| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.40 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 84 | 1.61 | 487809 |
| 1STPRIMFMF | 18.20 | -2.15 | 18.80 | 18.10 | 18.20 | 18.60 | -0.40 | 364 | 4.98 | 270205 |
| AAMRANET | 19.70 | -8.02 | 21.00 | 19.30 | 19.50 | 21.20 | -1.70 | 631 | 6.25 | 315728 |
| AAMRATECH | 12.70 | -6.62 | 14.00 | 12.50 | 12.70 | 13.60 | -0.90 | 179 | 1.23 | 93819 |
| ABB1STMF | 5.10 | 2.00 | 5.20 | 4.80 | 5.10 | 5.00 | 0.10 | 834 | 59.64 | 12062265 |
| ABBANK | 6.80 | 0.00 | 6.90 | 6.80 | 6.80 | 6.80 | 0.00 | 130 | 2.65 | 388835 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 950.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 16.30 | -1.20 | 17.20 | 16.30 | 16.40 | 16.60 | -0.20 | 36 | 0.12 | 7511 |
| ACHIASF | 44.30 | 5.23 | 44.70 | 40.00 | 44.30 | 42.10 | 2.20 | 216 | 6.10 | 139802 |
| ACI | 196.60 | 2.02 | 199.00 | 193.50 | 196.60 | 192.70 | 3.90 | 747 | 15.59 | 79511 |
| ACIFORMULA | 134.10 | 2.21 | 134.50 | 130.10 | 134.10 | 131.20 | 2.90 | 155 | 3.43 | 25598 |
| ACMELAB | 73.00 | -0.14 | 73.80 | 72.90 | 73.00 | 73.10 | -0.10 | 294 | 3.61 | 49399 |
| ACMEPL | 13.60 | 0.00 | 13.90 | 13.50 | 13.60 | 13.60 | 0.00 | 495 | 8.26 | 605173 |
| ACTIVEFINE | 8.00 | -4.76 | 8.40 | 8.00 | 8.00 | 8.40 | -0.40 | 90 | 0.81 | 99819 |
| ADNTEL | 81.80 | -0.85 | 82.80 | 81.50 | 81.80 | 82.50 | -0.70 | 537 | 9.83 | 119874 |
| ADVENT | 14.80 | -0.67 | 15.10 | 14.70 | 14.80 | 14.90 | -0.10 | 128 | 0.90 | 60414 |
| AFCAGRO | 8.50 | -4.49 | 9.10 | 8.50 | 8.50 | 8.90 | -0.40 | 71 | 0.27 | 30842 |
| AFTABAUTO | 29.70 | -2.62 | 30.90 | 29.40 | 29.70 | 30.50 | -0.80 | 303 | 4.10 | 136638 |
| AGNISYSL | 26.60 | -1.48 | 27.20 | 26.40 | 26.60 | 27.00 | -0.40 | 544 | 22.00 | 821437 |
| AGRANINS | 25.00 | -2.34 | 25.90 | 25.00 | 25.00 | 25.60 | -0.60 | 59 | 0.91 | 36172 |
| AIBL1STIMF | 6.90 | -1.45 | 7.00 | 6.70 | 6.80 | 6.90 | -0.10 | 45 | 0.58 | 85067 |
| AIL | 45.10 | 2.50 | 45.70 | 44.00 | 45.10 | 44.00 | 1.10 | 2090 | 35.85 | 797898 |
| ALARABANK | 22.80 | -3.48 | 23.00 | 21.50 | 22.20 | 23.00 | -0.80 | 44 | 0.23 | 10606 |
| AL-HAJTEX | 126.00 | -1.02 | 131.40 | 124.60 | 126.00 | 127.30 | -1.30 | 241 | 5.02 | 39341 |
| ALIF | 6.70 | -1.49 | 6.70 | 6.50 | 6.60 | 6.70 | -0.10 | 62 | 0.51 | 77458 |
| ALLTEX | 11.60 | 0.87 | 12.00 | 11.60 | 11.60 | 11.50 | 0.10 | 43 | 0.16 | 13760 |
| AMANFEED | 24.40 | -0.41 | 24.90 | 24.30 | 24.40 | 24.50 | -0.10 | 125 | 1.28 | 52175 |
| AMBEEPHA | 799.50 | 3.55 | 817.90 | 764.00 | 799.50 | 772.10 | 27.40 | 413 | 3.56 | 4531 |
| AMCL(PRAN) | 214.70 | 0.57 | 215.00 | 208.40 | 213.20 | 212.00 | 1.20 | 44 | 0.61 | 2897 |
| AMPL | 28.90 | -6.47 | 31.90 | 28.40 | 28.90 | 30.90 | -2.00 | 137 | 1.18 | 40360 |
| ANLIMAYARN | 23.50 | 2.63 | 23.90 | 22.30 | 23.40 | 22.80 | 0.60 | 94 | 1.03 | 44879 |
| ANWARGALV | 67.60 | -2.17 | 69.40 | 66.70 | 67.60 | 69.10 | -1.50 | 905 | 9.99 | 146342 |
| AOL | 12.70 | 0.00 | 13.00 | 12.40 | 12.70 | 12.70 | 0.00 | 136 | 2.26 | 178625 |
| AOPLC | 13.80 | -4.32 | 14.10 | 13.00 | 13.30 | 13.90 | -0.60 | 136 | 1.48 | 109935 |
| APEXFOODS | 200.50 | -1.09 | 204.20 | 199.90 | 200.50 | 202.70 | -2.20 | 198 | 1.92 | 9530 |
| APEXFOOT | 234.00 | -1.06 | 238.80 | 232.20 | 234.00 | 236.50 | -2.50 | 849 | 21.98 | 93610 |
| APEXSPINN | 93.20 | -0.53 | 94.20 | 93.00 | 93.20 | 93.70 | -0.50 | 43 | 0.44 | 4666 |
| APEXTANRY | 68.90 | 0.73 | 70.40 | 68.00 | 68.90 | 68.40 | 0.50 | 227 | 3.18 | 46171 |
| APEXWEAV | 6.50 | 0.00 | 6.80 | 6.50 | 6.60 | 6.60 | 0.00 | 5 | 0.01 | 1072 |
| APOLOISPAT | 3.50 | -2.78 | 3.70 | 3.50 | 3.50 | 3.60 | -0.10 | 64 | 0.47 | 132777 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3059.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 160.10 | -0.19 | 163.70 | 159.80 | 160.10 | 160.40 | -0.30 | 114 | 0.96 | 5951 |
| ARAMITCEM | 13.00 | -4.41 | 13.90 | 12.90 | 13.00 | 13.60 | -0.60 | 134 | 0.75 | 57198 |
| ARGONDENIM | 15.70 | 0.64 | 15.90 | 15.70 | 15.80 | 15.70 | 0.10 | 116 | 1.36 | 85805 |
| ASIAINS | 26.60 | -1.12 | 27.20 | 26.60 | 26.60 | 26.90 | -0.30 | 75 | 1.23 | 46204 |
| ASIAPACINS | 32.90 | 1.54 | 33.40 | 31.90 | 32.90 | 32.40 | 0.50 | 255 | 3.47 | 106205 |
| ASIATICLAB | 32.20 | 0.31 | 32.60 | 32.00 | 32.20 | 32.10 | 0.10 | 301 | 4.71 | 145764 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 48.30 | -2.78 | 52.80 | 48.30 | 48.90 | 50.30 | -1.40 | 103 | 0.70 | 14145 |
| AZIZPIPES | 50.00 | -0.99 | 50.80 | 49.60 | 50.00 | 50.50 | -0.50 | 86 | 0.56 | 11082 |
| BANGAS | 94.50 | 0.85 | 95.10 | 93.00 | 94.50 | 93.70 | 0.80 | 255 | 3.14 | 33418 |
| BANKASIA | 16.60 | -1.79 | 16.80 | 16.30 | 16.50 | 16.80 | -0.30 | 58 | 0.47 | 28306 |
| BARKAPOWER | 9.80 | 1.03 | 10.00 | 9.70 | 9.80 | 9.70 | 0.10 | 118 | 2.14 | 217453 |
