| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.60 | -2.70 | 3.70 | 3.60 | 3.60 | 3.70 | -0.10 | 129 | 2.56 | 708629 |
| 1STPRIMFMF | 19.90 | -3.86 | 20.80 | 19.80 | 19.90 | 20.70 | -0.80 | 830 | 17.74 | 881581 |
| AAMRANET | 16.60 | -2.35 | 17.00 | 16.40 | 16.60 | 17.00 | -0.40 | 193 | 1.12 | 66378 |
| AAMRATECH | 12.10 | -3.97 | 12.80 | 12.00 | 12.10 | 12.60 | -0.50 | 76 | 0.31 | 25419 |
| ABB1STMF | 4.70 | -6.00 | 5.10 | 4.60 | 4.70 | 5.00 | -0.30 | 890 | 68.44 | 14313132 |
| ABBANK | 6.60 | -4.35 | 6.90 | 6.50 | 6.60 | 6.90 | -0.30 | 496 | 11.86 | 1770396 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 950.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 14.60 | -0.68 | 14.90 | 14.20 | 14.60 | 14.70 | -0.10 | 40 | 0.24 | 16569 |
| ACHIASF | 43.40 | -2.03 | 45.70 | 39.90 | 43.40 | 44.30 | -0.90 | 47 | 0.37 | 8251 |
| ACI | 169.00 | -0.59 | 171.90 | 168.60 | 169.00 | 170.00 | -1.00 | 453 | 12.50 | 73921 |
| ACIFORMULA | 125.40 | 0.72 | 126.90 | 122.10 | 125.40 | 124.50 | 0.90 | 73 | 1.32 | 10653 |
| ACMELAB | 69.00 | -2.54 | 71.40 | 67.90 | 69.10 | 70.90 | -1.80 | 650 | 10.68 | 154037 |
| ACMEPL | 11.30 | -3.42 | 11.90 | 11.20 | 11.30 | 11.70 | -0.40 | 466 | 7.39 | 648011 |
| ACTIVEFINE | 8.00 | 0.00 | 8.10 | 7.90 | 8.00 | 8.00 | 0.00 | 57 | 0.59 | 74170 |
| ADNTEL | 62.50 | -3.25 | 65.40 | 62.00 | 62.50 | 64.60 | -2.10 | 500 | 5.96 | 94069 |
| ADVENT | 13.30 | -2.24 | 13.60 | 13.10 | 13.10 | 13.40 | -0.30 | 125 | 2.51 | 190391 |
| AFCAGRO | 8.00 | -3.57 | 8.40 | 8.00 | 8.10 | 8.40 | -0.30 | 66 | 0.42 | 50751 |
| AFTABAUTO | 24.90 | -4.23 | 26.10 | 24.60 | 24.90 | 26.00 | -1.10 | 296 | 3.51 | 139261 |
| AGNISYSL | 24.60 | 2.07 | 25.00 | 24.00 | 24.60 | 24.10 | 0.50 | 1290 | 37.72 | 1536382 |
| AGRANINS | 24.40 | -0.81 | 25.20 | 24.40 | 24.50 | 24.70 | -0.20 | 111 | 0.68 | 27464 |
| AIBL1STIMF | 6.50 | 3.17 | 6.70 | 6.40 | 6.50 | 6.30 | 0.20 | 312 | 12.92 | 1989645 |
| AIL | 44.20 | -1.78 | 45.80 | 44.00 | 44.20 | 45.00 | -0.80 | 1303 | 24.20 | 541987 |
| ALARABANK | 21.40 | -0.47 | 21.90 | 21.10 | 21.40 | 21.50 | -0.10 | 54 | 1.34 | 62605 |
| AL-HAJTEX | 122.10 | -1.45 | 127.00 | 120.00 | 122.10 | 123.90 | -1.80 | 306 | 10.14 | 83122 |
| ALIF | 5.80 | -1.69 | 5.90 | 5.60 | 5.80 | 5.90 | -0.10 | 140 | 1.02 | 175911 |
| ALLTEX | 9.60 | -4.95 | 10.80 | 9.50 | 9.60 | 10.10 | -0.50 | 58 | 0.19 | 19244 |
| AMANFEED | 23.30 | -2.51 | 24.00 | 23.20 | 23.30 | 23.90 | -0.60 | 120 | 1.87 | 79622 |
| AMBEEPHA | 773.00 | 1.55 | 814.00 | 758.30 | 773.00 | 761.20 | 11.80 | 114 | 0.94 | 1198 |
| AMCL(PRAN) | 202.90 | -0.98 | 208.20 | 202.50 | 202.90 | 204.90 | -2.00 | 46 | 0.13 | 630 |
| AMPL | 32.40 | 1.25 | 32.80 | 31.10 | 32.40 | 32.00 | 0.40 | 145 | 1.36 | 42242 |
| ANLIMAYARN | 20.20 | 0.50 | 20.20 | 20.20 | 20.20 | 20.10 | 0.10 | 2 | 0.02 | 750 |
| ANWARGALV | 52.30 | -2.06 | 54.20 | 52.10 | 52.30 | 53.40 | -1.10 | 297 | 2.40 | 45282 |
| AOL | 13.00 | -1.53 | 13.20 | 12.80 | 12.90 | 13.10 | -0.20 | 118 | 1.46 | 112782 |
| AOPLC | 11.50 | -4.13 | 12.70 | 11.50 | 11.60 | 12.10 | -0.50 | 51 | 0.64 | 54380 |
| APEXFOODS | 179.30 | -1.22 | 186.00 | 176.00 | 178.20 | 180.40 | -2.20 | 88 | 0.49 | 2723 |
| APEXFOOT | 193.50 | -1.88 | 202.30 | 193.20 | 193.50 | 197.20 | -3.70 | 320 | 5.15 | 26456 |
| APEXSPINN | 83.30 | -1.77 | 85.10 | 83.00 | 83.30 | 84.80 | -1.50 | 75 | 0.61 | 7270 |
| APEXTANRY | 58.80 | -3.45 | 62.30 | 58.00 | 58.80 | 60.90 | -2.10 | 166 | 1.11 | 18417 |
| APEXWEAV | 5.90 | 1.64 | 6.30 | 5.90 | 6.20 | 6.10 | 0.10 | 23 | 0.19 | 29690 |
| APOLOISPAT | 3.50 | 0.00 | 3.50 | 3.40 | 3.50 | 3.50 | 0.00 | 61 | 0.67 | 191133 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3058.50 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 149.20 | -0.47 | 152.00 | 148.30 | 149.20 | 149.90 | -0.70 | 74 | 0.31 | 2047 |
| ARAMITCEM | 12.20 | -2.40 | 12.70 | 12.00 | 12.20 | 12.50 | -0.30 | 37 | 0.26 | 21299 |
| ARGONDENIM | 15.10 | -1.31 | 15.30 | 15.00 | 15.10 | 15.30 | -0.20 | 98 | 1.21 | 79741 |
| ASIAINS | 24.10 | -2.82 | 25.00 | 23.90 | 24.10 | 24.80 | -0.70 | 104 | 1.31 | 54163 |
| ASIAPACINS | 27.80 | -2.46 | 29.60 | 27.70 | 27.80 | 28.50 | -0.70 | 157 | 1.20 | 42940 |
| ASIATICLAB | 29.60 | -3.58 | 31.10 | 29.00 | 29.60 | 30.70 | -1.10 | 543 | 9.69 | 326209 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 50.00 | -0.60 | 50.00 | 46.30 | 49.30 | 49.60 | -0.30 | 6 | 0.01 | 249 |
| AZIZPIPES | 45.00 | -1.52 | 46.60 | 45.00 | 45.40 | 46.10 | -0.70 | 33 | 0.38 | 8206 |
| BANGAS | 86.90 | -0.58 | 87.00 | 86.00 | 86.10 | 86.60 | -0.50 | 64 | 0.59 | 6848 |
| BANKASIA | 19.20 | -0.52 | 19.40 | 19.20 | 19.20 | 19.30 | -0.10 | 91 | 1.81 | 93972 |
| BARKAPOWER | 10.70 | -4.46 | 11.30 | 10.60 | 10.70 | 11.20 | -0.50 | 843 | 19.12 | 1751510 |
