| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.30 | 0.00 | 3.40 | 3.20 | 3.30 | 3.30 | 0.00 | 420 | 13.04 | 3947714 |
| 1STPRIMFMF | 24.10 | 0.00 | 24.90 | 24.00 | 24.10 | 24.10 | 0.00 | 613 | 17.83 | 731339 |
| AAMRANET | 21.00 | 0.96 | 21.20 | 20.60 | 21.00 | 20.80 | 0.20 | 298 | 6.45 | 307075 |
| AAMRATECH | 18.30 | 2.23 | 18.60 | 17.60 | 18.30 | 17.90 | 0.40 | 323 | 6.28 | 344019 |
| ABB1STMF | 3.60 | 2.86 | 3.80 | 3.50 | 3.60 | 3.50 | 0.10 | 661 | 41.64 | 11413257 |
| ABBANK | 4.90 | 0.00 | 5.00 | 4.80 | 4.90 | 4.90 | 0.00 | 144 | 3.95 | 810358 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1060.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 23.90 | 0.42 | 24.30 | 23.80 | 23.90 | 23.80 | 0.10 | 125 | 2.32 | 96806 |
| ACHIASF | 36.30 | 0.00 | 36.50 | 35.40 | 36.10 | 36.10 | 0.00 | 61 | 1.35 | 37360 |
| ACI | 198.20 | -1.39 | 202.40 | 198.00 | 198.20 | 201.00 | -2.80 | 404 | 5.67 | 28421 |
| ACIFORMULA | 150.60 | -0.33 | 152.90 | 150.50 | 150.80 | 151.30 | -0.50 | 163 | 4.56 | 30154 |
| ACMELAB | 84.20 | 1.08 | 85.70 | 83.00 | 84.20 | 83.30 | 0.90 | 1320 | 67.64 | 800412 |
| ACMEPL | 23.50 | -1.26 | 23.90 | 23.30 | 23.50 | 23.80 | -0.30 | 1083 | 37.02 | 1568521 |
| ACTIVEFINE | 6.90 | 0.00 | 7.00 | 6.90 | 6.90 | 6.90 | 0.00 | 87 | 1.50 | 215594 |
| ADNTEL | 69.50 | 1.61 | 70.30 | 68.10 | 69.50 | 68.40 | 1.10 | 1371 | 56.33 | 813210 |
| ADVENT | 15.80 | 0.00 | 15.90 | 15.60 | 15.70 | 15.70 | 0.00 | 160 | 4.07 | 259337 |
| AFCAGRO | 7.80 | 0.00 | 8.00 | 7.80 | 7.80 | 7.80 | 0.00 | 60 | 0.99 | 126563 |
| AFTABAUTO | 30.20 | 0.00 | 30.70 | 30.00 | 30.20 | 30.20 | 0.00 | 337 | 5.74 | 190170 |
| AGNISYSL | 31.50 | 3.62 | 31.80 | 30.20 | 31.50 | 30.40 | 1.10 | 1371 | 69.44 | 2229206 |
| AGRANINS | 28.00 | -0.71 | 28.70 | 27.90 | 28.00 | 28.20 | -0.20 | 180 | 5.31 | 188140 |
| AIBL1STIMF | 5.10 | 8.51 | 5.10 | 4.80 | 5.10 | 4.70 | 0.40 | 384 | 33.44 | 6626042 |
| AIL | 36.40 | 4.30 | 36.90 | 33.70 | 36.40 | 34.90 | 1.50 | 1130 | 34.38 | 949075 |
| ALARABANK | 16.00 | 1.27 | 16.00 | 15.50 | 16.00 | 15.80 | 0.20 | 116 | 1.89 | 119426 |
| AL-HAJTEX | 101.00 | -0.20 | 102.50 | 100.30 | 101.00 | 101.20 | -0.20 | 843 | 17.31 | 170832 |
| ALIF | 5.70 | 3.64 | 5.80 | 5.50 | 5.70 | 5.50 | 0.20 | 448 | 10.69 | 1876194 |
| ALLTEX | 18.00 | 4.05 | 18.90 | 17.20 | 18.00 | 17.30 | 0.70 | 434 | 11.67 | 645850 |
| AMANFEED | 33.70 | 2.43 | 33.90 | 32.80 | 33.70 | 32.90 | 0.80 | 570 | 19.18 | 573823 |
| AMBEEPHA | 764.40 | -1.76 | 777.90 | 757.00 | 764.40 | 778.10 | -13.70 | 96 | 1.23 | 1607 |
| AMCL(PRAN) | 226.90 | -0.39 | 229.90 | 226.00 | 227.10 | 228.00 | -0.90 | 189 | 3.49 | 15322 |
| AMPL | 101.80 | -0.59 | 104.90 | 100.00 | 101.80 | 102.40 | -0.60 | 803 | 7.22 | 70958 |
| ANLIMAYARN | 33.30 | 1.22 | 33.40 | 32.80 | 33.30 | 32.90 | 0.40 | 153 | 1.30 | 39123 |
| ANWARGALV | 113.40 | -0.96 | 115.90 | 112.70 | 113.40 | 114.50 | -1.10 | 1511 | 31.15 | 272571 |
| AOL | 17.40 | 0.58 | 17.70 | 17.20 | 17.40 | 17.30 | 0.10 | 416 | 7.76 | 447102 |
| AOPLC | 10.60 | -0.93 | 10.90 | 10.50 | 10.60 | 10.70 | -0.10 | 44 | 0.92 | 86930 |
| APEXFOODS | 298.80 | 6.45 | 303.90 | 282.40 | 298.80 | 280.70 | 18.10 | 1640 | 48.24 | 162744 |