| BATASHOE | 794.30 | -1.75 | 810.00 | 792.00 | 795.50 | 809.70 | -14.20 | 98 | 0.58 | 728 |
| BATBC | 322.80 | -0.40 | 325.00 | 322.50 | 322.80 | 324.10 | -1.30 | 658 | 12.99 | 40195 |
| BAYLEASING | 6.00 | 0.00 | 6.10 | 5.90 | 6.00 | 6.00 | 0.00 | 77 | 0.88 | 148039 |
| BBS | 10.30 | 0.98 | 10.50 | 10.20 | 10.30 | 10.20 | 0.10 | 193 | 3.12 | 302775 |
| BBSCABLES | 16.00 | -1.84 | 16.60 | 15.80 | 16.00 | 16.30 | -0.30 | 262 | 3.85 | 239491 |
| BDAUTOCA | 91.50 | 0.22 | 95.00 | 88.20 | 91.50 | 91.30 | 0.20 | 148 | 1.00 | 10991 |
| BDCOM | 24.50 | 0.41 | 24.80 | 24.30 | 24.50 | 24.40 | 0.10 | 227 | 4.81 | 196181 |
| BDFINANCE | 8.40 | -8.70 | 9.00 | 8.30 | 8.40 | 9.20 | -0.80 | 461 | 6.97 | 819146 |
| BDLAMPS | 127.70 | 1.59 | 129.60 | 125.10 | 127.70 | 125.70 | 2.00 | 342 | 4.69 | 36732 |
| BDPAINTS | 21.00 | -4.11 | 22.30 | 20.70 | 21.00 | 21.90 | -0.90 | 54 | 0.83 | 38830 |
| BDTHAI | 13.40 | 0.00 | 13.70 | 13.30 | 13.40 | 13.40 | 0.00 | 375 | 7.68 | 569260 |
| BDTHAIFOOD | 14.10 | 0.71 | 14.50 | 14.00 | 14.10 | 14.00 | 0.10 | 367 | 3.52 | 247867 |
| BDWELDING | 10.70 | 0.94 | 11.10 | 10.40 | 10.70 | 10.60 | 0.10 | 15 | 0.02 | 1822 |
| BEACHHATCH | 79.40 | -9.98 | 91.40 | 79.40 | 79.40 | 88.20 | -8.80 | 4317 | 234.29 | 2839661 |
| BEACONPHAR | 115.00 | -2.70 | 119.50 | 114.70 | 115.10 | 118.30 | -3.20 | 434 | 7.09 | 61081 |
| BENGALBISC | 61.10 | 2.09 | 61.10 | 56.60 | 58.70 | 57.50 | 1.20 | 57 | 0.49 | 8400 |
| BENGALWTL | 17.40 | 0.00 | 17.90 | 17.30 | 17.40 | 17.40 | 0.00 | 591 | 2.95 | 168970 |
| BERGERPBL | 1777.40 | -0.07 | 1799.90 | 1765.20 | 1777.40 | 1778.60 | -1.20 | 21 | 0.21 | 117 |
| BESTHLDNG | 17.10 | 0.00 | 17.40 | 17.00 | 17.10 | 17.10 | 0.00 | 571 | 16.79 | 977103 |
| BEXGSUKUK | 46.50 | -1.06 | 46.50 | 46.50 | 46.50 | 47.00 | -0.50 | 9 | 0.20 | 4210 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 110.10 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 32.70 | -2.66 | 34.00 | 32.70 | 32.90 | 33.80 | -0.90 | 34 | 0.30 | 9040 |
| BIFC | 7.10 | 1.47 | 7.10 | 6.50 | 6.90 | 6.80 | 0.10 | 38 | 0.33 | 48379 |
| BNICL | 41.00 | -0.24 | 41.30 | 40.10 | 41.00 | 41.10 | -0.10 | 269 | 4.71 | 115237 |
| BPML | 36.70 | -1.34 | 38.10 | 36.50 | 36.70 | 37.20 | -0.50 | 706 | 11.37 | 305636 |
| BPPL | 10.40 | 1.96 | 10.70 | 10.20 | 10.40 | 10.20 | 0.20 | 341 | 3.79 | 361054 |
| BRACBANK | 49.30 | -0.80 | 50.00 | 49.20 | 49.30 | 49.70 | -0.40 | 336 | 15.24 | 308102 |
| BSC | 95.10 | 2.59 | 96.90 | 92.60 | 95.10 | 92.70 | 2.40 | 3729 | 153.25 | 1606446 |
| BSCPLC | 122.10 | -0.41 | 122.90 | 121.30 | 122.10 | 122.60 | -0.50 | 140 | 1.65 | 13526 |
| BSRMLTD | 71.70 | -0.69 | 72.60 | 71.70 | 71.80 | 72.30 | -0.50 | 124 | 0.78 | 10772 |
| BSRMSTEEL | 50.90 | 0.00 | 51.90 | 50.90 | 51.00 | 51.00 | 0.00 | 63 | 1.05 | 20418 |
| BXPHARMA | 96.50 | -0.92 | 99.70 | 95.70 | 96.50 | 97.40 | -0.90 | 1866 | 65.98 | 675186 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.10 | -2.78 | 7.30 | 7.00 | 7.00 | 7.20 | -0.20 | 119 | 2.50 | 355477 |
| CAPMBDBLMF | 8.90 | -2.20 | 9.10 | 8.80 | 8.90 | 9.10 | -0.20 | 238 | 4.88 | 547632 |
| CAPMIBBLMF | 8.10 | 0.00 | 8.20 | 8.00 | 8.10 | 8.10 | 0.00 | 10 | 0.03 | 3325 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 32.90 | -2.08 | 34.40 | 32.70 | 32.90 | 33.60 | -0.70 | 88 | 2.69 | 81675 |
| CENTRALPHL | 10.70 | -3.60 | 11.40 | 10.60 | 10.70 | 11.10 | -0.40 | 568 | 8.34 | 765296 |
| CITYBANK | 22.60 | 0.00 | 22.60 | 22.50 | 22.60 | 22.60 | 0.00 | 298 | 18.77 | 832797 |
| CITYGENINS | 31.50 | -3.08 | 32.70 | 31.30 | 31.50 | 32.50 | -1.00 | 182 | 3.08 | 97604 |
| CLICL | 50.00 | 0.20 | 50.20 | 49.10 | 50.00 | 49.90 | 0.10 | 236 | 4.92 | 98477 |
| CNATEX | 3.50 | -5.41 | 3.70 | 3.50 | 3.50 | 3.70 | -0.20 | 151 | 2.06 | 566511 |
| CONFIDCEM | 51.10 | -0.39 | 51.80 | 50.10 | 51.10 | 51.30 | -0.20 | 466 | 9.15 | 179523 |
| CONTININS | 26.60 | -2.21 | 27.70 | 26.50 | 26.60 | 27.20 | -0.60 | 299 | 6.40 | 237678 |
| COPPERTECH | 18.40 | -0.54 | 18.70 | 18.40 | 18.40 | 18.50 | -0.10 | 66 | 0.79 | 42917 |
| CRAFTSMAN | 29.40 | -5.35 | 29.40 | 28.00 | 28.30 | 29.90 | -1.60 | 3 | 0.01 | 266 |
| CROWNCEMNT | 47.00 | -1.87 | 49.40 | 47.00 | 47.10 | 48.00 | -0.90 | 62 | 0.36 | 7555 |
| CRYSTALINS | 43.50 | -1.81 | 45.00 | 43.30 | 43.50 | 44.30 | -0.80 | 516 | 11.78 | 269126 |
| CVOPRL | 150.90 | -1.69 | 155.20 | 150.30 | 150.90 | 153.50 | -2.60 | 1401 | 31.88 | 209334 |
| DACCADYE | 16.70 | 1.21 | 17.10 | 16.40 | 16.70 | 16.50 | 0.20 | 267 | 4.23 | 250886 |
| DAFODILCOM | 61.20 | -0.33 | 62.80 | 61.10 | 61.30 | 61.50 | -0.20 | 10 | 0.05 | 848 |
| DBH | 34.80 | -1.14 | 35.60 | 34.50 | 34.80 | 35.20 | -0.40 | 186 | 4.42 | 126096 |