| BATASHOE | 769.20 | 4.00 | 795.00 | 764.00 | 769.20 | 739.60 | 29.60 | 394 | 8.00 | 10160 |
| BATBC | 295.90 | -2.12 | 304.90 | 295.00 | 295.90 | 302.30 | -6.40 | 1340 | 26.44 | 88555 |
| BAYLEASING | 5.00 | -1.96 | 5.10 | 4.90 | 5.00 | 5.10 | -0.10 | 89 | 0.47 | 93364 |
| BBS | 9.90 | 2.06 | 9.90 | 9.60 | 9.90 | 9.70 | 0.20 | 178 | 3.67 | 375778 |
| BBSCABLES | 13.70 | -1.44 | 14.40 | 13.60 | 13.70 | 13.90 | -0.20 | 128 | 1.66 | 120369 |
| BDAUTOCA | 87.00 | -0.12 | 87.00 | 82.00 | 85.60 | 85.70 | -0.10 | 76 | 0.78 | 9098 |
| BDCOM | 21.60 | -0.46 | 22.00 | 21.40 | 21.60 | 21.70 | -0.10 | 259 | 3.51 | 161529 |
| BDFINANCE | 7.90 | -2.47 | 8.80 | 7.80 | 7.90 | 8.10 | -0.20 | 185 | 2.32 | 286177 |
| BDLAMPS | 106.70 | -1.20 | 109.70 | 106.50 | 107.00 | 108.30 | -1.30 | 150 | 1.54 | 14395 |
| BDPAINTS | 19.80 | 1.54 | 20.20 | 19.40 | 19.80 | 19.50 | 0.30 | 55 | 0.56 | 28438 |
| BDTHAI | 11.00 | -5.17 | 11.80 | 10.90 | 11.00 | 11.60 | -0.60 | 382 | 7.07 | 630517 |
| BDTHAIFOOD | 12.40 | -1.59 | 12.70 | 12.30 | 12.40 | 12.60 | -0.20 | 243 | 2.96 | 237224 |
| BDWELDING | 9.40 | 3.30 | 9.80 | 9.40 | 9.40 | 9.10 | 0.30 | 34 | 0.16 | 16637 |
| BEACHHATCH | 44.00 | -9.28 | 49.30 | 43.70 | 44.00 | 48.50 | -4.50 | 7080 | 216.92 | 4733607 |
| BEACONPHAR | 93.20 | -7.26 | 104.00 | 92.40 | 93.20 | 100.50 | -7.30 | 808 | 17.17 | 179691 |
| BENGALBISC | 50.50 | -0.38 | 53.10 | 50.50 | 52.60 | 52.80 | -0.20 | 30 | 0.16 | 3000 |
| BENGALWTL | 16.10 | 0.63 | 16.60 | 15.80 | 16.10 | 16.00 | 0.10 | 157 | 1.52 | 95117 |
| BERGERPBL | 1761.10 | -0.48 | 1779.00 | 1761.10 | 1769.30 | 1777.90 | -8.60 | 49 | 0.30 | 168 |
| BESTHLDNG | 14.80 | -2.63 | 15.30 | 14.80 | 14.80 | 15.20 | -0.40 | 575 | 16.85 | 1127442 |
| BEXGSUKUK | 46.00 | 0.00 | 46.00 | 45.50 | 46.00 | 46.00 | 0.00 | 18 | 0.61 | 13306 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 110.10 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 35.20 | 1.44 | 36.60 | 34.60 | 35.20 | 34.70 | 0.50 | 626 | 16.48 | 464341 |
| BIFC | 6.10 | -1.61 | 6.10 | 6.10 | 6.10 | 6.20 | -0.10 | 11 | 0.06 | 9594 |
| BNICL | 39.00 | -1.77 | 41.30 | 38.50 | 38.80 | 39.50 | -0.70 | 457 | 7.86 | 196670 |
| BPML | 28.30 | -5.03 | 30.30 | 27.90 | 28.30 | 29.80 | -1.50 | 386 | 5.16 | 178295 |
| BPPL | 15.50 | 0.00 | 16.10 | 15.30 | 15.50 | 15.50 | 0.00 | 2012 | 76.37 | 4873438 |
| BRACBANK | 52.00 | 0.00 | 52.00 | 51.70 | 52.00 | 52.00 | 0.00 | 316 | 60.99 | 1173752 |
| BSC | 87.70 | -2.66 | 90.60 | 87.30 | 87.70 | 90.10 | -2.40 | 1819 | 43.73 | 494777 |
| BSCPLC | 124.00 | 0.49 | 124.50 | 119.00 | 124.00 | 123.40 | 0.60 | 232 | 5.56 | 45582 |
| BSRMLTD | 70.10 | -1.68 | 72.90 | 70.10 | 70.20 | 71.40 | -1.20 | 118 | 0.88 | 12423 |
| BSRMSTEEL | 51.00 | -0.58 | 52.00 | 51.00 | 51.00 | 51.30 | -0.30 | 84 | 0.84 | 16400 |
| BXPHARMA | 85.70 | -1.04 | 87.80 | 85.50 | 85.70 | 86.60 | -0.90 | 647 | 13.54 | 157032 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.30 | -2.67 | 7.90 | 7.20 | 7.30 | 7.50 | -0.20 | 261 | 5.64 | 763517 |
| CAPMBDBLMF | 9.70 | -2.02 | 9.90 | 9.50 | 9.70 | 9.90 | -0.20 | 140 | 9.92 | 1035797 |
| CAPMIBBLMF | 9.10 | -1.10 | 9.50 | 9.00 | 9.00 | 9.10 | -0.10 | 166 | 3.67 | 403610 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 28.00 | -1.75 | 29.40 | 27.20 | 28.00 | 28.50 | -0.50 | 100 | 1.32 | 47179 |
| CENTRALPHL | 9.90 | 0.00 | 10.30 | 9.80 | 9.90 | 9.90 | 0.00 | 288 | 3.40 | 344603 |
| CITYBANK | 22.90 | 0.00 | 23.00 | 22.80 | 22.90 | 22.90 | 0.00 | 490 | 47.45 | 2071933 |
| CITYGENINS | 39.30 | 7.38 | 39.60 | 36.10 | 39.30 | 36.60 | 2.70 | 1613 | 65.49 | 1696192 |
| CLICL | 46.50 | -2.31 | 49.00 | 45.80 | 46.50 | 47.60 | -1.10 | 253 | 3.50 | 75105 |
| CNATEX | 3.10 | -3.13 | 3.30 | 3.10 | 3.10 | 3.20 | -0.10 | 97 | 0.91 | 288106 |
| CONFIDCEM | 48.10 | -0.62 | 49.70 | 48.00 | 48.10 | 48.40 | -0.30 | 171 | 1.77 | 36611 |
| CONTININS | 22.30 | -1.33 | 22.90 | 22.20 | 22.30 | 22.60 | -0.30 | 353 | 5.14 | 229709 |
| COPPERTECH | 16.80 | -1.75 | 17.50 | 16.60 | 16.80 | 17.10 | -0.30 | 85 | 1.16 | 68443 |
| CRAFTSMAN | 25.50 | -8.83 | 28.60 | 25.50 | 25.80 | 28.30 | -2.50 | 26 | 0.11 | 4170 |
| CROWNCEMNT | 44.00 | -2.22 | 45.50 | 44.00 | 44.10 | 45.10 | -1.00 | 83 | 0.58 | 13163 |
| CRYSTALINS | 41.70 | -1.65 | 43.00 | 41.20 | 41.70 | 42.40 | -0.70 | 807 | 22.28 | 530069 |
| CVOPRL | 134.20 | -1.90 | 137.40 | 133.70 | 134.20 | 136.80 | -2.60 | 277 | 5.66 | 41783 |
| DACCADYE | 16.90 | -2.87 | 17.30 | 16.80 | 16.90 | 17.40 | -0.50 | 114 | 2.22 | 130564 |
| DAFODILCOM | 57.60 | -0.17 | 58.80 | 55.00 | 57.60 | 57.70 | -0.10 | 55 | 0.31 | 5601 |
| DBH | 34.40 | 0.88 | 34.60 | 33.50 | 34.40 | 34.10 | 0.30 | 287 | 11.24 | 327457 |