| APEXFOOT | 212.30 | 0.14 | 216.90 | 212.00 | 212.30 | 212.00 | 0.30 | 1568 | 52.07 | 242960 |
| APEXSPINN | 419.10 | 6.07 | 423.50 | 406.10 | 419.10 | 395.10 | 24.00 | 1148 | 46.45 | 111307 |
| APEXTANRY | 104.90 | 2.44 | 106.70 | 103.60 | 104.90 | 102.40 | 2.50 | 922 | 21.28 | 201978 |
| APEXWEAV | 12.20 | 1.67 | 12.60 | 11.90 | 12.20 | 12.00 | 0.20 | 103 | 1.23 | 101267 |
| APOLOISPAT | 3.30 | 0.00 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00 | 117 | 1.40 | 436373 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1116.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 205.80 | 2.18 | 208.00 | 196.10 | 205.80 | 201.40 | 4.40 | 296 | 5.25 | 25918 |
| ARAMITCEM | 11.90 | 0.85 | 12.00 | 11.70 | 11.80 | 11.70 | 0.10 | 58 | 0.48 | 40141 |
| ARGONDENIM | 22.00 | 4.27 | 22.50 | 21.00 | 22.00 | 21.10 | 0.90 | 1995 | 94.06 | 4292656 |
| ASIAINS | 43.10 | -2.05 | 44.50 | 43.00 | 43.10 | 44.00 | -0.90 | 554 | 17.88 | 411536 |
| ASIAPACINS | 46.00 | -1.50 | 47.50 | 45.90 | 46.00 | 46.70 | -0.70 | 459 | 11.72 | 252931 |
| ASIATICLAB | 141.50 | -2.21 | 146.00 | 140.30 | 141.50 | 144.70 | -3.20 | 1518 | 61.41 | 431927 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 82.00 | -4.70 | 85.80 | 80.40 | 81.10 | 85.10 | -4.00 | 435 | 4.81 | 58431 |
| AZIZPIPES | 76.20 | 0.79 | 77.50 | 75.20 | 76.20 | 75.60 | 0.60 | 99 | 0.89 | 11730 |
| BANGAS | 134.10 | -0.96 | 136.60 | 133.80 | 134.10 | 135.40 | -1.30 | 820 | 17.96 | 133322 |
| BANKASIA | 18.20 | -0.55 | 18.40 | 18.20 | 18.20 | 18.30 | -0.10 | 307 | 9.22 | 506483 |
| BARKAPOWER | 8.30 | 0.00 | 8.40 | 8.20 | 8.30 | 8.30 | 0.00 | 135 | 2.36 | 282898 |
| BATASHOE | 880.00 | 0.67 | 915.00 | 875.00 | 881.70 | 875.80 | 5.90 | 24 | 0.49 | 556 |
| BATBC | 218.00 | -0.32 | 219.60 | 217.60 | 218.00 | 218.70 | -0.70 | 1204 | 21.99 | 100790 |
| BAYLEASING | 4.40 | -2.22 | 4.60 | 4.40 | 4.40 | 4.50 | -0.10 | 100 | 1.53 | 342586 |
| BBS | 15.40 | -0.65 | 15.80 | 15.30 | 15.40 | 15.50 | -0.10 | 918 | 25.95 | 1677043 |
| BBSCABLES | 23.10 | -0.43 | 23.50 | 23.10 | 23.10 | 23.20 | -0.10 | 816 | 22.18 | 955973 |
| BDAUTOCA | 205.40 | -0.68 | 209.70 | 204.60 | 205.40 | 206.80 | -1.40 | 646 | 11.63 | 56243 |
| BDCOM | 34.70 | 4.20 | 35.00 | 33.10 | 34.70 | 33.30 | 1.40 | 2260 | 111.41 | 3243218 |
| BDFINANCE | 12.90 | -0.77 | 13.10 | 12.90 | 12.90 | 13.00 | -0.10 | 142 | 3.06 | 235382 |
| BDLAMPS | 181.10 | -0.98 | 185.90 | 180.00 | 181.10 | 182.90 | -1.80 | 387 | 7.51 | 41127 |
| BDPAINTS | 52.70 | -2.77 | 55.20 | 52.00 | 52.70 | 54.20 | -1.50 | 231 | 43.59 | 802313 |
| BDTHAI | 18.60 | -1.06 | 19.20 | 18.40 | 18.60 | 18.80 | -0.20 | 1704 | 54.39 | 2904205 |
| BDTHAIFOOD | 24.20 | -0.41 | 24.60 | 24.10 | 24.20 | 24.30 | -0.10 | 1088 | 28.61 | 1174760 |
| BDWELDING | 14.00 | 0.72 | 14.10 | 13.90 | 14.00 | 13.90 | 0.10 | 111 | 1.09 | 78219 |
| BEACHHATCH | 33.20 | -0.60 | 33.80 | 33.00 | 33.20 | 33.40 | -0.20 | 413 | 9.12 | 273665 |
| BEACONPHAR | 112.20 | -0.88 | 115.00 | 111.60 | 112.20 | 113.20 | -1.00 | 1416 | 45.00 | 398652 |
| BENGALBISC | 85.50 | -0.70 | 91.00 | 82.00 | 85.50 | 86.10 | -0.60 | 83 | 1.46 | 17165 |
| BENGALWTL | 25.20 | -0.40 | 25.70 | 25.10 | 25.20 | 25.30 | -0.10 | 294 | 8.01 | 316521 |