| DBH1STMF | 4.30 | 0.00 | 4.40 | 4.20 | 4.20 | 4.20 | 0.00 | 43 | 0.44 | 103605 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5250.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 73.00 | -0.27 | 74.70 | 72.90 | 73.00 | 73.20 | -0.20 | 130 | 3.26 | 44505 |
| DELTASPINN | 5.90 | 9.26 | 5.90 | 5.50 | 5.90 | 5.40 | 0.50 | 471 | 5.29 | 914659 |
| DESCO | 26.70 | 4.30 | 27.40 | 25.90 | 26.70 | 25.60 | 1.10 | 583 | 16.69 | 619643 |
| DESHBANDHU | 18.10 | -1.09 | 18.80 | 18.00 | 18.10 | 18.30 | -0.20 | 410 | 6.44 | 353389 |
| DGIC | 30.40 | 2.36 | 32.60 | 28.80 | 30.40 | 29.70 | 0.70 | 2406 | 63.48 | 2105691 |
| DHAKABANK | 10.20 | -0.96 | 10.50 | 10.20 | 10.30 | 10.40 | -0.10 | 113 | 4.39 | 423858 |
| DHAKAINS | 36.90 | -2.12 | 37.40 | 36.20 | 36.90 | 37.70 | -0.80 | 109 | 1.56 | 42650 |
| DOMINAGE | 10.20 | 0.99 | 10.40 | 10.10 | 10.20 | 10.10 | 0.10 | 169 | 3.27 | 319790 |
| DOREENPWR | 24.20 | 7.56 | 24.50 | 22.80 | 24.20 | 22.50 | 1.70 | 1682 | 31.01 | 1300050 |
| DSHGARME | 67.10 | -2.32 | 69.70 | 67.10 | 67.40 | 69.00 | -1.60 | 57 | 0.55 | 8058 |
| DSSL | 9.90 | 0.00 | 10.20 | 9.90 | 9.90 | 9.90 | 0.00 | 481 | 13.65 | 1364953 |
| DULAMIACOT | 76.50 | 0.40 | 76.60 | 74.70 | 75.60 | 75.30 | 0.30 | 14 | 0.12 | 1545 |
| DUTCHBANGL | 48.40 | 0.83 | 48.50 | 47.50 | 48.40 | 48.00 | 0.40 | 238 | 6.64 | 138619 |
| EASTERNINS | 44.80 | -2.41 | 45.40 | 44.50 | 44.60 | 45.70 | -1.10 | 56 | 0.61 | 13479 |
| EASTLAND | 19.20 | 0.00 | 19.30 | 18.60 | 19.20 | 19.20 | 0.00 | 182 | 2.06 | 108182 |
| EASTRNLUB | 2576.60 | 1.65 | 2660.40 | 2550.00 | 2576.60 | 2534.80 | 41.80 | 2236 | 64.98 | 24773 |
| EBL | 27.00 | 0.00 | 27.00 | 26.90 | 27.00 | 27.00 | 0.00 | 481 | 45.22 | 1675793 |
| EBL1STMF | 5.20 | -5.45 | 5.60 | 5.00 | 5.20 | 5.50 | -0.30 | 137 | 0.94 | 175686 |
| EBLNRBMF | 3.50 | -2.78 | 3.60 | 3.40 | 3.50 | 3.60 | -0.10 | 28 | 0.71 | 202001 |
| ECABLES | 122.40 | 3.20 | 124.00 | 115.30 | 122.40 | 118.60 | 3.80 | 548 | 6.67 | 55695 |
| EGEN | 21.50 | -2.27 | 22.20 | 21.40 | 21.50 | 22.00 | -0.50 | 382 | 7.69 | 354236 |
| EHL | 73.10 | -0.54 | 74.50 | 72.70 | 73.10 | 73.50 | -0.40 | 570 | 14.49 | 197122 |
| EIL | 53.20 | 0.95 | 53.80 | 51.70 | 53.20 | 52.70 | 0.50 | 368 | 16.55 | 313784 |
| EMERALDOIL | 20.80 | -3.26 | 21.60 | 20.50 | 20.80 | 21.50 | -0.70 | 242 | 1.90 | 90578 |
| ENVOYTEX | 43.70 | -0.23 | 44.20 | 43.50 | 43.70 | 43.80 | -0.10 | 217 | 3.99 | 91347 |
| EPGL | 19.60 | 1.03 | 20.10 | 19.40 | 19.60 | 19.40 | 0.20 | 652 | 11.52 | 584770 |
| ESQUIRENIT | 21.80 | 1.87 | 22.00 | 21.30 | 21.80 | 21.40 | 0.40 | 132 | 1.57 | 72454 |
| ETL | 8.80 | -2.22 | 9.20 | 8.70 | 8.80 | 9.00 | -0.20 | 472 | 10.57 | 1183940 |
| EXIM1STMF | 3.40 | -2.86 | 3.60 | 3.40 | 3.40 | 3.50 | -0.10 | 54 | 2.00 | 586606 |
| EXIMBANK | 6.00 | -1.64 | 6.20 | 6.00 | 6.00 | 6.10 | -0.10 | 142 | 1.83 | 302313 |
| FAMILYTEX | 2.50 | -4.00 | 2.50 | 2.40 | 2.40 | 2.50 | -0.10 | 60 | 0.48 | 196893 |
| FARCHEM | 23.40 | -0.85 | 23.80 | 23.30 | 23.40 | 23.60 | -0.20 | 133 | 2.69 | 114077 |
| FAREASTFIN | 3.50 | 0.00 | 3.60 | 3.40 | 3.50 | 3.50 | 0.00 | 29 | 0.09 | 26997 |
| FAREASTLIF | 31.10 | -0.63 | 32.70 | 31.10 | 31.30 | 31.50 | -0.20 | 57 | 0.78 | 24713 |
| FASFIN | 3.50 | 2.94 | 3.60 | 3.40 | 3.50 | 3.40 | 0.10 | 32 | 0.30 | 86315 |
| FBFIF | 3.30 | 0.00 | 3.40 | 3.20 | 3.30 | 3.30 | 0.00 | 73 | 3.15 | 954014 |
| FEDERALINS | 18.00 | 0.00 | 18.10 | 17.90 | 18.00 | 18.00 | 0.00 | 244 | 3.54 | 196929 |
| FEKDIL | 15.70 | 0.00 | 15.90 | 15.60 | 15.70 | 15.70 | 0.00 | 351 | 6.66 | 422674 |
| FINEFOODS | 193.40 | 2.55 | 194.30 | 179.10 | 193.40 | 188.60 | 4.80 | 1689 | 63.86 | 334187 |
| FIRSTFIN | 3.60 | 2.86 | 3.80 | 3.40 | 3.60 | 3.50 | 0.10 | 12 | 0.11 | 30736 |
| FIRSTSBANK | 4.30 | -4.44 | 4.60 | 4.30 | 4.30 | 4.50 | -0.20 | 252 | 4.17 | 943634 |
| FORTUNE | 15.70 | -0.63 | 16.00 | 15.60 | 15.70 | 15.80 | -0.10 | 199 | 2.01 | 127589 |
| FUWANGCER | 13.40 | 2.29 | 13.70 | 13.10 | 13.40 | 13.10 | 0.30 | 892 | 25.61 | 1907175 |
| FUWANGFOOD | 14.70 | 0.68 | 15.30 | 14.60 | 14.70 | 14.60 | 0.10 | 987 | 24.03 | 1623582 |
| GBBPOWER | 7.30 | 1.41 | 7.30 | 7.10 | 7.20 | 7.10 | 0.10 | 36 | 0.32 | 44535 |
| GEMINISEA | 140.80 | -2.22 | 145.60 | 140.30 | 140.80 | 144.00 | -3.20 | 656 | 6.48 | 45687 |
| GENEXIL | 21.70 | -2.69 | 22.70 | 21.50 | 21.70 | 22.30 | -0.60 | 285 | 4.72 | 216160 |
| GENNEXT | 3.00 | -3.33 | 3.00 | 2.90 | 2.90 | 3.00 | -0.10 | 46 | 0.97 | 331487 |
| GHAIL | 13.00 | 4.00 | 13.40 | 12.60 | 13.00 | 12.50 | 0.50 | 774 | 19.04 | 1474126 |
| GHCL | 21.00 | 1.94 | 21.70 | 20.80 | 21.00 | 20.60 | 0.40 | 148 | 2.39 | 112916 |
| GIB | 3.50 | 0.00 | 3.60 | 3.50 | 3.50 | 3.50 | 0.00 | 134 | 1.62 | 461309 |
| GLDNJMF | 7.70 | -2.53 | 8.00 | 7.70 | 7.70 | 7.90 | -0.20 | 220 | 3.42 | 439001 |