| DBH1STMF | 4.30 | -4.44 | 4.50 | 4.30 | 4.30 | 4.50 | -0.20 | 79 | 1.20 | 276869 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5250.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 63.90 | -4.03 | 69.00 | 63.90 | 64.30 | 67.00 | -2.70 | 594 | 5.40 | 83225 |
| DELTASPINN | 5.60 | 0.00 | 5.80 | 5.50 | 5.60 | 5.60 | 0.00 | 100 | 0.86 | 153240 |
| DESCO | 21.10 | -2.31 | 22.20 | 21.00 | 21.10 | 21.60 | -0.50 | 72 | 0.55 | 25700 |
| DESHBANDHU | 14.70 | -3.29 | 15.70 | 14.40 | 14.70 | 15.20 | -0.50 | 1074 | 5.71 | 385741 |
| DGIC | 26.00 | 1.56 | 26.30 | 25.30 | 26.00 | 25.60 | 0.40 | 288 | 5.53 | 214501 |
| DHAKABANK | 9.90 | -1.00 | 10.00 | 9.90 | 9.90 | 10.00 | -0.10 | 70 | 0.99 | 100108 |
| DHAKAINS | 34.70 | -1.42 | 36.50 | 34.50 | 34.70 | 35.20 | -0.50 | 83 | 0.80 | 22887 |
| DOMINAGE | 10.00 | 0.00 | 10.10 | 9.90 | 10.00 | 10.00 | 0.00 | 183 | 4.84 | 484189 |
| DOREENPWR | 23.40 | 0.00 | 24.00 | 23.00 | 23.40 | 23.40 | 0.00 | 517 | 9.56 | 408274 |
| DSHGARME | 60.70 | -2.72 | 63.00 | 60.30 | 60.70 | 62.40 | -1.70 | 36 | 0.16 | 2675 |
| DSSL | 8.60 | -2.27 | 9.00 | 8.50 | 8.60 | 8.80 | -0.20 | 369 | 6.24 | 717395 |
| DULAMIACOT | 70.00 | 0.00 | 71.90 | 69.90 | 70.00 | 70.00 | 0.00 | 7 | 0.04 | 501 |
| DUTCHBANGL | 42.90 | -0.23 | 43.30 | 42.70 | 42.90 | 43.00 | -0.10 | 153 | 2.07 | 48305 |
| EASTERNINS | 40.10 | -2.68 | 41.10 | 39.90 | 39.90 | 41.00 | -1.10 | 74 | 0.92 | 22879 |
| EASTLAND | 18.20 | 0.00 | 18.50 | 17.70 | 18.00 | 18.00 | 0.00 | 45 | 0.41 | 23152 |
| EASTRNLUB | 2156.40 | -1.39 | 2190.00 | 2125.50 | 2156.40 | 2186.70 | -30.30 | 719 | 11.66 | 5409 |
| EBL | 22.00 | 0.92 | 22.10 | 21.70 | 22.00 | 21.80 | 0.20 | 372 | 21.73 | 992780 |
| EBL1STMF | 4.50 | -4.26 | 4.80 | 4.50 | 4.50 | 4.70 | -0.20 | 210 | 2.06 | 449120 |
| EBLNRBMF | 3.70 | -2.63 | 3.90 | 3.70 | 3.70 | 3.80 | -0.10 | 66 | 1.28 | 343503 |
| ECABLES | 100.90 | -0.79 | 103.50 | 100.60 | 100.90 | 101.70 | -0.80 | 145 | 1.67 | 16325 |
| EGEN | 17.90 | -2.72 | 18.70 | 17.60 | 17.90 | 18.40 | -0.50 | 316 | 5.61 | 309672 |
| EHL | 68.50 | -1.15 | 70.90 | 68.20 | 68.50 | 69.30 | -0.80 | 426 | 8.51 | 124088 |
| EIL | 49.70 | -0.20 | 50.20 | 49.00 | 49.70 | 49.80 | -0.10 | 777 | 8.32 | 167266 |
| EMERALDOIL | 21.20 | -1.40 | 22.00 | 21.00 | 21.20 | 21.50 | -0.30 | 192 | 1.28 | 59395 |
| ENVOYTEX | 40.70 | 0.00 | 41.50 | 40.60 | 40.70 | 40.70 | 0.00 | 79 | 0.79 | 19449 |
| EPGL | 14.30 | -4.67 | 15.40 | 14.10 | 14.30 | 15.00 | -0.70 | 683 | 10.25 | 708518 |
| ESQUIRENIT | 20.30 | -0.49 | 20.80 | 20.20 | 20.30 | 20.40 | -0.10 | 66 | 0.69 | 34016 |
| ETL | 8.60 | -1.15 | 8.80 | 8.50 | 8.60 | 8.70 | -0.10 | 221 | 3.00 | 348914 |
| EXIM1STMF | 3.70 | -2.56 | 3.90 | 3.70 | 3.80 | 3.90 | -0.10 | 44 | 1.58 | 417535 |
| EXIMBANK | 5.70 | -1.72 | 5.90 | 5.70 | 5.70 | 5.80 | -0.10 | 71 | 1.08 | 187845 |
| FAMILYTEX | 2.30 | 0.00 | 2.40 | 2.20 | 2.30 | 2.30 | 0.00 | 121 | 1.40 | 612896 |
| FARCHEM | 21.20 | -2.30 | 22.00 | 21.00 | 21.20 | 21.70 | -0.50 | 105 | 4.34 | 204053 |
| FAREASTFIN | 3.50 | 2.94 | 3.60 | 3.20 | 3.50 | 3.40 | 0.10 | 264 | 0.60 | 176797 |
| FAREASTLIF | 27.00 | 0.37 | 28.00 | 26.70 | 27.30 | 27.20 | 0.10 | 17 | 2.86 | 104682 |
| FASFIN | 3.40 | 0.00 | 3.60 | 3.30 | 3.40 | 3.40 | 0.00 | 44 | 0.47 | 140067 |
| FBFIF | 4.10 | -4.65 | 4.30 | 4.00 | 4.10 | 4.30 | -0.20 | 297 | 10.26 | 2492961 |
| FEDERALINS | 17.20 | -0.58 | 17.70 | 17.10 | 17.20 | 17.30 | -0.10 | 56 | 0.32 | 18556 |
| FEKDIL | 14.60 | -1.35 | 14.90 | 14.60 | 14.60 | 14.80 | -0.20 | 321 | 6.44 | 438764 |
| FINEFOODS | 211.00 | 0.19 | 213.80 | 208.50 | 211.00 | 210.60 | 0.40 | 1423 | 47.00 | 223041 |
| FIRSTFIN | 3.40 | 0.00 | 3.50 | 3.40 | 3.40 | 3.40 | 0.00 | 4 | 0.02 | 6025 |
| FIRSTSBANK | 3.90 | -4.88 | 4.10 | 3.90 | 3.90 | 4.10 | -0.20 | 265 | 7.20 | 1807651 |
| FORTUNE | 14.40 | -3.38 | 15.00 | 14.10 | 14.30 | 14.80 | -0.50 | 211 | 1.81 | 125768 |
| FUWANGCER | 12.20 | -1.61 | 12.50 | 12.10 | 12.20 | 12.40 | -0.20 | 368 | 5.23 | 427645 |
| FUWANGFOOD | 12.60 | -0.79 | 12.90 | 12.50 | 12.60 | 12.70 | -0.10 | 347 | 5.58 | 441448 |
| GBBPOWER | 7.40 | -3.90 | 7.90 | 7.30 | 7.40 | 7.70 | -0.30 | 141 | 1.52 | 202415 |
| GEMINISEA | 106.00 | -4.00 | 113.40 | 105.00 | 105.50 | 109.90 | -4.40 | 386 | 2.44 | 22672 |
| GENEXIL | 20.30 | -0.98 | 21.00 | 20.10 | 20.30 | 20.50 | -0.20 | 267 | 5.68 | 278394 |
| GENNEXT | 2.80 | 0.00 | 2.90 | 2.80 | 2.80 | 2.80 | 0.00 | 70 | 0.93 | 332572 |
| GHAIL | 10.20 | -0.97 | 10.50 | 10.00 | 10.20 | 10.30 | -0.10 | 352 | 6.17 | 605544 |
| GHCL | 17.30 | -2.79 | 18.50 | 17.30 | 17.40 | 17.90 | -0.50 | 164 | 2.59 | 145219 |
| GIB | 3.20 | 3.23 | 3.20 | 3.00 | 3.20 | 3.10 | 0.10 | 227 | 2.05 | 658088 |