| BERGERPBL | 1393.90 | -2.50 | 1409.90 | 1386.00 | 1393.90 | 1429.70 | -35.80 | 1265 | 26.14 | 18765 |
| BESTHLDNG | 14.60 | -1.35 | 14.90 | 14.50 | 14.60 | 14.80 | -0.20 | 471 | 10.56 | 723015 |
| BEXGSUKUK | 73.50 | 0.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.00 | 8 | 0.28 | 3800 |
| BEXIMCO | 27.70 | -0.72 | 28.40 | 27.50 | 27.70 | 27.90 | -0.20 | 6480 | 174.67 | 6271810 |
| BGIC | 41.80 | -0.72 | 42.20 | 41.30 | 41.60 | 41.90 | -0.30 | 155 | 3.29 | 78972 |
| BIFC | 4.40 | -2.22 | 4.50 | 4.30 | 4.40 | 4.50 | -0.10 | 76 | 0.78 | 177776 |
| BNICL | 114.10 | -1.13 | 117.70 | 112.90 | 114.10 | 115.40 | -1.30 | 430 | 14.12 | 122974 |
| BPML | 28.50 | 0.35 | 28.80 | 28.30 | 28.50 | 28.40 | 0.10 | 126 | 1.85 | 65145 |
| BPPL | 20.90 | -0.95 | 21.30 | 20.80 | 20.90 | 21.10 | -0.20 | 1333 | 59.62 | 2843360 |
| BRACBANK | 61.30 | -2.54 | 63.70 | 61.10 | 61.30 | 62.90 | -1.60 | 7695 | 302.31 | 4889381 |
| BSC | 117.60 | 0.43 | 118.60 | 116.70 | 117.60 | 117.10 | 0.50 | 2162 | 142.55 | 1211611 |
| BSCPLC | 157.00 | -0.64 | 157.80 | 154.60 | 155.90 | 156.90 | -1.00 | 470 | 17.07 | 109573 |
| BSRMLTD | 103.50 | 0.29 | 107.80 | 103.00 | 103.50 | 103.20 | 0.30 | 871 | 28.69 | 273814 |
| BSRMSTEEL | 88.90 | 0.34 | 90.10 | 88.40 | 88.90 | 88.60 | 0.30 | 1285 | 79.89 | 894321 |
| BXPHARMA | 154.90 | -0.06 | 158.50 | 153.90 | 154.90 | 155.00 | -0.10 | 2265 | 184.33 | 1178657 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 8.00 | -2.50 | 8.10 | 7.80 | 7.80 | 8.00 | -0.20 | 553 | 19.06 | 2396759 |
| CAPMBDBLMF | 10.20 | -0.97 | 10.80 | 10.10 | 10.20 | 10.30 | -0.10 | 482 | 21.24 | 2067675 |
| CAPMIBBLMF | 12.90 | 6.61 | 13.00 | 12.00 | 12.90 | 12.10 | 0.80 | 712 | 31.93 | 2525939 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 42.40 | -0.93 | 43.10 | 42.10 | 42.40 | 42.80 | -0.40 | 352 | 11.56 | 271420 |
| CENTRALPHL | 10.50 | 1.94 | 10.80 | 10.30 | 10.50 | 10.30 | 0.20 | 452 | 8.57 | 813619 |
| CITYBANK | 30.20 | -2.27 | 31.00 | 30.10 | 30.20 | 30.90 | -0.70 | 2600 | 133.28 | 4390345 |
| CITYGENINS | 107.10 | 0.00 | 107.30 | 107.00 | 107.10 | 107.10 | 0.00 | 277 | 15.07 | 140683 |
| CLICL | 54.10 | -1.10 | 55.90 | 53.80 | 54.10 | 54.70 | -0.60 | 556 | 11.26 | 207903 |
| CNATEX | 3.10 | 0.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.00 | 148 | 1.87 | 604216 |
| CONFIDCEM | 67.10 | 0.90 | 67.50 | 66.00 | 67.10 | 66.50 | 0.60 | 676 | 32.02 | 479881 |
| CONTININS | 36.20 | 0.28 | 37.10 | 35.50 | 36.20 | 36.10 | 0.10 | 1570 | 59.31 | 1627595 |
| COPPERTECH | 27.20 | -1.45 | 27.70 | 27.10 | 27.20 | 27.60 | -0.40 | 584 | 20.02 | 731684 |
| CRAFTSMAN | 34.90 | 0.58 | 36.00 | 34.60 | 34.90 | 34.70 | 0.20 | 10 | 0.18 | 5167 |
| CROWNCEMNT | 66.10 | -2.21 | 67.60 | 66.10 | 66.40 | 67.90 | -1.50 | 203 | 3.38 | 50749 |
| CRYSTALINS | 71.00 | -1.53 | 73.30 | 70.70 | 71.00 | 72.10 | -1.10 | 927 | 21.20 | 296788 |
| CVOPRL | 168.90 | -0.06 | 170.00 | 168.20 | 168.90 | 169.00 | -0.10 | 820 | 23.37 | 138419 |
| DACCADYE | 17.80 | 0.00 | 18.10 | 17.60 | 17.60 | 17.60 | 0.00 | 275 | 6.47 | 361763 |
| DAFODILCOM | 169.20 | 1.14 | 170.00 | 165.10 | 169.20 | 167.30 | 1.90 | 1221 | 49.58 | 293705 |