| GLOBALINS | 29.70 | 1.02 | 29.80 | 29.00 | 29.60 | 29.30 | 0.30 | 608 | 11.94 | 406675 |
| GOLDENSON | 12.70 | 0.79 | 13.00 | 12.60 | 12.70 | 12.60 | 0.10 | 326 | 6.68 | 524391 |
| GP | 319.50 | -0.50 | 321.10 | 319.20 | 319.50 | 321.10 | -1.60 | 601 | 28.34 | 88574 |
| GPHISPAT | 21.00 | 0.48 | 21.10 | 20.90 | 21.00 | 20.90 | 0.10 | 373 | 9.20 | 438143 |
| GQBALLPEN | 154.40 | -0.19 | 159.80 | 154.30 | 154.40 | 154.70 | -0.30 | 90 | 2.92 | 18602 |
| GRAMEENS2 | 12.70 | -1.55 | 13.00 | 12.60 | 12.70 | 12.90 | -0.20 | 108 | 5.28 | 415093 |
| GREENDELMF | 3.80 | -2.56 | 3.90 | 3.70 | 3.80 | 3.90 | -0.10 | 35 | 0.51 | 134641 |
| GREENDELT | 43.10 | -2.49 | 43.80 | 43.10 | 43.10 | 44.20 | -1.10 | 117 | 1.36 | 31322 |
| GSPFINANCE | 5.40 | 0.00 | 5.60 | 5.40 | 5.50 | 5.50 | 0.00 | 46 | 0.32 | 58581 |
| HAKKANIPUL | 57.90 | -2.85 | 59.30 | 54.00 | 57.90 | 59.60 | -1.70 | 774 | 13.76 | 236179 |
| HAMI | 132.30 | 5.42 | 138.00 | 127.30 | 132.30 | 125.50 | 6.80 | 653 | 8.60 | 64705 |
| HEIDELBCEM | 269.50 | 8.15 | 269.50 | 245.00 | 268.10 | 247.90 | 20.20 | 1246 | 28.58 | 109241 |
| HFL | 9.10 | -2.15 | 9.20 | 9.00 | 9.10 | 9.30 | -0.20 | 66 | 0.57 | 63325 |
| HIMADRI | 1194.00 | 1.98 | 1250.20 | 1135.00 | 1159.10 | 1136.60 | 22.50 | 10 | 0.02 | 17 |
| HRTEX | 31.10 | -0.96 | 32.00 | 30.90 | 31.10 | 31.40 | -0.30 | 440 | 6.03 | 192660 |
| HWAWELLTEX | 40.70 | -0.49 | 40.70 | 40.00 | 40.30 | 40.50 | -0.20 | 9 | 0.02 | 570 |
| IBNSINA | 291.80 | -0.03 | 293.50 | 291.50 | 291.80 | 291.90 | -0.10 | 189 | 4.17 | 14285 |
| IBP | 10.10 | 1.00 | 10.30 | 10.00 | 10.10 | 10.00 | 0.10 | 361 | 6.41 | 634543 |
| ICB | 48.80 | -0.41 | 49.60 | 48.60 | 48.80 | 49.00 | -0.20 | 258 | 3.04 | 61841 |
| ICB3RDNRB | 4.30 | -2.22 | 4.40 | 4.30 | 4.40 | 4.50 | -0.10 | 21 | 0.36 | 81699 |
| ICBAGRANI1 | 6.50 | -1.52 | 6.50 | 6.50 | 6.50 | 6.60 | -0.10 | 3 | 0.00 | 500 |
| ICBAMCL2ND | 6.30 | 0.00 | 6.40 | 6.20 | 6.30 | 6.30 | 0.00 | 31 | 0.39 | 62003 |
| ICBEPMF1S1 | 5.10 | -2.00 | 5.20 | 4.80 | 4.90 | 5.00 | -0.10 | 7 | 0.01 | 2501 |
| ICBIBANK | 3.00 | 0.00 | 3.00 | 2.90 | 2.90 | 2.90 | 0.00 | 19 | 0.08 | 28634 |
| ICBSONALI1 | 5.20 | -5.45 | 5.60 | 5.00 | 5.20 | 5.50 | -0.30 | 288 | 7.66 | 1455326 |
| ICICL | 22.10 | -0.90 | 22.50 | 21.90 | 22.10 | 22.30 | -0.20 | 245 | 2.92 | 131896 |
| IDLC | 30.90 | -0.64 | 31.60 | 30.80 | 30.90 | 31.10 | -0.20 | 213 | 3.42 | 110427 |
| IFADAUTOS | 25.60 | 6.22 | 25.90 | 24.10 | 25.60 | 24.10 | 1.50 | 1380 | 32.96 | 1316241 |
| IFIC | 6.60 | -1.49 | 6.80 | 6.50 | 6.60 | 6.70 | -0.10 | 376 | 18.88 | 2835268 |
| IFIC1STMF | 3.60 | 2.86 | 3.70 | 3.40 | 3.60 | 3.50 | 0.10 | 125 | 7.98 | 2254047 |
| IFILISLMF1 | 4.20 | -2.38 | 4.20 | 4.10 | 4.10 | 4.20 | -0.10 | 31 | 0.26 | 61673 |
| ILFSL | 3.50 | 0.00 | 3.50 | 3.40 | 3.50 | 3.50 | 0.00 | 36 | 0.25 | 72684 |
| INDEXAGRO | 64.60 | 0.16 | 67.60 | 64.40 | 64.50 | 64.40 | 0.10 | 38 | 0.23 | 3489 |
| INTECH | 19.40 | -2.51 | 20.20 | 19.30 | 19.40 | 19.90 | -0.50 | 120 | 1.27 | 64767 |
| INTRACO | 23.80 | -0.42 | 24.60 | 23.70 | 23.80 | 23.90 | -0.10 | 1392 | 52.94 | 2197594 |
| IPDC | 15.90 | -4.22 | 16.80 | 15.80 | 15.90 | 16.60 | -0.70 | 725 | 21.02 | 1303564 |
| ISLAMIBANK | 39.00 | -2.74 | 40.80 | 38.60 | 39.00 | 40.10 | -1.10 | 693 | 11.83 | 300724 |
| ISLAMICFIN | 9.80 | -2.00 | 10.00 | 9.70 | 9.80 | 10.00 | -0.20 | 208 | 3.38 | 343812 |
| ISLAMIINS | 35.30 | -0.56 | 35.70 | 35.00 | 35.20 | 35.40 | -0.20 | 35 | 0.25 | 7207 |
| ISNLTD | 35.80 | -1.10 | 37.30 | 35.30 | 35.80 | 36.20 | -0.40 | 98 | 1.20 | 33462 |
| ITC | 36.80 | -1.08 | 37.70 | 36.60 | 36.80 | 37.20 | -0.40 | 379 | 9.38 | 253613 |
| JAMUNABANK | 19.00 | -2.56 | 19.60 | 18.90 | 19.00 | 19.50 | -0.50 | 906 | 36.01 | 1882526 |
| JAMUNAOIL | 174.00 | -0.23 | 175.10 | 173.60 | 173.90 | 174.30 | -0.40 | 164 | 3.07 | 17628 |
| JANATAINS | 26.00 | -0.76 | 26.10 | 25.60 | 26.00 | 26.20 | -0.20 | 106 | 1.18 | 45395 |
| JHRML | 49.20 | 0.00 | 49.70 | 49.00 | 49.20 | 49.20 | 0.00 | 321 | 5.27 | 106924 |
| JMISMDL | 142.90 | 0.07 | 144.90 | 141.30 | 142.90 | 142.80 | 0.10 | 232 | 3.66 | 25644 |
| JUTESPINN | 219.00 | -0.92 | 219.80 | 212.60 | 215.20 | 217.20 | -2.00 | 30 | 0.06 | 270 |
| KARNAPHULI | 28.40 | -0.70 | 29.00 | 28.30 | 28.40 | 28.60 | -0.20 | 244 | 6.80 | 239157 |
| KAY&QUE | 205.50 | 0.15 | 207.90 | 202.20 | 205.50 | 205.20 | 0.30 | 259 | 3.51 | 17083 |
| KBPPWBIL | 121.80 | -4.77 | 128.30 | 119.70 | 121.80 | 127.90 | -6.10 | 1630 | 36.88 | 295088 |
| KBSEED | 9.00 | 4.65 | 9.00 | 8.90 | 9.00 | 8.60 | 0.40 | 5 | 0.05 | 5560 |
| KDSALTD | 40.30 | -3.82 | 42.60 | 39.20 | 40.30 | 41.90 | -1.60 | 616 | 13.57 | 331643 |
| KEYACOSMET | 4.30 | 0.00 | 4.40 | 4.20 | 4.30 | 4.30 | 0.00 | 83 | 1.15 | 267031 |