| GLDNJMF | 8.00 | -1.23 | 8.30 | 7.90 | 8.00 | 8.10 | -0.10 | 286 | 9.29 | 1154708 |
| GLOBALINS | 30.40 | 0.00 | 30.70 | 30.00 | 30.40 | 30.40 | 0.00 | 125 | 2.46 | 80906 |
| GOLDENSON | 9.80 | -2.97 | 10.30 | 9.70 | 9.80 | 10.10 | -0.30 | 624 | 11.01 | 1108857 |
| GP | 294.90 | -0.67 | 297.50 | 294.00 | 294.90 | 296.90 | -2.00 | 697 | 14.77 | 49980 |
| GPHISPAT | 17.40 | -3.87 | 18.40 | 17.30 | 17.40 | 18.10 | -0.70 | 649 | 11.46 | 648611 |
| GQBALLPEN | 156.60 | 0.06 | 160.00 | 155.80 | 156.60 | 156.50 | 0.10 | 64 | 1.08 | 6912 |
| GRAMEENS2 | 12.30 | -2.38 | 12.70 | 12.30 | 12.30 | 12.60 | -0.30 | 128 | 3.34 | 268937 |
| GREENDELMF | 4.00 | -2.44 | 4.10 | 3.90 | 4.00 | 4.10 | -0.10 | 81 | 1.95 | 479870 |
| GREENDELT | 41.30 | -1.92 | 42.80 | 40.50 | 40.80 | 41.60 | -0.80 | 106 | 0.78 | 19118 |
| GSPFINANCE | 4.70 | -4.17 | 4.90 | 4.50 | 4.60 | 4.80 | -0.20 | 65 | 0.66 | 139902 |
| HAKKANIPUL | 57.10 | 2.88 | 57.70 | 55.50 | 57.10 | 55.50 | 1.60 | 901 | 18.34 | 323180 |
| HAMI | 105.80 | -3.38 | 117.00 | 105.40 | 105.80 | 109.50 | -3.70 | 48 | 0.51 | 4743 |
| HEIDELBCEM | 201.90 | -1.20 | 207.90 | 193.00 | 198.20 | 200.60 | -2.40 | 214 | 1.95 | 9832 |
| HFL | 7.80 | -1.27 | 7.90 | 7.70 | 7.80 | 7.90 | -0.10 | 32 | 0.16 | 20621 |
| HIMADRI | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1396.00 | 0.00 | 0 | 0.00 | 0 |
| HRTEX | 21.00 | -2.35 | 21.60 | 20.70 | 20.80 | 21.30 | -0.50 | 217 | 1.99 | 94496 |
| HWAWELLTEX | 39.50 | -1.00 | 40.70 | 39.50 | 39.80 | 40.20 | -0.40 | 16 | 1.80 | 45330 |
| IBNSINA | 287.90 | -0.35 | 291.90 | 286.40 | 286.80 | 287.80 | -1.00 | 159 | 2.66 | 9292 |
| IBP | 8.70 | -3.33 | 9.20 | 8.60 | 8.70 | 9.00 | -0.30 | 261 | 4.82 | 546723 |
| ICB | 41.90 | -3.01 | 43.40 | 41.60 | 41.90 | 43.20 | -1.30 | 239 | 2.33 | 55020 |
| ICB3RDNRB | 4.80 | -4.00 | 5.20 | 4.80 | 4.80 | 5.00 | -0.20 | 62 | 1.39 | 286394 |
| ICBAGRANI1 | 6.80 | -2.82 | 7.20 | 6.80 | 6.90 | 7.10 | -0.20 | 25 | 0.17 | 24306 |
| ICBAMCL2ND | 6.60 | -2.94 | 6.90 | 6.60 | 6.60 | 6.80 | -0.20 | 29 | 0.27 | 41370 |
| ICBEPMF1S1 | 5.10 | -1.89 | 5.30 | 5.10 | 5.20 | 5.30 | -0.10 | 23 | 0.28 | 53315 |
| ICBIBANK | 2.90 | -3.45 | 2.90 | 2.80 | 2.80 | 2.90 | -0.10 | 16 | 0.34 | 119120 |
| ICBSONALI1 | 5.90 | -3.28 | 6.30 | 5.90 | 5.90 | 6.10 | -0.20 | 302 | 7.84 | 1306546 |
| ICICL | 20.80 | -0.95 | 21.20 | 20.50 | 20.80 | 21.00 | -0.20 | 201 | 1.99 | 96010 |
| IDLC | 27.30 | -2.15 | 28.00 | 27.10 | 27.30 | 27.90 | -0.60 | 275 | 3.42 | 125160 |
| IFADAUTOS | 21.60 | -1.37 | 22.00 | 21.50 | 21.60 | 21.90 | -0.30 | 274 | 3.67 | 169288 |
| IFIC | 6.20 | -1.59 | 6.40 | 6.20 | 6.20 | 6.30 | -0.10 | 579 | 28.63 | 4587598 |
| IFIC1STMF | 4.00 | -2.44 | 4.20 | 3.90 | 4.00 | 4.10 | -0.10 | 247 | 7.54 | 1874715 |
| IFILISLMF1 | 4.60 | -2.13 | 4.80 | 4.50 | 4.60 | 4.70 | -0.10 | 99 | 2.15 | 472272 |
| ILFSL | 3.00 | -3.23 | 3.20 | 3.00 | 3.00 | 3.10 | -0.10 | 46 | 0.64 | 207852 |
| INDEXAGRO | 60.10 | -1.80 | 62.00 | 59.70 | 60.10 | 61.20 | -1.10 | 80 | 0.56 | 9297 |
| INTECH | 16.80 | -2.33 | 17.70 | 16.40 | 16.80 | 17.20 | -0.40 | 284 | 1.00 | 59939 |
| INTRACO | 21.30 | -2.29 | 22.20 | 21.00 | 21.30 | 21.80 | -0.50 | 811 | 29.94 | 1389148 |
| IPDC | 15.10 | -1.31 | 15.60 | 15.00 | 15.10 | 15.30 | -0.20 | 224 | 4.79 | 316085 |
| ISLAMIBANK | 34.10 | -2.57 | 35.30 | 33.90 | 34.10 | 35.00 | -0.90 | 440 | 7.48 | 218969 |
| ISLAMICFIN | 8.90 | -1.11 | 9.30 | 8.80 | 8.90 | 9.00 | -0.10 | 112 | 0.90 | 100291 |
| ISLAMIINS | 37.80 | -0.79 | 38.00 | 37.10 | 37.70 | 38.00 | -0.30 | 104 | 0.67 | 17962 |
| ISNLTD | 39.90 | -2.44 | 41.50 | 39.60 | 39.90 | 40.90 | -1.00 | 229 | 3.29 | 82387 |
| ITC | 34.90 | -2.24 | 35.80 | 34.60 | 34.90 | 35.70 | -0.80 | 557 | 11.99 | 341565 |
| JAMUNABANK | 16.90 | -12.89 | 16.90 | 16.40 | 16.90 | 19.40 | -2.50 | 954 | 44.40 | 2670887 |
| JAMUNAOIL | 171.70 | -0.46 | 172.50 | 171.20 | 171.70 | 172.50 | -0.80 | 158 | 2.30 | 13380 |
| JANATAINS | 22.90 | -2.97 | 24.10 | 22.70 | 22.90 | 23.60 | -0.70 | 108 | 2.10 | 90852 |
| JHRML | 46.20 | -1.72 | 47.80 | 45.60 | 45.80 | 46.60 | -0.80 | 243 | 2.88 | 62635 |
| JMISMDL | 118.00 | -1.43 | 121.00 | 116.00 | 117.10 | 118.80 | -1.70 | 87 | 0.46 | 3937 |
| JUTESPINN | 203.10 | 0.25 | 209.00 | 198.40 | 203.10 | 202.60 | 0.50 | 9 | 0.05 | 231 |
| KARNAPHULI | 24.60 | -3.15 | 25.80 | 24.40 | 24.60 | 25.40 | -0.80 | 363 | 6.94 | 279080 |
| KAY&QUE | 192.70 | -0.82 | 196.00 | 191.80 | 192.70 | 194.30 | -1.60 | 287 | 3.63 | 18778 |
| KBPPWBIL | 115.20 | -3.68 | 121.00 | 113.70 | 115.20 | 119.60 | -4.40 | 1067 | 32.11 | 274955 |
| KBSEED | 9.00 | -1.12 | 9.00 | 8.50 | 8.80 | 8.90 | -0.10 | 8 | 0.56 | 63000 |
| KDSALTD | 42.90 | -3.38 | 44.80 | 42.20 | 42.90 | 44.40 | -1.50 | 720 | 20.54 | 474153 |