| DBH | 40.60 | -2.17 | 41.80 | 40.50 | 40.60 | 41.50 | -0.90 | 490 | 17.94 | 438476 |
| DBH1STMF | 5.00 | 0.00 | 5.10 | 4.90 | 5.00 | 5.00 | 0.00 | 210 | 6.68 | 1335024 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6225.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 80.80 | -0.62 | 81.90 | 80.10 | 80.80 | 81.30 | -0.50 | 300 | 9.15 | 112723 |
| DELTASPINN | 7.20 | -1.37 | 7.30 | 7.10 | 7.20 | 7.30 | -0.10 | 279 | 7.09 | 983716 |
| DESCO | 25.90 | -1.52 | 26.90 | 25.80 | 25.90 | 26.30 | -0.40 | 124 | 1.62 | 62298 |
| DESHBANDHU | 21.10 | -0.47 | 21.40 | 20.90 | 21.00 | 21.10 | -0.10 | 562 | 14.04 | 666876 |
| DGIC | 30.30 | 3.41 | 31.40 | 29.50 | 30.30 | 29.30 | 1.00 | 782 | 29.38 | 963741 |
| DHAKABANK | 12.10 | 0.00 | 12.20 | 12.00 | 12.10 | 12.10 | 0.00 | 378 | 13.15 | 1086468 |
| DHAKAINS | 44.00 | 0.23 | 44.70 | 43.70 | 44.00 | 43.90 | 0.10 | 136 | 2.87 | 65360 |
| DOMINAGE | 81.40 | 2.65 | 82.60 | 79.30 | 81.40 | 79.30 | 2.10 | 2574 | 237.17 | 2921853 |
| DOREENPWR | 31.00 | -0.32 | 31.50 | 30.70 | 31.00 | 31.10 | -0.10 | 607 | 14.02 | 452414 |
| DSHGARME | 147.60 | -0.81 | 151.90 | 147.00 | 147.60 | 148.80 | -1.20 | 514 | 9.99 | 67292 |
| DSSL | 13.40 | 0.00 | 14.20 | 13.10 | 13.40 | 13.40 | 0.00 | 4122 | 228.20 | 16691293 |
| DULAMIACOT | 186.30 | -1.01 | 199.00 | 182.20 | 186.30 | 188.20 | -1.90 | 147 | 3.26 | 17457 |
| DUTCHBANGL | 46.60 | -0.43 | 47.30 | 46.00 | 46.60 | 46.80 | -0.20 | 767 | 38.00 | 815664 |
| EASTERNINS | 58.20 | -1.35 | 60.70 | 58.10 | 58.30 | 59.10 | -0.80 | 274 | 5.20 | 88364 |
| EASTLAND | 27.20 | -0.37 | 27.70 | 26.90 | 27.20 | 27.30 | -0.10 | 744 | 25.50 | 933773 |
| EASTRNLUB | 1871.40 | -0.38 | 1890.00 | 1869.00 | 1871.40 | 1878.50 | -7.10 | 494 | 10.39 | 5543 |
| EBL | 24.50 | -0.41 | 24.80 | 24.50 | 24.50 | 24.60 | -0.10 | 708 | 32.14 | 1308084 |
| EBL1STMF | 4.30 | 0.00 | 4.50 | 4.20 | 4.30 | 4.30 | 0.00 | 78 | 1.74 | 403252 |
| EBLNRBMF | 3.30 | -3.03 | 3.40 | 3.20 | 3.20 | 3.30 | -0.10 | 162 | 6.71 | 2041853 |
| ECABLES | 136.50 | -3.26 | 142.10 | 135.00 | 136.50 | 141.10 | -4.60 | 259 | 3.65 | 26309 |
| EGEN | 27.60 | 3.37 | 27.80 | 26.60 | 27.60 | 26.70 | 0.90 | 1694 | 76.25 | 2787909 |
| EHL | 96.10 | 3.44 | 97.80 | 92.10 | 96.10 | 92.90 | 3.20 | 3464 | 241.77 | 2537212 |
| EIL | 32.70 | 1.87 | 33.10 | 32.30 | 32.70 | 32.10 | 0.60 | 1479 | 57.72 | 1762713 |
| EMERALDOIL | 26.20 | 9.62 | 26.20 | 24.40 | 26.20 | 23.90 | 2.30 | 633 | 19.89 | 761796 |
| ENVOYTEX | 58.20 | 0.34 | 59.80 | 58.00 | 58.20 | 58.00 | 0.20 | 896 | 30.53 | 520911 |
| EPGL | 20.60 | 0.49 | 20.70 | 20.20 | 20.50 | 20.40 | 0.10 | 478 | 10.68 | 522536 |
| ESQUIRENIT | 27.10 | 3.83 | 27.40 | 26.20 | 27.10 | 26.10 | 1.00 | 707 | 28.17 | 1049583 |
| ETL | 14.20 | 1.43 | 14.50 | 13.90 | 14.20 | 14.00 | 0.20 | 1858 | 84.30 | 5913088 |
| EXIM1STMF | 3.70 | -2.63 | 3.90 | 3.70 | 3.70 | 3.80 | -0.10 | 128 | 3.10 | 817679 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 2.40 | -4.00 | 2.50 | 2.40 | 2.40 | 2.50 | -0.10 | 112 | 0.75 | 308848 |
| FARCHEM | 19.80 | 4.76 | 20.50 | 18.80 | 19.80 | 18.90 | 0.90 | 756 | 21.30 | 1091726 |
| FAREASTFIN | 1.20 | -7.69 | 1.30 | 1.20 | 1.20 | 1.30 | -0.10 | 35 | 0.24 | 197338 |