| KFL | 15.10 | -0.66 | 15.70 | 14.70 | 15.10 | 15.20 | -0.10 | 223 | 0.83 | 55113 |
| KOHINOOR | 502.60 | -0.51 | 508.50 | 500.50 | 502.60 | 505.20 | -2.60 | 487 | 10.19 | 20230 |
| KPCL | 13.50 | -2.88 | 14.00 | 13.50 | 13.50 | 13.90 | -0.40 | 346 | 5.60 | 407637 |
| KPPL | 23.00 | -6.50 | 25.00 | 22.60 | 23.00 | 24.60 | -1.60 | 896 | 14.71 | 623202 |
| KTL | 10.70 | -0.93 | 11.10 | 10.60 | 10.70 | 10.80 | -0.10 | 566 | 17.76 | 1630266 |
| LANKABAFIN | 16.70 | -1.18 | 17.00 | 16.60 | 16.70 | 16.90 | -0.20 | 532 | 13.62 | 810161 |
| LEGACYFOOT | 52.70 | -0.94 | 53.80 | 52.10 | 52.70 | 53.20 | -0.50 | 196 | 2.18 | 41274 |
| LHB | 44.20 | 0.00 | 44.80 | 44.00 | 44.20 | 44.20 | 0.00 | 588 | 13.05 | 294669 |
| LIBRAINFU | 779.80 | 0.00 | 785.00 | 774.50 | 779.80 | 779.80 | 0.00 | 266 | 2.65 | 3407 |
| LINDEBD | 892.80 | -0.81 | 907.00 | 891.10 | 892.80 | 900.10 | -7.30 | 783 | 9.27 | 10334 |
| LOVELLO | 80.10 | -0.62 | 80.90 | 79.70 | 80.10 | 80.60 | -0.50 | 1042 | 43.95 | 546670 |
| LRBDL | 13.80 | -1.43 | 14.00 | 13.70 | 13.80 | 14.00 | -0.20 | 231 | 2.14 | 154402 |
| LRGLOBMF1 | 3.60 | 0.00 | 3.80 | 3.60 | 3.70 | 3.70 | 0.00 | 47 | 0.81 | 221048 |
| MAKSONSPIN | 6.00 | 0.00 | 6.20 | 6.00 | 6.00 | 6.00 | 0.00 | 81 | 0.93 | 154737 |
| MALEKSPIN | 25.70 | 0.00 | 26.00 | 25.60 | 25.70 | 25.70 | 0.00 | 420 | 17.63 | 684469 |
| MAMUNAGRO | 29.80 | 4.15 | 30.30 | 28.50 | 30.10 | 28.90 | 1.20 | 161 | 18.24 | 619876 |
| MARICO | 2470.00 | -0.99 | 2497.00 | 2466.00 | 2470.40 | 2495.00 | -24.60 | 141 | 2.46 | 994 |
| MASTERAGRO | 6.10 | -1.59 | 6.30 | 6.00 | 6.20 | 6.30 | -0.10 | 27 | 0.10 | 16551 |
| MATINSPINN | 45.00 | 1.12 | 45.40 | 44.90 | 45.00 | 44.50 | 0.50 | 233 | 3.82 | 84760 |
| MBL1STMF | 4.10 | 0.00 | 4.30 | 4.10 | 4.10 | 4.10 | 0.00 | 14 | 0.02 | 5507 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 23.80 | -0.43 | 25.00 | 23.00 | 23.40 | 23.50 | -0.10 | 35 | 0.03 | 1375 |
| MEGHNACEM | 42.90 | -2.72 | 44.00 | 41.00 | 42.90 | 44.10 | -1.20 | 40 | 0.17 | 4082 |
| MEGHNAINS | 25.10 | -1.95 | 27.00 | 24.80 | 25.10 | 25.60 | -0.50 | 467 | 5.91 | 231174 |
| MEGHNALIFE | 50.40 | -1.18 | 51.60 | 50.30 | 50.40 | 51.00 | -0.60 | 728 | 20.97 | 410898 |
| MEGHNAPET | 24.50 | -0.41 | 26.00 | 23.80 | 24.50 | 24.60 | -0.10 | 13 | 0.07 | 2814 |
| MERCANBANK | 9.80 | 0.00 | 9.90 | 9.70 | 9.80 | 9.80 | 0.00 | 135 | 8.16 | 832507 |
| MERCINS | 24.50 | 0.41 | 24.50 | 24.50 | 24.50 | 24.40 | 0.10 | 5 | 0.04 | 1500 |
| METROSPIN | 13.10 | 0.76 | 13.30 | 13.00 | 13.20 | 13.10 | 0.10 | 18 | 0.19 | 14484 |
| MHSML | 13.30 | -1.48 | 13.80 | 13.30 | 13.30 | 13.50 | -0.20 | 189 | 1.92 | 142689 |
| MIDASFIN | 8.30 | 0.00 | 8.50 | 8.20 | 8.30 | 8.30 | 0.00 | 72 | 0.59 | 70680 |
| MIDLANDBNK | 19.60 | 1.03 | 20.60 | 19.20 | 19.60 | 19.40 | 0.20 | 2353 | 123.20 | 6271530 |
| MIRACLEIND | 27.70 | 0.00 | 28.10 | 27.50 | 27.70 | 27.70 | 0.00 | 131 | 2.02 | 72596 |
| MIRAKHTER | 29.50 | -1.67 | 30.00 | 29.00 | 29.50 | 30.00 | -0.50 | 557 | 12.89 | 439142 |
| MITHUNKNIT | 15.90 | 0.64 | 15.90 | 15.50 | 15.70 | 15.60 | 0.10 | 10 | 0.01 | 661 |
| MJLBD | 94.00 | -0.21 | 94.50 | 93.90 | 94.00 | 94.20 | -0.20 | 240 | 8.00 | 84951 |
| MKFOOTWEAR | 46.80 | -0.64 | 47.40 | 42.10 | 46.30 | 46.60 | -0.30 | 209 | 21.70 | 474633 |
| MLDYEING | 9.00 | 2.27 | 9.10 | 8.80 | 9.00 | 8.80 | 0.20 | 82 | 0.70 | 77817 |
| MONNOAGML | 318.70 | -0.59 | 322.70 | 316.10 | 318.70 | 320.60 | -1.90 | 434 | 5.31 | 16656 |
| MONNOCERA | 84.10 | 0.72 | 84.90 | 82.90 | 84.10 | 83.50 | 0.60 | 575 | 14.12 | 167513 |
| MONNOFABR | 14.00 | -0.71 | 14.30 | 13.90 | 14.00 | 14.10 | -0.10 | 301 | 6.76 | 481064 |
| MONOSPOOL | 88.50 | -1.12 | 90.90 | 88.10 | 88.50 | 89.50 | -1.00 | 396 | 6.22 | 69572 |
| MOSTFAMETL | 10.40 | -3.70 | 10.80 | 10.00 | 10.40 | 10.80 | -0.40 | 33 | 1.78 | 170653 |
| MPETROLEUM | 203.60 | 0.89 | 205.70 | 202.50 | 203.10 | 201.30 | 1.80 | 158 | 2.58 | 12708 |
| MTB | 11.70 | 0.86 | 11.90 | 11.60 | 11.70 | 11.60 | 0.10 | 99 | 1.71 | 145800 |
| NAHEEACP | 19.80 | 0.00 | 20.00 | 19.60 | 19.80 | 19.80 | 0.00 | 201 | 3.17 | 160539 |
| NATLIFEINS | 91.40 | 0.44 | 92.60 | 89.00 | 91.40 | 91.00 | 0.40 | 305 | 10.28 | 113673 |
| NAVANACNG | 19.70 | -1.97 | 20.50 | 19.70 | 19.90 | 20.30 | -0.40 | 96 | 0.54 | 26863 |
| NAVANAPHAR | 53.90 | 0.37 | 54.60 | 53.00 | 53.90 | 53.70 | 0.20 | 999 | 20.92 | 388166 |
| NBL | 3.90 | 0.00 | 4.00 | 3.90 | 3.90 | 3.90 | 0.00 | 43 | 0.68 | 172986 |
| NCCBANK | 10.30 | 0.00 | 10.40 | 10.20 | 10.40 | 10.40 | 0.00 | 54 | 1.29 | 124862 |
| NCCBLMF1 | 5.00 | -1.96 | 5.20 | 5.00 | 5.00 | 5.10 | -0.10 | 42 | 0.55 | 109422 |
| NEWLINE | 7.00 | -5.41 | 7.50 | 6.90 | 7.00 | 7.40 | -0.40 | 290 | 3.21 | 450143 |