| KEYACOSMET | 4.70 | -2.08 | 5.00 | 4.60 | 4.70 | 4.80 | -0.10 | 244 | 4.16 | 862103 |
| KFL | 15.20 | -1.94 | 15.50 | 14.70 | 15.20 | 15.50 | -0.30 | 60 | 0.41 | 27091 |
| KOHINOOR | 480.20 | -1.09 | 494.00 | 480.00 | 480.30 | 485.60 | -5.30 | 329 | 3.56 | 7389 |
| KPCL | 10.00 | 0.00 | 10.20 | 9.90 | 10.00 | 10.00 | 0.00 | 223 | 3.04 | 303377 |
| KPPL | 15.20 | -7.88 | 17.40 | 15.00 | 15.20 | 16.50 | -1.30 | 972 | 13.89 | 890112 |
| KTL | 9.80 | -1.01 | 10.10 | 9.60 | 9.80 | 9.90 | -0.10 | 242 | 4.64 | 473002 |
| LANKABAFIN | 15.30 | -3.16 | 15.90 | 15.20 | 15.30 | 15.80 | -0.50 | 518 | 13.74 | 889567 |
| LEGACYFOOT | 43.00 | -5.29 | 46.40 | 42.80 | 43.00 | 45.40 | -2.40 | 317 | 3.43 | 78137 |
| LHB | 44.50 | -0.89 | 45.10 | 44.40 | 44.50 | 44.90 | -0.40 | 357 | 21.76 | 487627 |
| LIBRAINFU | 765.60 | -1.61 | 778.00 | 761.10 | 765.60 | 778.10 | -12.50 | 370 | 4.85 | 6329 |
| LINDEBD | 860.20 | -1.35 | 880.00 | 859.70 | 860.20 | 872.00 | -11.80 | 824 | 10.21 | 11798 |
| LOVELLO | 79.30 | -1.25 | 80.50 | 78.70 | 79.30 | 80.30 | -1.00 | 732 | 12.60 | 158522 |
| LRBDL | 13.40 | -0.74 | 13.70 | 13.30 | 13.40 | 13.50 | -0.10 | 199 | 2.75 | 204752 |
| LRGLOBMF1 | 3.90 | -2.56 | 3.90 | 3.70 | 3.80 | 3.90 | -0.10 | 41 | 1.41 | 369649 |
| MAKSONSPIN | 5.60 | -3.45 | 5.70 | 5.60 | 5.60 | 5.80 | -0.20 | 36 | 0.38 | 66986 |
| MALEKSPIN | 23.00 | -1.29 | 23.60 | 22.90 | 23.00 | 23.30 | -0.30 | 453 | 37.26 | 1617856 |
| MAMUNAGRO | 27.30 | -1.08 | 27.80 | 27.20 | 27.50 | 27.80 | -0.30 | 169 | 11.25 | 410527 |
| MARICO | 2563.20 | -0.43 | 2580.00 | 2560.50 | 2563.20 | 2574.20 | -11.00 | 186 | 2.28 | 889 |
| MASTERAGRO | 5.70 | 7.55 | 5.70 | 5.70 | 5.70 | 5.30 | 0.40 | 3 | 0.00 | 252 |
| MATINSPINN | 43.00 | -1.38 | 43.60 | 43.00 | 43.00 | 43.60 | -0.60 | 194 | 1.70 | 39492 |
| MBL1STMF | 4.40 | -2.22 | 4.60 | 4.30 | 4.40 | 4.50 | -0.10 | 36 | 0.26 | 59563 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 19.60 | -5.77 | 22.00 | 18.80 | 19.60 | 20.80 | -1.20 | 51 | 0.17 | 8381 |
| MEGHNACEM | 38.20 | -1.57 | 38.50 | 37.50 | 37.70 | 38.30 | -0.60 | 47 | 0.22 | 5737 |
| MEGHNAINS | 22.70 | -0.87 | 23.30 | 22.60 | 22.70 | 22.90 | -0.20 | 143 | 0.77 | 33570 |
| MEGHNALIFE | 45.80 | -1.29 | 46.90 | 45.00 | 45.80 | 46.40 | -0.60 | 351 | 4.20 | 91525 |
| MEGHNAPET | 20.00 | -7.04 | 21.70 | 19.60 | 19.80 | 21.30 | -1.50 | 156 | 0.22 | 10791 |
| MERCANBANK | 9.10 | -1.09 | 9.20 | 9.10 | 9.10 | 9.20 | -0.10 | 112 | 3.62 | 397529 |
| MERCINS | 24.50 | 7.32 | 26.90 | 23.80 | 26.40 | 24.60 | 1.80 | 20 | 0.28 | 10689 |
| METROSPIN | 10.50 | -0.94 | 11.20 | 10.40 | 10.50 | 10.60 | -0.10 | 74 | 0.45 | 42127 |
| MHSML | 12.10 | -1.63 | 12.50 | 12.00 | 12.10 | 12.30 | -0.20 | 498 | 2.21 | 181100 |
| MIDASFIN | 6.90 | -1.45 | 7.10 | 6.70 | 6.80 | 6.90 | -0.10 | 87 | 0.74 | 107181 |
| MIDLANDBNK | 24.80 | -1.20 | 25.30 | 24.70 | 24.80 | 25.10 | -0.30 | 592 | 29.86 | 1200577 |
| MIRACLEIND | 23.30 | -0.85 | 24.00 | 22.80 | 23.30 | 23.50 | -0.20 | 101 | 0.97 | 41969 |
| MIRAKHTER | 24.20 | -3.20 | 25.40 | 24.10 | 24.20 | 25.00 | -0.80 | 523 | 11.53 | 469828 |
| MITHUNKNIT | 15.10 | 1.34 | 15.40 | 14.90 | 15.10 | 14.90 | 0.20 | 51 | 0.43 | 28483 |
| MJLBD | 89.60 | -1.88 | 91.20 | 88.30 | 88.50 | 90.20 | -1.70 | 342 | 5.34 | 59887 |
| MKFOOTWEAR | 49.50 | 0.41 | 49.60 | 49.30 | 49.50 | 49.30 | 0.20 | 155 | 3.67 | 74184 |
| MLDYEING | 8.10 | -2.41 | 8.40 | 8.00 | 8.10 | 8.30 | -0.20 | 108 | 1.27 | 157532 |
| MONNOAGML | 290.70 | -1.56 | 297.00 | 288.00 | 290.70 | 295.30 | -4.60 | 201 | 1.66 | 5669 |
| MONNOCERA | 74.70 | -2.61 | 77.40 | 74.00 | 74.70 | 76.70 | -2.00 | 271 | 3.93 | 52212 |
| MONNOFABR | 12.10 | -1.63 | 12.60 | 12.10 | 12.10 | 12.30 | -0.20 | 266 | 4.65 | 380281 |
| MONOSPOOL | 82.50 | -2.25 | 85.70 | 82.00 | 82.50 | 84.40 | -1.90 | 432 | 3.78 | 45441 |
| MOSTFAMETL | 9.50 | 4.40 | 9.50 | 9.50 | 9.50 | 9.10 | 0.40 | 2 | 0.95 | 100000 |
| MPETROLEUM | 199.00 | -0.10 | 199.50 | 198.80 | 199.10 | 199.30 | -0.20 | 107 | 2.05 | 10303 |
| MTB | 11.60 | -0.85 | 11.70 | 11.50 | 11.60 | 11.70 | -0.10 | 88 | 4.65 | 402390 |
| NAHEEACP | 17.10 | -1.72 | 17.70 | 17.00 | 17.10 | 17.40 | -0.30 | 186 | 2.45 | 143113 |
| NATLIFEINS | 89.20 | -2.19 | 91.50 | 88.40 | 89.20 | 91.20 | -2.00 | 336 | 11.79 | 131645 |
| NAVANACNG | 20.10 | 3.08 | 20.30 | 19.60 | 20.10 | 19.50 | 0.60 | 328 | 3.01 | 150256 |
| NAVANAPHAR | 48.70 | -1.22 | 49.90 | 48.50 | 48.70 | 49.30 | -0.60 | 497 | 9.65 | 197630 |
| NBL | 3.50 | 0.00 | 3.50 | 3.40 | 3.50 | 3.50 | 0.00 | 53 | 0.43 | 121723 |
| NCCBANK | 11.40 | 0.00 | 11.50 | 11.30 | 11.40 | 11.40 | 0.00 | 120 | 9.44 | 827590 |
| NCCBLMF1 | 5.20 | -1.89 | 5.50 | 5.20 | 5.20 | 5.30 | -0.10 | 58 | 0.75 | 144119 |