| FAREASTLIF | 22.40 | 0.45 | 22.80 | 22.40 | 22.50 | 22.40 | 0.10 | 34 | 0.21 | 9272 |
| FASFIN | 1.30 | 0.00 | 1.40 | 1.20 | 1.30 | 1.30 | 0.00 | 75 | 0.69 | 531817 |
| FBFIF | 3.30 | 0.00 | 3.40 | 3.20 | 3.30 | 3.30 | 0.00 | 130 | 4.01 | 1216538 |
| FEDERALINS | 27.00 | -0.74 | 27.50 | 26.90 | 27.00 | 27.20 | -0.20 | 621 | 21.25 | 782605 |
| FEKDIL | 22.30 | 6.19 | 22.90 | 21.20 | 22.30 | 21.00 | 1.30 | 3390 | 229.74 | 10293032 |
| FINEFOODS | 513.40 | 1.38 | 515.50 | 500.20 | 513.40 | 506.40 | 7.00 | 458 | 83.38 | 162770 |
| FIRSTFIN | 4.20 | 2.44 | 4.20 | 4.00 | 4.20 | 4.10 | 0.10 | 61 | 0.41 | 98973 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 17.00 | 0.00 | 17.10 | 16.70 | 16.90 | 16.90 | 0.00 | 464 | 8.91 | 528184 |
| FUWANGCER | 15.50 | 0.00 | 15.70 | 15.40 | 15.50 | 15.50 | 0.00 | 732 | 24.89 | 1604265 |
| FUWANGFOOD | 12.30 | -0.81 | 12.50 | 12.20 | 12.30 | 12.40 | -0.10 | 263 | 6.46 | 522737 |
| GBBPOWER | 8.60 | 0.00 | 8.60 | 8.30 | 8.60 | 8.60 | 0.00 | 107 | 2.69 | 316098 |
| GEMINISEA | 119.10 | 1.02 | 120.00 | 118.20 | 119.10 | 117.90 | 1.20 | 170 | 2.98 | 24920 |
| GENEXIL | 40.00 | 9.89 | 40.00 | 36.10 | 40.00 | 36.40 | 3.60 | 2307 | 155.85 | 4061615 |
| GENNEXT | 3.00 | 3.45 | 3.10 | 2.90 | 3.00 | 2.90 | 0.10 | 189 | 2.07 | 690759 |
| GHAIL | 15.50 | -0.64 | 15.80 | 15.40 | 15.50 | 15.60 | -0.10 | 661 | 19.33 | 1240911 |
| GHCL | 20.80 | 0.00 | 21.10 | 20.50 | 20.60 | 20.60 | 0.00 | 82 | 1.21 | 58456 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 7.00 | 0.00 | 7.40 | 6.90 | 7.00 | 7.00 | 0.00 | 269 | 10.45 | 1485557 |
| GLOBALINS | 41.30 | -1.43 | 42.60 | 40.90 | 41.30 | 41.90 | -0.60 | 1090 | 45.40 | 1084841 |
| GOLDENSON | 16.90 | -0.59 | 17.30 | 16.80 | 16.90 | 17.00 | -0.10 | 886 | 33.13 | 1949779 |
| GP | 259.40 | 0.19 | 259.80 | 257.00 | 259.40 | 258.90 | 0.50 | 892 | 30.90 | 119160 |
| GPHISPAT | 19.20 | 0.52 | 19.50 | 18.90 | 19.20 | 19.10 | 0.10 | 1326 | 54.26 | 2832919 |
| GQBALLPEN | 627.30 | -0.03 | 640.00 | 622.00 | 627.30 | 627.50 | -0.20 | 1019 | 27.27 | 43051 |
| GRAMEENS2 | 13.10 | 0.00 | 13.30 | 13.10 | 13.10 | 13.10 | 0.00 | 170 | 6.22 | 472738 |
| GREENDELMF | 4.00 | -2.44 | 4.30 | 4.00 | 4.00 | 4.10 | -0.10 | 190 | 6.95 | 1673594 |
| GREENDELT | 66.90 | -1.76 | 68.60 | 66.50 | 66.90 | 68.10 | -1.20 | 455 | 8.83 | 131305 |
| GSPFINANCE | 3.60 | -2.78 | 3.70 | 3.40 | 3.50 | 3.60 | -0.10 | 108 | 1.04 | 297744 |
| HAKKANIPUL | 80.00 | 0.25 | 81.50 | 79.40 | 80.00 | 79.80 | 0.20 | 856 | 22.62 | 282129 |
| HAMI | 150.20 | 0.60 | 153.50 | 148.20 | 150.20 | 149.30 | 0.90 | 246 | 3.46 | 22861 |
| HEIDELBCEM | 226.20 | -1.82 | 230.50 | 225.90 | 226.20 | 230.40 | -4.20 | 323 | 5.04 | 22063 |
| HFL | 14.40 | -1.37 | 14.90 | 14.30 | 14.40 | 14.60 | -0.20 | 204 | 2.21 | 153170 |
| HIMADRI | 483.90 | 1.19 | 483.90 | 483.90 | 483.90 | 478.20 | 5.70 | 1 | 0.00 | 1 |
| HRTEX | 21.10 | 0.96 | 21.40 | 20.90 | 21.10 | 20.90 | 0.20 | 137 | 1.88 | 88711 |
| HWAWELLTEX | 47.70 | 0.63 | 48.40 | 47.50 | 47.70 | 47.40 | 0.30 | 421 | 13.67 | 284721 |
| IBNSINA | 320.30 | 0.16 | 322.00 | 319.00 | 320.30 | 319.80 | 0.50 | 228 | 9.21 | 28768 |