| NFML | 9.20 | 0.00 | 9.40 | 9.00 | 9.20 | 9.20 | 0.00 | 123 | 2.15 | 232012 |
| NHFIL | 24.20 | -2.42 | 25.40 | 23.90 | 24.20 | 24.80 | -0.60 | 315 | 4.30 | 176368 |
| NIALCO | 19.20 | -3.03 | 19.70 | 19.10 | 19.20 | 19.80 | -0.60 | 35 | 0.63 | 32600 |
| NITOLINS | 25.10 | -0.79 | 25.20 | 24.70 | 25.00 | 25.20 | -0.20 | 11 | 0.14 | 5768 |
| NORTHERN | 106.00 | -0.18 | 110.00 | 100.10 | 108.90 | 109.10 | -0.20 | 24 | 0.22 | 2070 |
| NORTHRNINS | 28.60 | -1.04 | 28.90 | 28.30 | 28.60 | 28.90 | -0.30 | 10 | 0.10 | 3428 |
| NPOLYMER | 29.60 | -1.35 | 30.40 | 29.20 | 29.30 | 29.70 | -0.40 | 214 | 2.77 | 94137 |
| NRBBANK | 13.70 | 2.24 | 13.80 | 13.40 | 13.70 | 13.40 | 0.30 | 516 | 42.12 | 3102592 |
| NRBCBANK | 7.00 | -1.41 | 7.10 | 7.00 | 7.00 | 7.10 | -0.10 | 102 | 1.39 | 197871 |
| NTC | 177.90 | -0.78 | 180.90 | 172.10 | 177.90 | 179.30 | -1.40 | 84 | 0.69 | 3827 |
| NTLTUBES | 79.80 | -1.85 | 82.50 | 79.50 | 79.80 | 81.30 | -1.50 | 788 | 17.04 | 212357 |
| NURANI | 3.30 | -2.94 | 3.50 | 3.30 | 3.30 | 3.40 | -0.10 | 48 | 0.92 | 269970 |
| OAL | 7.60 | 0.00 | 7.70 | 7.50 | 7.60 | 7.60 | 0.00 | 77 | 0.54 | 71465 |
| OIMEX | 27.00 | 1.11 | 27.60 | 27.00 | 27.30 | 27.00 | 0.30 | 399 | 11.38 | 416453 |
| OLYMPIC | 151.60 | -0.26 | 154.50 | 151.10 | 151.60 | 152.00 | -0.40 | 290 | 7.11 | 46767 |
| ONEBANKPLC | 7.90 | -2.50 | 8.10 | 7.80 | 7.80 | 8.00 | -0.20 | 189 | 13.75 | 1733863 |
| ORIONINFU | 390.80 | 0.31 | 393.30 | 389.80 | 390.80 | 389.60 | 1.20 | 1368 | 43.05 | 110058 |
| ORIONPHARM | 29.80 | -1.00 | 30.20 | 29.60 | 29.80 | 30.10 | -0.30 | 431 | 10.54 | 351990 |
| ORYZAAGRO | 12.10 | -5.47 | 13.80 | 12.00 | 12.10 | 12.80 | -0.70 | 141 | 3.97 | 325696 |
| PADMALIFE | 22.60 | 1.80 | 22.90 | 22.50 | 22.60 | 22.20 | 0.40 | 73 | 0.73 | 32050 |
| PADMAOIL | 181.00 | 0.33 | 181.80 | 180.00 | 181.10 | 180.50 | 0.60 | 137 | 5.72 | 31692 |
| PARAMOUNT | 38.10 | -3.54 | 39.70 | 37.90 | 38.10 | 39.50 | -1.40 | 340 | 11.44 | 298806 |
| PDL | 6.70 | 0.00 | 6.70 | 6.50 | 6.60 | 6.60 | 0.00 | 68 | 0.50 | 76128 |
| PENINSULA | 11.10 | -0.89 | 11.20 | 11.00 | 11.10 | 11.20 | -0.10 | 43 | 0.63 | 56541 |
| PEOPLESINS | 28.50 | -0.69 | 28.90 | 28.30 | 28.70 | 28.90 | -0.20 | 104 | 1.36 | 47494 |
| PF1STMF | 5.30 | 0.00 | 5.40 | 5.20 | 5.30 | 5.30 | 0.00 | 22 | 0.35 | 67094 |
| PHARMAID | 541.30 | -1.01 | 550.00 | 540.00 | 541.00 | 546.50 | -5.50 | 328 | 4.98 | 9177 |
| PHENIXINS | 24.80 | -1.59 | 25.10 | 24.60 | 24.80 | 25.20 | -0.40 | 56 | 0.80 | 32183 |
| PHOENIXFIN | 3.80 | -2.63 | 3.90 | 3.70 | 3.70 | 3.80 | -0.10 | 35 | 0.41 | 109264 |
| PHPMF1 | 3.20 | -3.03 | 3.40 | 3.20 | 3.20 | 3.30 | -0.10 | 58 | 1.84 | 566472 |
| PIONEERINS | 39.90 | -3.86 | 41.50 | 37.40 | 39.90 | 41.50 | -1.60 | 750 | 19.96 | 510796 |
| PLFSL | 2.20 | -4.35 | 2.30 | 2.20 | 2.20 | 2.30 | -0.10 | 26 | 0.28 | 127983 |
| POPULAR1MF | 3.30 | -2.94 | 3.40 | 3.20 | 3.30 | 3.40 | -0.10 | 85 | 4.11 | 1246694 |
| POPULARLIF | 49.40 | -0.80 | 50.70 | 49.00 | 49.40 | 49.80 | -0.40 | 240 | 4.25 | 85608 |
| POWERGRID | 34.80 | 1.75 | 35.20 | 33.90 | 34.80 | 34.20 | 0.60 | 356 | 5.31 | 154216 |
| PRAGATIINS | 52.10 | -2.25 | 53.70 | 52.00 | 52.10 | 53.30 | -1.20 | 70 | 0.93 | 17861 |
| PRAGATILIF | 105.40 | -0.47 | 106.90 | 104.10 | 105.40 | 105.90 | -0.50 | 186 | 3.00 | 28437 |
| PREMIERBAN | 8.90 | 0.00 | 9.00 | 8.80 | 8.90 | 8.90 | 0.00 | 77 | 2.25 | 252601 |
| PREMIERCEM | 54.10 | -9.23 | 63.00 | 53.70 | 54.10 | 59.60 | -5.50 | 449 | 25.45 | 427560 |
| PREMIERLEA | 3.20 | 3.12 | 3.30 | 3.20 | 3.30 | 3.20 | 0.10 | 9 | 0.08 | 24405 |
| PRIME1ICBA | 4.90 | -4.08 | 4.90 | 4.60 | 4.70 | 4.90 | -0.20 | 64 | 1.58 | 329372 |
| PRIMEBANK | 21.50 | 0.47 | 21.80 | 21.30 | 21.50 | 21.40 | 0.10 | 124 | 6.50 | 301470 |
| PRIMEFIN | 4.40 | -4.35 | 4.50 | 4.40 | 4.40 | 4.60 | -0.20 | 28 | 0.24 | 53226 |
| PRIMEINSUR | 31.70 | -1.86 | 32.70 | 31.50 | 31.70 | 32.30 | -0.60 | 70 | 1.62 | 50532 |
| PRIMELIFE | 36.20 | -1.90 | 38.80 | 35.20 | 36.20 | 36.90 | -0.70 | 169 | 1.85 | 49507 |
| PRIMETEX | 13.00 | -1.48 | 14.60 | 13.00 | 13.30 | 13.50 | -0.20 | 42 | 0.14 | 10572 |
| PROGRESLIF | 70.60 | 9.97 | 70.60 | 64.30 | 70.60 | 64.20 | 6.40 | 269 | 7.16 | 102788 |
| PROVATIINS | 31.50 | -1.56 | 32.20 | 31.30 | 31.60 | 32.10 | -0.50 | 178 | 2.39 | 75607 |
| PTL | 44.30 | 0.46 | 45.00 | 43.60 | 44.00 | 43.80 | 0.20 | 135 | 3.61 | 81975 |
| PUBALIBANK | 27.30 | -0.37 | 27.40 | 27.20 | 27.20 | 27.30 | -0.10 | 63 | 1.78 | 65153 |
| PURABIGEN | 17.40 | -2.25 | 17.90 | 17.40 | 17.40 | 17.80 | -0.40 | 63 | 0.64 | 36368 |
| QUASEMIND | 32.60 | 6.54 | 32.80 | 31.10 | 32.60 | 30.60 | 2.00 | 1189 | 28.75 | 895524 |
| QUEENSOUTH | 11.80 | 0.00 | 12.00 | 11.70 | 11.80 | 11.80 | 0.00 | 123 | 1.94 | 164431 |