| NEWLINE | 6.70 | 0.00 | 6.90 | 6.70 | 6.70 | 6.70 | 0.00 | 81 | 1.38 | 204389 |
| NFML | 10.40 | -1.89 | 10.80 | 10.20 | 10.40 | 10.60 | -0.20 | 153 | 2.38 | 228193 |
| NHFIL | 22.80 | -0.87 | 23.60 | 22.70 | 22.90 | 23.10 | -0.20 | 67 | 0.81 | 35062 |
| NIALCO | 18.30 | -8.54 | 18.30 | 18.10 | 18.20 | 19.90 | -1.70 | 12 | 0.23 | 12800 |
| NITOLINS | 23.90 | 0.00 | 25.30 | 23.90 | 24.30 | 24.30 | 0.00 | 16 | 0.13 | 5265 |
| NORTHERN | 91.20 | -2.76 | 97.40 | 91.20 | 91.60 | 94.20 | -2.60 | 16 | 0.12 | 1321 |
| NORTHRNINS | 25.70 | -4.09 | 27.10 | 25.50 | 25.80 | 26.90 | -1.10 | 54 | 0.49 | 18893 |
| NPOLYMER | 26.40 | -2.21 | 28.00 | 26.20 | 26.50 | 27.10 | -0.60 | 128 | 1.12 | 42149 |
| NRBBANK | 12.60 | 1.61 | 13.00 | 12.40 | 12.60 | 12.40 | 0.20 | 1469 | 86.87 | 6867389 |
| NRBCBANK | 7.70 | -2.53 | 8.20 | 7.50 | 7.70 | 7.90 | -0.20 | 549 | 12.64 | 1633462 |
| NTC | 151.00 | -0.47 | 159.50 | 147.00 | 148.30 | 149.00 | -0.70 | 28 | 0.12 | 809 |
| NTLTUBES | 69.00 | -2.13 | 72.00 | 68.00 | 69.00 | 70.50 | -1.50 | 311 | 3.43 | 49025 |
| NURANI | 3.20 | 3.12 | 3.30 | 3.20 | 3.30 | 3.20 | 0.10 | 2 | 0.00 | 4 |
| OAL | 7.10 | -1.41 | 7.20 | 7.00 | 7.00 | 7.10 | -0.10 | 50 | 0.59 | 84138 |
| OIMEX | 26.30 | -4.36 | 28.10 | 26.10 | 26.30 | 27.50 | -1.20 | 631 | 22.12 | 816300 |
| OLYMPIC | 143.30 | -1.51 | 148.80 | 143.10 | 143.50 | 145.70 | -2.20 | 379 | 7.59 | 52633 |
| ONEBANKPLC | 7.50 | -2.60 | 7.70 | 7.40 | 7.50 | 7.70 | -0.20 | 218 | 6.75 | 895472 |
| ORIONINFU | 352.20 | -0.14 | 360.90 | 350.00 | 352.20 | 352.70 | -0.50 | 1057 | 22.43 | 63008 |
| ORIONPHARM | 25.40 | -2.68 | 26.60 | 25.20 | 25.40 | 26.10 | -0.70 | 294 | 2.93 | 114572 |
| ORYZAAGRO | 9.60 | -8.49 | 11.00 | 9.60 | 9.70 | 10.60 | -0.90 | 85 | 0.89 | 90018 |
| PADMALIFE | 20.00 | -5.21 | 21.00 | 19.90 | 20.00 | 21.10 | -1.10 | 73 | 0.54 | 26797 |
| PADMAOIL | 179.70 | -0.39 | 180.20 | 179.10 | 179.30 | 180.00 | -0.70 | 105 | 1.13 | 6305 |
| PARAMOUNT | 35.00 | -2.23 | 36.80 | 34.80 | 35.00 | 35.80 | -0.80 | 232 | 2.76 | 78234 |
| PDL | 6.00 | -1.67 | 6.10 | 5.80 | 5.90 | 6.00 | -0.10 | 55 | 0.39 | 66472 |
| PENINSULA | 10.30 | -1.90 | 10.50 | 10.30 | 10.30 | 10.50 | -0.20 | 63 | 0.37 | 35169 |
| PEOPLESINS | 26.70 | -2.55 | 27.80 | 26.40 | 26.70 | 27.40 | -0.70 | 46 | 0.66 | 24401 |
| PF1STMF | 5.50 | -3.51 | 5.90 | 5.50 | 5.50 | 5.70 | -0.20 | 187 | 6.86 | 1213022 |
| PHARMAID | 464.10 | -4.46 | 482.00 | 460.00 | 461.00 | 482.50 | -21.50 | 269 | 2.73 | 5831 |
| PHENIXINS | 23.70 | -1.25 | 24.70 | 23.60 | 23.70 | 24.00 | -0.30 | 18 | 0.20 | 8584 |
| PHOENIXFIN | 3.60 | 0.00 | 3.70 | 3.60 | 3.60 | 3.60 | 0.00 | 28 | 0.26 | 71131 |
| PHPMF1 | 3.60 | -5.26 | 3.80 | 3.50 | 3.60 | 3.80 | -0.20 | 183 | 6.82 | 1883753 |
| PIONEERINS | 36.60 | -0.81 | 37.50 | 36.40 | 36.60 | 36.90 | -0.30 | 156 | 1.51 | 41048 |
| PLFSL | 2.20 | 0.00 | 2.30 | 2.20 | 2.20 | 2.20 | 0.00 | 45 | 0.58 | 265314 |
| POPULAR1MF | 3.60 | -2.70 | 3.80 | 3.60 | 3.60 | 3.70 | -0.10 | 67 | 2.08 | 572645 |
| POPULARLIF | 44.90 | -0.22 | 45.60 | 44.80 | 44.90 | 45.00 | -0.10 | 295 | 7.97 | 177575 |
| POWERGRID | 30.80 | -0.32 | 31.00 | 30.60 | 30.80 | 30.90 | -0.10 | 83 | 1.94 | 62877 |
| PRAGATIINS | 50.90 | -1.74 | 53.00 | 50.50 | 50.90 | 51.80 | -0.90 | 67 | 0.39 | 7582 |
| PRAGATILIF | 84.70 | -3.97 | 92.00 | 84.20 | 84.70 | 88.20 | -3.50 | 297 | 2.65 | 30943 |
| PREMIERBAN | 8.30 | -2.35 | 8.60 | 8.30 | 8.30 | 8.50 | -0.20 | 92 | 1.28 | 153564 |
| PREMIERCEM | 50.10 | 1.01 | 51.00 | 49.00 | 50.10 | 49.60 | 0.50 | 171 | 7.27 | 145230 |
| PREMIERLEA | 2.90 | -9.38 | 3.20 | 2.90 | 2.90 | 3.20 | -0.30 | 57 | 2.18 | 744662 |
| PRIME1ICBA | 5.20 | -3.70 | 5.60 | 5.10 | 5.20 | 5.40 | -0.20 | 92 | 1.05 | 200467 |
| PRIMEBANK | 22.10 | 0.00 | 22.40 | 22.00 | 22.10 | 22.10 | 0.00 | 213 | 10.83 | 489104 |
| PRIMEFIN | 4.20 | 0.00 | 4.30 | 4.00 | 4.20 | 4.20 | 0.00 | 30 | 0.28 | 68054 |
| PRIMEINSUR | 28.30 | -1.40 | 28.90 | 27.20 | 28.10 | 28.50 | -0.40 | 75 | 1.28 | 45476 |
| PRIMELIFE | 32.40 | 0.31 | 32.90 | 31.60 | 32.40 | 32.30 | 0.10 | 102 | 1.26 | 39003 |
| PRIMETEX | 11.30 | -4.24 | 11.90 | 11.20 | 11.30 | 11.80 | -0.50 | 74 | 0.29 | 25841 |
| PROGRESLIF | 45.40 | -6.47 | 48.90 | 44.20 | 44.80 | 47.90 | -3.10 | 173 | 1.29 | 28497 |
| PROVATIINS | 29.70 | -2.62 | 30.90 | 29.40 | 29.70 | 30.50 | -0.80 | 84 | 1.29 | 43290 |
| PTL | 43.10 | -0.69 | 43.80 | 43.00 | 43.10 | 43.40 | -0.30 | 164 | 2.40 | 55416 |
| PUBALIBANK | 28.40 | -0.35 | 28.60 | 28.30 | 28.40 | 28.50 | -0.10 | 140 | 8.80 | 309850 |
| PURABIGEN | 17.00 | -5.06 | 18.40 | 16.80 | 16.90 | 17.80 | -0.90 | 67 | 0.56 | 33022 |
| QUASEMIND | 33.10 | -0.60 | 33.70 | 32.90 | 33.00 | 33.20 | -0.20 | 417 | 4.16 | 125726 |