| IBP | 17.50 | 1.74 | 17.80 | 17.10 | 17.50 | 17.20 | 0.30 | 1233 | 59.59 | 3432046 |
| ICB | 45.50 | -1.52 | 46.80 | 45.30 | 45.50 | 46.20 | -0.70 | 472 | 11.91 | 260629 |
| ICB3RDNRB | 5.20 | -3.70 | 5.50 | 5.10 | 5.20 | 5.40 | -0.20 | 162 | 3.81 | 717099 |
| ICBAGRANI1 | 7.50 | -1.32 | 7.70 | 7.40 | 7.50 | 7.60 | -0.10 | 45 | 1.06 | 140011 |
| ICBAMCL2ND | 6.70 | -1.47 | 6.90 | 6.60 | 6.70 | 6.80 | -0.10 | 86 | 1.79 | 266564 |
| ICBEPMF1S1 | 6.50 | 1.56 | 6.80 | 6.40 | 6.50 | 6.40 | 0.10 | 325 | 14.76 | 2241910 |
| ICBIBANK | 2.80 | 0.00 | 2.90 | 2.70 | 2.80 | 2.80 | 0.00 | 46 | 0.25 | 90606 |
| ICBSONALI1 | 5.90 | 0.00 | 6.10 | 5.80 | 5.90 | 5.90 | 0.00 | 428 | 22.08 | 3711997 |
| ICICL | 31.20 | 0.32 | 31.70 | 31.00 | 31.20 | 31.10 | 0.10 | 789 | 29.41 | 939691 |
| IDLC | 41.90 | -0.95 | 42.60 | 41.60 | 41.90 | 42.30 | -0.40 | 426 | 16.57 | 394467 |
| IFADAUTOS | 26.30 | -0.75 | 26.90 | 26.20 | 26.30 | 26.50 | -0.20 | 703 | 29.60 | 1120798 |
| IFIC | 4.90 | 0.00 | 5.00 | 4.90 | 4.90 | 4.90 | 0.00 | 200 | 3.80 | 774027 |
| IFIC1STMF | 3.70 | -2.63 | 3.90 | 3.70 | 3.70 | 3.80 | -0.10 | 223 | 6.63 | 1753505 |
| IFILISLMF1 | 4.70 | 0.00 | 4.80 | 4.60 | 4.70 | 4.70 | 0.00 | 69 | 1.58 | 337724 |
| ILFSL | 1.20 | 0.00 | 1.30 | 1.10 | 1.20 | 1.20 | 0.00 | 245 | 4.40 | 3909875 |
| INDEXAGRO | 75.00 | 0.67 | 76.00 | 74.00 | 75.00 | 74.50 | 0.50 | 510 | 17.79 | 237610 |
| INTECH | 31.40 | -9.77 | 31.40 | 31.40 | 31.40 | 34.80 | -3.40 | 228 | 2.82 | 89854 |
| INTRACO | 21.90 | 4.29 | 22.00 | 21.00 | 21.90 | 21.00 | 0.90 | 917 | 25.19 | 1159221 |
| IPDC | 34.90 | -1.13 | 36.00 | 34.40 | 34.90 | 35.30 | -0.40 | 2309 | 250.28 | 7149294 |
| ISLAMIBANK | 31.30 | -0.63 | 31.80 | 31.20 | 31.30 | 31.50 | -0.20 | 271 | 3.61 | 115303 |
| ISLAMICFIN | 11.20 | 0.00 | 11.30 | 11.10 | 11.20 | 11.20 | 0.00 | 162 | 3.50 | 312300 |
| ISLAMIINS | 63.70 | -0.16 | 64.50 | 63.00 | 63.30 | 63.40 | -0.10 | 457 | 15.45 | 242497 |
| ISNLTD | 62.30 | 0.48 | 63.20 | 60.50 | 62.30 | 62.00 | 0.30 | 975 | 19.90 | 322873 |
| ITC | 50.80 | -0.78 | 52.20 | 49.90 | 50.80 | 51.20 | -0.40 | 2791 | 227.30 | 4442315 |
| JAMUNABANK | 23.60 | 0.00 | 23.90 | 23.50 | 23.60 | 23.60 | 0.00 | 435 | 22.33 | 944663 |
| JAMUNAOIL | 183.90 | 0.60 | 184.00 | 182.50 | 183.90 | 182.80 | 1.10 | 184 | 3.93 | 21452 |
| JANATAINS | 34.70 | -0.86 | 35.40 | 34.60 | 34.70 | 35.00 | -0.30 | 338 | 11.03 | 316055 |
| JHRML | 52.60 | 1.15 | 52.90 | 51.80 | 52.60 | 52.00 | 0.60 | 500 | 16.47 | 314362 |
| JMISMDL | 159.00 | 0.57 | 163.40 | 156.80 | 159.00 | 158.10 | 0.90 | 417 | 8.08 | 50781 |
| JUTESPINN | 211.60 | 0.71 | 212.90 | 210.50 | 211.60 | 210.10 | 1.50 | 42 | 0.43 | 2017 |
| KARNAPHULI | 44.10 | 1.38 | 46.00 | 42.50 | 44.10 | 43.50 | 0.60 | 1716 | 93.65 | 2112389 |
| KAY&QUE | 420.90 | -0.47 | 428.80 | 420.20 | 420.90 | 422.90 | -2.00 | 621 | 14.56 | 34400 |
| KBPPWBIL | 41.70 | 9.16 | 42.00 | 37.20 | 41.70 | 38.20 | 3.50 | 4754 | 130.28 | 3308508 |
| KBSEED | 11.70 | -0.86 | 11.90 | 11.50 | 11.50 | 11.60 | -0.10 | 51 | 0.63 | 54648 |
| KDSALTD | 53.60 | 0.94 | 54.20 | 52.70 | 53.60 | 53.10 | 0.50 | 1038 | 41.13 | 771623 |
| KEYACOSMET | 5.20 | 1.96 | 5.20 | 5.10 | 5.20 | 5.10 | 0.10 | 194 | 2.99 | 582454 |
