0.00 | 0 |
| SQUARETEXT | 48.60 | 0.62 | 48.90 | 48.30 | 48.60 | 48.30 | 0.30 | 102 | 1.51 | 31045 |
| SQURPHARMA | 208.90 | -0.67 | 211.90 | 207.70 | 208.90 | 210.30 | -1.40 | 508 | 7.26 | 34745 |
| SSSTEEL | 11.90 | -2.46 | 12.40 | 11.90 | 11.90 | 12.20 | -0.30 | 553 | 12.13 | 1004841 |
| STANCERAM | 96.70 | 1.15 | 97.90 | 94.00 | 96.70 | 95.60 | 1.10 | 87 | 0.56 | 5920 |
| STANDARINS | 42.90 | -1.15 | 45.90 | 42.70 | 42.90 | 43.40 | -0.50 | 45 | 0.25 | 5716 |
| STANDBANKL | 7.40 | -2.63 | 7.50 | 7.40 | 7.40 | 7.60 | -0.20 | 24 | 0.56 | 75028 |
| STYLECRAFT | 50.70 | -1.74 | 52.30 | 50.70 | 50.70 | 51.60 | -0.90 | 86 | 0.55 | 10701 |
| SUMITPOWER | 22.30 | -1.76 | 23.20 | 22.30 | 22.30 | 22.70 | -0.40 | 141 | 1.93 | 84691 |
| SUNLIFEINS | 47.90 | 0.00 | 48.40 | 47.50 | 47.90 | 47.90 | 0.00 | 38 | 0.39 | 8243 |
| TAKAFULINS | 37.00 | 0.54 | 37.10 | 36.50 | 37.00 | 36.80 | 0.20 | 16 | 0.09 | 2300 |
| TALLUSPIN | 6.60 | 0.00 | 6.60 | 6.50 | 6.60 | 6.60 | 0.00 | 14 | 0.09 | 13589 |
| TAMIJTEX | 111.50 | 1.64 | 115.00 | 109.00 | 111.50 | 109.70 | 1.80 | 231 | 3.10 | 27491 |
| TILIL | 42.40 | -0.24 | 43.60 | 41.70 | 42.40 | 42.50 | -0.10 | 89 | 0.24 | 5606 |
| TITASGAS | 23.60 | -1.67 | 24.20 | 23.60 | 23.60 | 24.00 | -0.40 | 125 | 0.83 | 34470 |
| TOSRIFA | 20.80 | -2.80 | 21.40 | 20.80 | 20.80 | 21.40 | -0.60 | 134 | 4.06 | 194412 |
| TRUSTB1MF | 4.40 | 2.33 | 4.40 | 4.30 | 4.40 | 4.30 | 0.10 | 10 | 0.18 | 39722 |
| TRUSTBANK | 28.50 | 1.42 | 28.50 | 27.90 | 28.50 | 28.10 | 0.40 | 15 | 0.46 | 16293 |
| TUNGHAI | 3.80 | 2.70 | 3.90 | 3.70 | 3.80 | 3.70 | 0.10 | 23 | 0.10 | 25652 |
| UCB | 10.70 | 0.00 | 10.90 | 10.60 | 10.70 | 10.70 | 0.00 | 34 | 0.19 | 17741 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 1880.00 | 0.71 | 1899.00 | 1850.00 | 1880.00 | 1866.70 | 13.30 | 23 | 0.29 | 152 |
| UNIONBANK | 7.50 | 1.35 | 7.60 | 7.40 | 7.50 | 7.40 | 0.10 | 397 | 10.48 | 1400745 |
| UNIONCAP | 8.00 | -2.44 | 8.50 | 8.00 | 8.00 | 8.20 | -0.20 | 49 | 0.54 | 66017 |
| UNIONINS | 38.90 | 0.00 | 39.80 | 38.10 | 38.90 | 38.90 | 0.00 | 283 | 3.25 | 83187 |
| UNIQUEHRL | 56.40 | -0.88 | 57.60 | 56.40 | 56.40 | 56.90 | -0.50 | 214 | 5.15 | 90144 |
| UNITEDFIN | 11.60 | -2.52 | 12.00 | 11.60 | 11.60 | 11.90 | -0.30 | 174 | 2.89 | 246078 |
| UNITEDINS | 34.50 | 1.17 | 35.90 | 34.50 | 34.50 | 34.10 | 0.40 | 3 | 0.00 | 83 |
| UPGDCL | 129.50 | -0.69 | 132.80 | 129.50 | 129.50 | 130.40 | -0.90 | 87 | 1.39 | 10638 |
| USMANIAGL | 37.90 | 1.61 | 38.70 | 37.30 | 37.90 | 37.30 | 0.60 | 25 | 0.18 | 4716 |
| UTTARABANK | 25.40 | 0.40 | 25.50 | 25.30 | 25.40 | 25.30 | 0.10 | 385 | 21.68 | 854219 |
| UTTARAFIN | 20.00 | -1.96 | 21.00 | 20.00 | 20.00 | 20.40 | -0.40 | 21 | 0.13 | 6417 |
| VAMLBDMF1 | 5.50 | 0.00 | 5.60 | 5.40 | 5.50 | 5.50 | 0.00 | 10 | 0.27 | 49115 |
| VAMLRBBF | 5.00 | 0.00 | 5.20 | 5.00 | 5.00 | 5.00 | 0.00 | 5 | 0.02 | 3110 |
| VFSTDL | 14.10 | -2.08 | 14.90 | 14.00 | 14.10 | 14.40 | -0.30 | 174 | 3.07 | 213060 |
| WALTONHIL | 625.90 | -1.28 | 637.40 | 623.20 | 625.90 | 634.00 | -8.10 | 384 | 4.21 | 6699 |
| WATACHEM | 131.90 | 1.85 | 134.80 | 129.20 | 131.90 | 129.50 | 2.40 | 57 | 0.69 | 5269 |
| WEBCOATS | 32.30 | -4.15 | 34.50 | 32.10 | 32.30 | 33.70 | -1.40 | 108 | 3.71 | 113403 |
| WMSHIPYARD | 12.00 | -2.44 | 12.60 | 12.00 | 12.00 | 12.30 | -0.30 | 373 | 9.01 | 736211 |
| WONDERTOYS | 49.20 | -2.96 | 54.80 | 49.20 | 49.20 | 50.70 | -1.50 | 141 | 2.03 | 40573 |
| YPL | 17.80 | 0.56 | 19.10 | 17.60 | 17.80 | 17.70 | 0.10 | 374 | 7.60 | 416397 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5775.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 7.50 | 0.00 | 7.70 | 7.50 | 7.50 | 7.50 | 0.00 | 44 | 0.49 | 64597 |
| ZAHINTEX | 5.50 | 1.85 | 5.90 | 5.50 | 5.50 | 5.40 | 0.10 | 14 | 0.06 | 11014 |
| ZEALBANGLA | 110.30 | -2.99 | 117.00 | 110.30 | 110.30 | 113.70 | -3.40 | 64 | 0.62 | 5548 |