| QUEENSOUTH | 10.80 | -0.92 | 11.10 | 10.60 | 10.80 | 10.90 | -0.10 | 151 | 1.72 | 159373 |
| RAHIMAFOOD | 68.90 | 0.30 | 69.80 | 66.00 | 67.60 | 67.40 | 0.20 | 82 | 0.47 | 6925 |
| RAHIMTEXT | 100.80 | -0.88 | 107.00 | 100.80 | 101.50 | 102.40 | -0.90 | 49 | 0.57 | 5600 |
| RAKCERAMIC | 19.20 | -0.52 | 19.50 | 18.90 | 19.10 | 19.20 | -0.10 | 112 | 0.97 | 50625 |
| RANFOUNDRY | 131.70 | -1.64 | 133.50 | 131.30 | 131.70 | 133.90 | -2.20 | 44 | 0.47 | 3569 |
| RDFOOD | 21.20 | -1.40 | 21.90 | 21.10 | 21.20 | 21.50 | -0.30 | 401 | 10.16 | 476213 |
| RECKITTBEN | 3337.60 | -0.25 | 3343.00 | 3333.40 | 3337.60 | 3345.90 | -8.30 | 206 | 2.10 | 628 |
| REGENTTEX | 3.30 | -5.88 | 3.30 | 3.10 | 3.20 | 3.40 | -0.20 | 31 | 0.11 | 33021 |
| RELIANCE1 | 19.50 | 0.00 | 19.90 | 19.10 | 19.50 | 19.50 | 0.00 | 381 | 7.67 | 393921 |
| RELIANCINS | 49.20 | -2.77 | 52.40 | 49.10 | 49.20 | 50.60 | -1.40 | 346 | 6.12 | 122272 |
| RENATA | 491.20 | -0.06 | 494.50 | 490.50 | 491.20 | 491.50 | -0.30 | 172 | 3.41 | 6953 |
| RENWICKJA | 617.60 | -0.49 | 628.90 | 588.00 | 591.60 | 594.50 | -2.90 | 42 | 0.21 | 356 |
| REPUBLIC | 26.40 | -4.06 | 27.50 | 25.20 | 26.00 | 27.10 | -1.10 | 114 | 1.37 | 52030 |
| RINGSHINE | 3.30 | -3.03 | 3.40 | 3.20 | 3.20 | 3.30 | -0.10 | 41 | 0.34 | 104472 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 24.60 | -1.20 | 24.90 | 24.50 | 24.60 | 24.90 | -0.30 | 592 | 17.31 | 704095 |
| RSRMSTEEL | 10.10 | -4.08 | 10.10 | 9.30 | 9.40 | 9.80 | -0.40 | 51 | 0.25 | 26984 |
| RUNNERAUTO | 23.90 | -2.05 | 24.80 | 23.70 | 23.90 | 24.40 | -0.50 | 172 | 2.15 | 89315 |
| RUPALIBANK | 18.00 | -4.26 | 19.20 | 17.70 | 18.00 | 18.80 | -0.80 | 348 | 4.23 | 230629 |
| RUPALIINS | 20.00 | -0.99 | 20.80 | 20.00 | 20.00 | 20.20 | -0.20 | 59 | 0.58 | 28904 |
| RUPALILIFE | 69.00 | -4.30 | 72.10 | 68.30 | 69.00 | 72.10 | -3.10 | 370 | 5.39 | 77072 |
| SADHESIVE | 70.00 | 0.00 | 70.00 | 69.90 | 70.00 | 70.00 | 0.00 | 3 | 0.01 | 90 |
| SAFKOSPINN | 9.40 | -1.05 | 9.70 | 9.30 | 9.40 | 9.50 | -0.10 | 32 | 0.24 | 25452 |
| SAIFPOWER | 8.30 | -2.35 | 8.80 | 8.30 | 8.30 | 8.50 | -0.20 | 126 | 1.22 | 145241 |
| SAIHAMCOT | 12.30 | -2.38 | 12.90 | 12.20 | 12.30 | 12.60 | -0.30 | 228 | 3.53 | 283080 |
| SAIHAMTEX | 12.40 | -1.59 | 12.70 | 12.30 | 12.40 | 12.60 | -0.20 | 96 | 2.59 | 207607 |
| SALAMCRST | 16.50 | -4.62 | 18.00 | 16.20 | 16.50 | 17.30 | -0.80 | 727 | 14.90 | 887633 |
| SALVOCHEM | 18.40 | -1.08 | 18.90 | 18.00 | 18.40 | 18.60 | -0.20 | 192 | 2.33 | 125948 |
| SAMATALETH | 49.80 | 0.40 | 51.10 | 48.50 | 49.80 | 49.60 | 0.20 | 918 | 8.20 | 163691 |
| SAMORITA | 52.20 | -2.96 | 54.40 | 52.20 | 52.50 | 54.10 | -1.60 | 126 | 1.44 | 26920 |
| SANDHANINS | 17.70 | -2.75 | 18.50 | 17.60 | 17.70 | 18.20 | -0.50 | 178 | 1.79 | 99349 |
| SAPORTL | 21.00 | -0.47 | 21.50 | 20.20 | 21.00 | 21.10 | -0.10 | 596 | 11.02 | 529610 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.80 | -2.50 | 8.40 | 7.60 | 7.80 | 8.00 | -0.20 | 591 | 15.30 | 1901613 |
| SEAPEARL | 43.80 | 6.05 | 44.00 | 41.00 | 43.80 | 41.30 | 2.50 | 2235 | 55.51 | 1303145 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4900.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.70 | -4.84 | 6.50 | 5.70 | 5.90 | 6.20 | -0.30 | 161 | 1.95 | 328474 |
| SEMLIBBLSF | 6.80 | 0.00 | 7.00 | 6.70 | 6.80 | 6.80 | 0.00 | 42 | 0.51 | 75319 |
| SEMLLECMF | 13.10 | 2.34 | 13.40 | 12.20 | 13.10 | 12.80 | 0.30 | 579 | 36.41 | 2820003 |
| SHAHJABANK | 18.10 | -1.09 | 18.30 | 17.90 | 18.10 | 18.30 | -0.20 | 95 | 5.17 | 286314 |
| SHARPIND | 15.90 | -2.45 | 16.60 | 15.70 | 15.90 | 16.30 | -0.40 | 145 | 1.89 | 117372 |
| SHASHADNIM | 16.80 | 0.60 | 16.90 | 16.70 | 16.80 | 16.70 | 0.10 | 70 | 1.89 | 112767 |
| SHEPHERD | 16.20 | 1.24 | 16.50 | 14.50 | 16.30 | 16.10 | 0.20 | 254 | 5.78 | 356536 |
| SHURWID | 6.80 | -4.23 | 7.20 | 6.70 | 6.80 | 7.10 | -0.30 | 29 | 0.11 | 16491 |
| SHYAMPSUG | 135.10 | -0.82 | 135.10 | 132.10 | 133.10 | 134.20 | -1.10 | 88 | 0.72 | 5434 |
| SIBL | 8.50 | -2.33 | 8.70 | 8.30 | 8.40 | 8.60 | -0.20 | 150 | 2.52 | 296272 |
| SICL | 21.30 | -0.93 | 22.00 | 20.70 | 21.30 | 21.50 | -0.20 | 195 | 2.47 | 117066 |
| SILCOPHL | 13.30 | -0.75 | 13.70 | 13.20 | 13.30 | 13.40 | -0.10 | 91 | 1.33 | 99770 |
| SILVAPHL | 9.50 | 0.00 | 9.80 | 9.30 | 9.50 | 9.50 | 0.00 | 36 | 0.37 | 38984 |
| SIMTEX | 14.60 | -2.01 | 15.10 | 14.40 | 14.60 | 14.90 | -0.30 | 292 | 8.54 | 579424 |
| SINGERBD | 107.20 | -0.28 | 107.30 | 106.70 | 106.70 | 107.00 | -0.30 | 66 | 1.33 | 12481 |
| SINOBANGLA | 37.20 | -3.38 | 38.40 | 37.00 | 37.20 | 38.50 | -1.30 | 183 | 2.59 | 68883 |
| SIPLC | 42.30 | -2.53 | 44.60 | 42.20 | 42.30 | 43.40 | -1.10 | 153 | 1.57 | 36843 |
| SKTRIMS | 9.80 | -2.00 | 10.10 | 9.80 | 9.80 | 10.00 | -0.20 | 56 | 0.38 | 38584 |