| KFL | 15.00 | 0.67 | 15.30 | 14.40 | 15.00 | 14.90 | 0.10 | 44 | 0.80 | 53490 |
| KOHINOOR | 507.90 | 0.22 | 509.90 | 507.50 | 507.90 | 506.80 | 1.10 | 67 | 1.27 | 2494 |
| KPCL | 10.50 | -1.87 | 10.80 | 10.20 | 10.50 | 10.70 | -0.20 | 334 | 11.01 | 1056990 |
| KPPL | 15.20 | 0.66 | 15.40 | 15.10 | 15.20 | 15.10 | 0.10 | 242 | 3.50 | 229973 |
| KTL | 10.80 | -0.92 | 11.10 | 10.80 | 10.80 | 10.90 | -0.10 | 289 | 4.66 | 427339 |
| LANKABAFIN | 16.50 | -1.79 | 16.90 | 16.40 | 16.50 | 16.80 | -0.30 | 1342 | 56.00 | 3366597 |
| LEGACYFOOT | 68.20 | -0.44 | 69.40 | 67.30 | 67.50 | 67.80 | -0.30 | 595 | 12.47 | 183355 |
| LHB | 55.90 | -1.24 | 56.90 | 55.70 | 55.90 | 56.60 | -0.70 | 1260 | 93.28 | 1656230 |
| LIBRAINFU | 639.20 | -0.67 | 649.00 | 639.00 | 639.90 | 644.20 | -4.30 | 252 | 1.93 | 3007 |
| LINDEBD | 714.90 | 0.04 | 717.00 | 714.50 | 714.90 | 714.60 | 0.30 | 325 | 6.16 | 8606 |
| LOVELLO | 71.20 | -0.56 | 72.50 | 71.00 | 71.20 | 71.60 | -0.40 | 2328 | 103.13 | 1440629 |
| LRBDL | 14.60 | -0.68 | 14.90 | 14.30 | 14.60 | 14.70 | -0.10 | 485 | 12.38 | 846432 |
| LRGLOBMF1 | 3.80 | 2.70 | 3.90 | 3.70 | 3.80 | 3.70 | 0.10 | 116 | 3.43 | 900910 |
| MAGURAPLEX | 90.90 | 0.44 | 91.90 | 90.00 | 90.50 | 90.10 | 0.40 | 700 | 18.75 | 206182 |
| MAKSONSPIN | 6.00 | 0.00 | 6.00 | 5.80 | 5.90 | 5.90 | 0.00 | 79 | 1.60 | 271266 |
| MALEKSPIN | 43.70 | 1.16 | 44.60 | 42.80 | 43.70 | 43.20 | 0.50 | 3020 | 339.23 | 7741941 |
| MAMUNAGRO | 25.30 | 0.80 | 25.80 | 25.00 | 25.30 | 25.10 | 0.20 | 178 | 13.18 | 520940 |
| MARICO | 2727.80 | 0.27 | 2730.00 | 2720.00 | 2727.80 | 2720.50 | 7.30 | 441 | 6.17 | 2267 |
| MASTERAGRO | 10.60 | -0.93 | 10.80 | 10.60 | 10.70 | 10.80 | -0.10 | 49 | 1.46 | 136890 |
| MATINSPINN | 58.80 | 0.86 | 62.80 | 58.00 | 58.80 | 58.30 | 0.50 | 394 | 9.80 | 166666 |
| MBL1STMF | 4.40 | -2.27 | 4.70 | 4.30 | 4.30 | 4.40 | -0.10 | 219 | 7.93 | 1775710 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 39.90 | -0.75 | 41.90 | 39.40 | 39.90 | 40.20 | -0.30 | 514 | 7.25 | 177407 |
| MEGHNACEM | 32.40 | -1.54 | 32.90 | 31.80 | 31.90 | 32.40 | -0.50 | 41 | 0.40 | 12363 |
| MEGHNAINS | 34.40 | -1.15 | 35.30 | 34.30 | 34.40 | 34.80 | -0.40 | 752 | 26.82 | 773135 |
| MEGHNALIFE | 62.50 | -0.32 | 63.00 | 62.20 | 62.50 | 62.70 | -0.20 | 291 | 9.74 | 155560 |
| MEGHNAPET | 89.20 | 2.41 | 90.50 | 87.00 | 89.20 | 87.10 | 2.10 | 690 | 17.17 | 193335 |
| MERCANBANK | 7.40 | 0.00 | 7.50 | 7.30 | 7.40 | 7.40 | 0.00 | 72 | 2.10 | 283908 |
| MERCINS | 43.40 | 0.70 | 43.70 | 42.40 | 43.40 | 43.10 | 0.30 | 895 | 26.26 | 607973 |
| METROSPIN | 9.50 | 0.00 | 9.70 | 9.40 | 9.50 | 9.50 | 0.00 | 57 | 0.58 | 60605 |
| MHSML | 23.90 | 0.42 | 24.40 | 23.80 | 23.90 | 23.80 | 0.10 | 2331 | 116.26 | 4839455 |
| MIDASFIN | 5.80 | -1.69 | 5.90 | 5.70 | 5.80 | 5.90 | -0.10 | 40 | 0.25 | 42357 |
| MIDLANDBNK | 16.20 | -0.61 | 16.40 | 16.20 | 16.20 | 16.30 | -0.10 | 510 | 16.23 | 998419 |
| MIRACLEIND | 28.10 | -1.06 | 28.80 | 28.00 | 28.10 | 28.40 | -0.30 | 290 | 4.36 | 154264 |
| MIRAKHTER | 41.80 | -1.88 | 42.80 | 41.60 | 41.80 | 42.60 | -0.80 | 1005 | 27.78 | 661449 |
| MITHUNKNIT | 14.90 | 0.68 | 15.50 | 14.90 | 14.90 | 14.80 | 0.10 | 123 | 1.17 | 78427 |