| RAHIMAFOOD | 77.00 | 0.39 | 78.50 | 77.00 | 77.30 | 77.00 | 0.30 | 159 | 1.21 | 15614 |
| RAHIMTEXT | 110.90 | 0.00 | 111.60 | 110.00 | 111.20 | 111.20 | 0.00 | 22 | 0.22 | 1983 |
| RAKCERAMIC | 21.10 | -2.76 | 22.60 | 21.00 | 21.10 | 21.70 | -0.60 | 324 | 3.61 | 170630 |
| RANFOUNDRY | 141.40 | -1.39 | 145.70 | 140.00 | 141.40 | 143.40 | -2.00 | 181 | 1.92 | 13634 |
| RDFOOD | 22.30 | 3.24 | 22.60 | 21.50 | 22.30 | 21.60 | 0.70 | 673 | 14.30 | 642583 |
| RECKITTBEN | 3866.50 | -1.39 | 3940.00 | 3860.00 | 3866.50 | 3920.90 | -54.40 | 693 | 20.73 | 5356 |
| REGENTTEX | 3.80 | 0.00 | 3.90 | 3.70 | 3.70 | 3.70 | 0.00 | 6 | 0.01 | 2001 |
| RELIANCE1 | 20.80 | -0.48 | 21.20 | 20.50 | 20.80 | 20.90 | -0.10 | 408 | 21.07 | 1013107 |
| RELIANCINS | 54.10 | -0.92 | 54.70 | 53.60 | 53.70 | 54.20 | -0.50 | 52 | 1.60 | 29773 |
| RENATA | 497.00 | -0.08 | 498.10 | 495.60 | 497.00 | 497.40 | -0.40 | 360 | 15.52 | 31248 |
| RENWICKJA | 678.50 | -3.40 | 727.90 | 675.00 | 678.50 | 702.40 | -23.90 | 13 | 0.02 | 22 |
| REPUBLIC | 28.50 | -0.70 | 28.80 | 27.60 | 28.20 | 28.40 | -0.20 | 68 | 1.38 | 48714 |
| RINGSHINE | 3.60 | 0.00 | 3.70 | 3.60 | 3.60 | 3.60 | 0.00 | 81 | 1.10 | 303410 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 25.50 | 0.00 | 25.70 | 25.40 | 25.50 | 25.50 | 0.00 | 620 | 23.52 | 922063 |
| RSRMSTEEL | 10.20 | -4.67 | 10.80 | 10.20 | 10.20 | 10.70 | -0.50 | 115 | 0.89 | 84650 |
| RUNNERAUTO | 29.40 | 5.00 | 29.60 | 28.00 | 29.40 | 28.00 | 1.40 | 1107 | 26.78 | 922570 |
| RUPALIBANK | 20.20 | -1.94 | 20.60 | 20.10 | 20.20 | 20.60 | -0.40 | 149 | 2.09 | 102568 |
| RUPALIINS | 21.60 | -0.92 | 21.70 | 21.50 | 21.60 | 21.80 | -0.20 | 77 | 1.10 | 50785 |
| RUPALILIFE | 82.60 | -2.94 | 86.60 | 82.40 | 82.60 | 85.10 | -2.50 | 466 | 6.43 | 76412 |
| SADHESIVE | 70.00 | 2.19 | 70.00 | 70.00 | 70.00 | 68.50 | 1.50 | 1 | 0.00 | 5 |
| SAFKOSPINN | 10.60 | -0.94 | 11.30 | 10.50 | 10.50 | 10.60 | -0.10 | 34 | 0.31 | 29646 |
| SAIFPOWER | 9.90 | -1.00 | 10.20 | 9.80 | 9.90 | 10.00 | -0.10 | 235 | 3.98 | 401382 |
| SAIHAMCOT | 13.40 | 0.75 | 13.50 | 13.30 | 13.40 | 13.30 | 0.10 | 165 | 6.38 | 478367 |
| SAIHAMTEX | 13.70 | 0.74 | 14.20 | 13.60 | 13.70 | 13.60 | 0.10 | 95 | 7.45 | 536078 |
| SALAMCRST | 22.70 | -6.20 | 25.80 | 22.30 | 22.70 | 24.20 | -1.50 | 1649 | 35.95 | 1472287 |
| SALVOCHEM | 21.80 | -0.91 | 22.20 | 21.80 | 21.80 | 22.00 | -0.20 | 289 | 4.86 | 222305 |
| SAMATALETH | 44.10 | -0.23 | 45.70 | 44.00 | 44.10 | 44.20 | -0.10 | 67 | 1.09 | 24742 |
| SAMORITA | 60.70 | -0.82 | 61.70 | 60.40 | 60.70 | 61.20 | -0.50 | 282 | 4.88 | 80074 |
| SANDHANINS | 19.40 | -3.48 | 20.30 | 19.30 | 19.40 | 20.10 | -0.70 | 440 | 6.80 | 346670 |
| SAPORTL | 22.30 | 0.45 | 22.50 | 22.00 | 22.30 | 22.20 | 0.10 | 164 | 3.27 | 147281 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.80 | -2.50 | 8.00 | 7.80 | 7.80 | 8.00 | -0.20 | 173 | 2.98 | 377934 |
| SEAPEARL | 37.10 | 0.27 | 38.00 | 36.80 | 37.10 | 37.00 | 0.10 | 343 | 3.10 | 83712 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4900.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 4.90 | -4.00 | 5.00 | 4.80 | 4.80 | 5.00 | -0.20 | 28 | 0.45 | 93429 |
| SEMLIBBLSF | 6.60 | -1.49 | 6.90 | 6.60 | 6.60 | 6.70 | -0.10 | 22 | 0.12 | 18458 |
| SEMLLECMF | 9.40 | 4.44 | 9.50 | 8.90 | 9.40 | 9.00 | 0.40 | 162 | 8.94 | 966316 |
| SHAHJABANK | 18.60 | 1.09 | 18.70 | 18.40 | 18.60 | 18.40 | 0.20 | 123 | 8.55 | 460342 |
| SHARPIND | 19.40 | 4.30 | 19.60 | 18.50 | 19.40 | 18.60 | 0.80 | 589 | 9.19 | 479689 |
| SHASHADNIM | 17.70 | 1.14 | 17.80 | 17.30 | 17.70 | 17.50 | 0.20 | 88 | 1.35 | 76552 |
| SHEPHERD | 15.50 | 0.00 | 15.50 | 15.10 | 15.20 | 15.20 | 0.00 | 70 | 2.25 | 147598 |
| SHURWID | 7.60 | -2.56 | 7.80 | 7.60 | 7.60 | 7.80 | -0.20 | 42 | 0.38 | 50224 |
| SHYAMPSUG | 131.30 | 0.38 | 136.90 | 128.60 | 131.30 | 130.80 | 0.50 | 88 | 1.33 | 10111 |
| SIBL | 9.80 | -1.01 | 9.90 | 9.70 | 9.80 | 9.90 | -0.10 | 59 | 1.49 | 152137 |
| SICL | 25.00 | -3.54 | 25.50 | 24.10 | 24.50 | 25.40 | -0.90 | 637 | 12.85 | 521862 |
| SILCOPHL | 15.00 | 2.04 | 15.30 | 13.30 | 15.00 | 14.70 | 0.30 | 255 | 1.96 | 131734 |
| SILVAPHL | 10.20 | 0.00 | 10.30 | 10.10 | 10.20 | 10.20 | 0.00 | 94 | 1.40 | 137000 |
| SIMTEX | 16.10 | -3.59 | 16.90 | 15.90 | 16.10 | 16.70 | -0.60 | 448 | 10.55 | 648571 |
| SINGERBD | 112.20 | -0.18 | 112.50 | 111.20 | 111.90 | 112.10 | -0.20 | 99 | 1.34 | 11983 |
| SINOBANGLA | 44.30 | 1.84 | 44.60 | 43.80 | 44.30 | 43.50 | 0.80 | 219 | 5.63 | 127522 |
| SIPLC | 46.10 | 4.30 | 48.60 | 45.70 | 46.10 | 44.20 | 1.90 | 1376 | 34.10 | 734288 |
| SKTRIMS | 12.00 | 0.00 | 12.30 | 12.00 | 12.00 | 12.00 | 0.00 | 95 | 1.14 | 95112 |