| SONALIANSH | 150.10 | -4.03 | 158.50 | 148.40 | 150.10 | 156.40 | -6.30 | 620 | 10.36 | 68000 |
| SONALILIFE | 47.50 | -1.27 | 49.50 | 46.20 | 46.60 | 47.20 | -0.60 | 21 | 0.08 | 1604 |
| SONALIPAPR | 139.70 | -2.85 | 144.80 | 139.00 | 139.70 | 143.80 | -4.10 | 897 | 13.38 | 94688 |
| SONARBAINS | 21.10 | -1.86 | 22.00 | 20.90 | 21.10 | 21.50 | -0.40 | 57 | 0.58 | 27234 |
| SONARGAON | 25.30 | -8.99 | 27.80 | 25.10 | 25.30 | 27.80 | -2.50 | 497 | 7.18 | 272047 |
| SOUTHEASTB | 8.20 | 0.00 | 8.30 | 8.10 | 8.20 | 8.20 | 0.00 | 51 | 0.56 | 68380 |
| SPCERAMICS | 17.10 | -5.00 | 18.60 | 16.60 | 17.10 | 18.00 | -0.90 | 1567 | 27.22 | 1559102 |
| SPCL | 35.80 | -4.53 | 38.10 | 35.20 | 35.80 | 37.50 | -1.70 | 968 | 21.80 | 596283 |
| SQUARETEXT | 48.10 | -0.82 | 48.70 | 48.00 | 48.10 | 48.50 | -0.40 | 64 | 0.57 | 11797 |
| SQURPHARMA | 208.70 | -0.19 | 209.90 | 208.30 | 208.70 | 209.10 | -0.40 | 1307 | 41.17 | 196910 |
| SSSTEEL | 6.00 | -1.64 | 6.20 | 5.90 | 6.00 | 6.10 | -0.10 | 160 | 1.98 | 330022 |
| STANCERAM | 59.90 | 0.51 | 60.00 | 59.00 | 59.70 | 59.40 | 0.30 | 6 | 0.02 | 351 |
| STANDARINS | 37.80 | -2.63 | 38.90 | 37.00 | 37.00 | 38.00 | -1.00 | 63 | 0.73 | 19402 |
| STANDBANKL | 5.30 | -1.85 | 5.40 | 5.20 | 5.30 | 5.40 | -0.10 | 67 | 1.06 | 200611 |
| STYLECRAFT | 48.10 | -1.03 | 49.00 | 47.80 | 48.10 | 48.60 | -0.50 | 115 | 0.97 | 20011 |
| SUMITPOWER | 13.70 | 0.00 | 13.90 | 13.60 | 13.70 | 13.70 | 0.00 | 218 | 2.33 | 170411 |
| SUNLIFEINS | 66.40 | 3.27 | 67.00 | 63.00 | 66.40 | 64.30 | 2.10 | 416 | 26.57 | 403615 |
| TAKAFULINS | 32.10 | -4.18 | 34.00 | 32.00 | 32.10 | 33.50 | -1.40 | 36 | 0.28 | 8453 |
| TALLUSPIN | 4.90 | -2.00 | 5.10 | 4.90 | 4.90 | 5.00 | -0.10 | 52 | 0.31 | 63165 |
| TAMIJTEX | 98.20 | -1.93 | 99.50 | 95.00 | 96.30 | 98.20 | -1.90 | 29 | 0.20 | 2043 |
| TECHNODRUG | 25.20 | -1.95 | 26.00 | 25.20 | 25.20 | 25.70 | -0.50 | 388 | 5.40 | 211754 |
| TILIL | 36.70 | 1.38 | 37.80 | 36.00 | 36.70 | 36.20 | 0.50 | 161 | 1.97 | 54349 |
| TITASGAS | 18.00 | -0.56 | 18.10 | 17.80 | 17.90 | 18.00 | -0.10 | 105 | 0.67 | 37640 |
| TOSRIFA | 19.00 | -2.56 | 19.70 | 18.90 | 19.00 | 19.50 | -0.50 | 173 | 5.30 | 277515 |
| TRUSTB1MF | 3.80 | -2.56 | 4.00 | 3.80 | 3.80 | 3.90 | -0.10 | 79 | 1.79 | 470301 |
| TRUSTBANK | 19.50 | 1.04 | 19.80 | 19.20 | 19.50 | 19.30 | 0.20 | 95 | 1.49 | 76717 |
| TUNGHAI | 2.70 | 0.00 | 2.80 | 2.70 | 2.70 | 2.70 | 0.00 | 22 | 0.10 | 37086 |
| UCB | 11.00 | -5.17 | 11.70 | 10.90 | 11.00 | 11.60 | -0.60 | 315 | 16.26 | 1449081 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2180.00 | 1.56 | 2190.00 | 2179.90 | 2189.70 | 2156.10 | 33.60 | 32 | 0.35 | 158 |
| UNIONBANK | 3.10 | -3.13 | 3.10 | 3.00 | 3.10 | 3.20 | -0.10 | 97 | 1.15 | 373834 |
| UNIONCAP | 4.20 | 2.44 | 4.30 | 4.00 | 4.20 | 4.10 | 0.10 | 55 | 0.19 | 45603 |
| UNIONINS | 25.50 | -4.85 | 27.60 | 25.00 | 25.50 | 26.80 | -1.30 | 208 | 2.49 | 96192 |
| UNIQUEHRL | 33.40 | -2.95 | 34.40 | 32.80 | 32.90 | 33.90 | -1.00 | 379 | 5.30 | 159780 |
| UNITEDFIN | 13.30 | -5.00 | 14.00 | 13.20 | 13.30 | 14.00 | -0.70 | 447 | 15.66 | 1159637 |
| UNITEDINS | 36.80 | -2.90 | 38.70 | 36.50 | 36.80 | 37.90 | -1.10 | 131 | 1.83 | 48974 |
| UPGDCL | 118.50 | -2.15 | 121.00 | 118.10 | 118.50 | 121.10 | -2.60 | 311 | 5.35 | 44667 |
| USMANIAGL | 32.10 | -0.93 | 32.20 | 31.90 | 32.10 | 32.40 | -0.30 | 20 | 0.17 | 5315 |
| UTTARABANK | 20.10 | 3.08 | 20.20 | 19.60 | 20.10 | 19.50 | 0.60 | 1077 | 51.23 | 2577233 |
| UTTARAFIN | 12.50 | -2.36 | 12.60 | 12.30 | 12.40 | 12.70 | -0.30 | 31 | 0.10 | 7601 |
| VAMLBDMF1 | 6.60 | -1.47 | 6.90 | 6.60 | 6.70 | 6.80 | -0.10 | 22 | 0.35 | 53275 |
| VAMLRBBF | 6.10 | 0.00 | 6.40 | 5.70 | 6.00 | 6.00 | 0.00 | 134 | 1.52 | 250665 |
| VFSTDL | 6.80 | -1.45 | 7.00 | 6.70 | 6.80 | 6.90 | -0.10 | 52 | 0.33 | 48300 |
| WALTONHIL | 404.90 | -1.10 | 410.00 | 404.10 | 404.90 | 409.40 | -4.50 | 330 | 5.09 | 12554 |
| WATACHEM | 96.20 | -0.82 | 103.90 | 96.00 | 96.40 | 97.20 | -0.80 | 81 | 0.51 | 5251 |
| WEBCOATS | 11.90 | -1.65 | 12.50 | 11.90 | 11.90 | 12.10 | -0.20 | 100 | 0.05 | 4056 |
| WMSHIPYARD | 7.90 | -3.66 | 8.40 | 7.80 | 7.90 | 8.20 | -0.30 | 269 | 2.08 | 259088 |
| WONDERTOYS | 20.00 | -9.91 | 20.00 | 20.00 | 20.00 | 22.20 | -2.20 | 2 | 0.02 | 1001 |
| YPL | 9.80 | -2.00 | 10.30 | 9.70 | 9.80 | 10.00 | -0.20 | 57 | 0.42 | 43118 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2001.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.80 | 0.00 | 5.90 | 5.60 | 5.80 | 5.80 | 0.00 | 77 | 0.49 | 84439 |
| ZAHINTEX | 4.60 | 0.00 | 4.60 | 4.40 | 4.50 | 4.50 | 0.00 | 12 | 0.02 | 4679 |
| ZEALBANGLA | 84.10 | -1.75 | 89.80 | 84.00 | 84.20 | 85.70 | -1.50 | 48 | 0.31 | 3671 |