| SONALIANSH | 174.90 | -3.48 | 184.80 | 174.00 | 174.90 | 181.20 | -6.30 | 1340 | 16.75 | 94881 |
| SONALILIFE | 47.50 | 0.63 | 50.50 | 45.40 | 47.90 | 47.60 | 0.30 | 60 | 0.52 | 10828 |
| SONALIPAPR | 149.40 | -1.97 | 153.90 | 148.80 | 149.40 | 152.40 | -3.00 | 933 | 14.42 | 95732 |
| SONARBAINS | 23.90 | -1.24 | 24.40 | 23.80 | 23.90 | 24.20 | -0.30 | 71 | 1.05 | 43667 |
| SONARGAON | 33.40 | -4.30 | 35.70 | 33.10 | 33.40 | 34.90 | -1.50 | 676 | 10.93 | 320870 |
| SOUTHEASTB | 8.80 | 0.00 | 8.80 | 8.70 | 8.80 | 8.80 | 0.00 | 74 | 1.52 | 173439 |
| SPCERAMICS | 23.30 | -5.28 | 25.70 | 22.80 | 23.30 | 24.60 | -1.30 | 3304 | 103.72 | 4226291 |
| SPCL | 41.20 | 9.87 | 41.20 | 38.00 | 41.20 | 37.50 | 3.70 | 1945 | 74.06 | 1839815 |
| SQUARETEXT | 49.60 | -1.20 | 49.80 | 49.20 | 49.30 | 49.90 | -0.60 | 71 | 0.88 | 17782 |
| SQURPHARMA | 214.30 | -0.05 | 216.00 | 214.10 | 214.30 | 214.40 | -0.10 | 803 | 25.70 | 119682 |
| SSSTEEL | 6.60 | -1.49 | 6.70 | 6.50 | 6.60 | 6.70 | -0.10 | 244 | 2.49 | 377013 |
| STANCERAM | 64.00 | -4.32 | 70.00 | 63.10 | 64.20 | 67.10 | -2.90 | 136 | 1.01 | 15503 |
| STANDARINS | 36.90 | -1.07 | 37.50 | 36.20 | 36.90 | 37.30 | -0.40 | 417 | 4.59 | 124475 |
| STANDBANKL | 5.40 | -1.82 | 5.50 | 5.20 | 5.40 | 5.50 | -0.10 | 152 | 2.60 | 485378 |
| STYLECRAFT | 53.10 | 0.19 | 54.30 | 51.90 | 52.90 | 52.80 | 0.10 | 183 | 1.64 | 30968 |
| SUMITPOWER | 14.60 | -0.68 | 14.80 | 14.50 | 14.60 | 14.70 | -0.10 | 236 | 3.25 | 221999 |
| SUNLIFEINS | 64.30 | -3.89 | 67.60 | 63.80 | 64.30 | 66.90 | -2.60 | 889 | 23.93 | 368067 |
| TAKAFULINS | 31.00 | -0.32 | 34.30 | 31.00 | 31.50 | 31.60 | -0.10 | 39 | 0.36 | 11319 |
| TALLUSPIN | 5.30 | 1.96 | 5.40 | 5.10 | 5.20 | 5.10 | 0.10 | 66 | 0.41 | 77861 |
| TAMIJTEX | 103.30 | -0.19 | 104.70 | 103.30 | 103.40 | 103.60 | -0.20 | 32 | 0.33 | 3175 |
| TECHNODRUG | 29.10 | -1.36 | 29.80 | 29.00 | 29.10 | 29.50 | -0.40 | 354 | 4.12 | 140934 |
| TILIL | 40.30 | -0.49 | 41.10 | 40.20 | 40.30 | 40.50 | -0.20 | 111 | 1.19 | 29444 |
| TITASGAS | 20.70 | -0.96 | 20.80 | 20.60 | 20.70 | 20.90 | -0.20 | 152 | 2.54 | 122573 |
| TOSRIFA | 19.50 | -0.51 | 20.30 | 19.40 | 19.50 | 19.60 | -0.10 | 114 | 2.95 | 151236 |
| TRUSTB1MF | 3.40 | 0.00 | 3.50 | 3.40 | 3.40 | 3.40 | 0.00 | 33 | 0.51 | 149262 |
| TRUSTBANK | 21.70 | 0.00 | 21.80 | 21.60 | 21.70 | 21.70 | 0.00 | 46 | 1.02 | 46827 |
| TUNGHAI | 2.80 | 0.00 | 2.90 | 2.80 | 2.80 | 2.80 | 0.00 | 15 | 0.13 | 44800 |
| UCB | 10.70 | -1.83 | 10.90 | 10.50 | 10.70 | 10.90 | -0.20 | 228 | 6.20 | 575051 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2346.20 | -2.09 | 2379.90 | 2340.00 | 2346.20 | 2396.30 | -50.10 | 50 | 0.36 | 153 |
| UNIONBANK | 3.40 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 263 | 1.66 | 485992 |
| UNIONCAP | 5.00 | -1.96 | 5.20 | 4.90 | 5.00 | 5.10 | -0.10 | 39 | 0.24 | 47275 |
| UNIONINS | 30.40 | -0.33 | 31.00 | 29.80 | 30.40 | 30.50 | -0.10 | 650 | 10.94 | 361759 |
| UNIQUEHRL | 39.90 | -0.50 | 40.80 | 39.70 | 39.90 | 40.10 | -0.20 | 250 | 3.87 | 96347 |
| UNITEDFIN | 12.00 | -3.23 | 12.50 | 11.90 | 12.00 | 12.40 | -0.40 | 169 | 3.80 | 312911 |
| UNITEDINS | 37.30 | 2.19 | 37.60 | 35.80 | 37.30 | 36.50 | 0.80 | 97 | 0.87 | 23559 |
| UPGDCL | 116.70 | -0.17 | 119.00 | 116.30 | 116.70 | 116.90 | -0.20 | 109 | 1.24 | 10611 |
| USMANIAGL | 35.30 | 1.73 | 36.20 | 34.60 | 35.20 | 34.60 | 0.60 | 16 | 0.03 | 746 |
| UTTARABANK | 19.90 | -21.03 | 20.60 | 19.30 | 19.90 | 25.20 | -5.30 | 1971 | 83.98 | 4185403 |
| UTTARAFIN | 13.60 | -0.73 | 13.70 | 13.60 | 13.60 | 13.70 | -0.10 | 15 | 0.10 | 7244 |
| VAMLBDMF1 | 6.80 | 1.47 | 7.00 | 6.80 | 6.90 | 6.80 | 0.10 | 18 | 0.07 | 9806 |
| VAMLRBBF | 5.90 | 0.00 | 5.90 | 5.80 | 5.90 | 5.90 | 0.00 | 23 | 0.62 | 105825 |
| VFSTDL | 7.10 | -2.74 | 7.40 | 7.10 | 7.10 | 7.30 | -0.20 | 81 | 0.62 | 86234 |
| WALTONHIL | 455.10 | -0.42 | 458.80 | 455.00 | 455.10 | 457.00 | -1.90 | 342 | 3.92 | 8602 |
| WATACHEM | 116.90 | 2.45 | 118.00 | 113.50 | 116.90 | 114.10 | 2.80 | 315 | 3.71 | 32025 |
| WEBCOATS | 12.10 | -4.72 | 13.90 | 12.00 | 12.10 | 12.70 | -0.60 | 135 | 0.50 | 40749 |
| WMSHIPYARD | 8.20 | -1.20 | 8.50 | 8.10 | 8.20 | 8.30 | -0.10 | 188 | 3.35 | 402035 |
| WONDERTOYS | 21.80 | 5.31 | 21.80 | 21.80 | 21.80 | 20.70 | 1.10 | 1 | 0.00 | 102 |
| YPL | 11.70 | -2.50 | 12.20 | 11.70 | 11.70 | 12.00 | -0.30 | 103 | 0.91 | 76755 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2133.40 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 6.40 | -1.56 | 6.60 | 6.30 | 6.30 | 6.40 | -0.10 | 134 | 1.39 | 216838 |
| ZAHINTEX | 4.60 | 0.00 | 4.60 | 4.50 | 4.50 | 4.50 | 0.00 | 34 | 0.22 | 49285 |
| ZEALBANGLA | 89.30 | 0.11 | 90.00 | 89.00 | 89.30 | 89.20 | 0.10 | 32 | 0.39 | 4407 |