| MJLBD | 95.40 | 0.42 | 95.80 | 94.40 | 95.40 | 95.00 | 0.40 | 338 | 8.03 | 84497 |
| MKFOOTWEAR | 122.10 | 1.41 | 132.00 | 119.50 | 122.10 | 120.40 | 1.70 | 225 | 7.76 | 63197 |
| MLDYEING | 13.00 | 9.24 | 13.00 | 11.90 | 13.00 | 11.90 | 1.10 | 2172 | 77.05 | 6064336 |
| MONNOAGML | 354.10 | -0.59 | 357.90 | 353.10 | 354.10 | 356.20 | -2.10 | 227 | 3.46 | 9730 |
| MONNOCERA | 97.20 | -0.51 | 98.80 | 96.70 | 97.20 | 97.70 | -0.50 | 1421 | 42.56 | 435640 |
| MONNOFABR | 23.10 | -0.43 | 23.50 | 23.00 | 23.10 | 23.20 | -0.10 | 1082 | 48.75 | 2097619 |
| MONOSPOOL | 120.50 | 3.17 | 121.50 | 117.20 | 120.50 | 116.80 | 3.70 | 2249 | 74.78 | 622653 |
| MOSTFAMETL | 10.70 | -1.83 | 11.20 | 10.60 | 10.70 | 10.90 | -0.20 | 114 | 3.18 | 295169 |
| MPETROLEUM | 214.30 | -0.46 | 216.80 | 214.00 | 214.30 | 215.30 | -1.00 | 235 | 3.94 | 18379 |
| MTB | 13.30 | -0.75 | 13.50 | 13.20 | 13.30 | 13.40 | -0.10 | 146 | 8.76 | 655714 |
| NAHEEACP | 38.00 | -0.26 | 38.80 | 37.70 | 38.00 | 38.10 | -0.10 | 794 | 49.10 | 1292492 |
| NATLIFEINS | 107.70 | -0.37 | 108.70 | 105.80 | 106.40 | 106.80 | -0.40 | 230 | 4.62 | 43271 |
| NAVANACNG | 22.40 | 0.00 | 22.70 | 22.40 | 22.40 | 22.40 | 0.00 | 115 | 2.88 | 128236 |
| NAVANAPHAR | 72.20 | -0.69 | 73.00 | 72.10 | 72.20 | 72.70 | -0.50 | 1106 | 33.24 | 458718 |
| NBL | 3.80 | 0.00 | 3.90 | 3.80 | 3.80 | 3.80 | 0.00 | 300 | 2.81 | 738657 |
| NCCBANK | 15.10 | -2.58 | 15.60 | 15.00 | 15.10 | 15.50 | -0.40 | 2289 | 146.13 | 9604102 |
| NCCBLMF1 | 5.10 | 4.08 | 5.20 | 4.90 | 5.10 | 4.90 | 0.20 | 108 | 2.51 | 495635 |
| NEWLINE | 5.50 | 0.00 | 5.70 | 5.40 | 5.50 | 5.50 | 0.00 | 109 | 2.15 | 389786 |
| NFML | 21.30 | 5.45 | 21.60 | 20.30 | 21.30 | 20.20 | 1.10 | 2400 | 71.43 | 3405004 |
| NHFIL | 31.50 | -1.25 | 32.70 | 31.40 | 31.50 | 31.90 | -0.40 | 1139 | 51.64 | 1619843 |
| NIALCO | 33.90 | -1.17 | 34.70 | 33.20 | 33.70 | 34.10 | -0.40 | 232 | 0.43 | 12842 |
| NITOLINS | 36.50 | -1.36 | 37.20 | 34.60 | 36.20 | 36.70 | -0.50 | 304 | 8.95 | 247187 |
| NORTHERN | 110.20 | 1.99 | 114.00 | 109.10 | 112.50 | 110.30 | 2.20 | 36 | 0.21 | 1908 |
| NORTHRNINS | 38.50 | -1.79 | 39.60 | 38.40 | 38.50 | 39.20 | -0.70 | 324 | 6.37 | 163753 |
| NPOLYMER | 34.10 | -0.58 | 34.70 | 33.80 | 34.10 | 34.30 | -0.20 | 435 | 10.79 | 316519 |
| NRBBANK | 6.00 | 0.00 | 6.10 | 6.00 | 6.00 | 6.00 | 0.00 | 18 | 0.24 | 40432 |
| NRBCBANK | 7.40 | 1.37 | 7.50 | 7.30 | 7.40 | 7.30 | 0.10 | 38 | 0.70 | 94649 |
| NTC | 161.00 | -1.17 | 168.50 | 160.30 | 161.00 | 162.90 | -1.90 | 80 | 1.36 | 8299 |
| NTLTUBES | 71.50 | -1.11 | 74.10 | 71.30 | 71.50 | 72.30 | -0.80 | 770 | 18.42 | 254670 |
| NURANI | 2.90 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 56 | 0.63 | 216930 |
| OAL | 6.70 | -2.90 | 7.00 | 6.60 | 6.70 | 6.90 | -0.20 | 274 | 4.23 | 624454 |
| OIMEX | 15.80 | 1.28 | 16.00 | 15.60 | 15.80 | 15.60 | 0.20 | 134 | 2.72 | 173007 |
| OLYMPIC | 157.50 | 0.26 | 157.50 | 156.40 | 157.10 | 156.70 | 0.40 | 513 | 25.89 | 165005 |
| ONEBANKPLC | 7.80 | -1.27 | 8.00 | 7.80 | 7.80 | 7.90 | -0.10 | 84 | 1.65 | 210102 |
| ORIONINFU | 290.20 | 0.52 | 313.00 | 288.40 | 290.20 | 288.70 | 1.50 | 2345 | 49.50 | 170769 |
| ORIONPHARM | 29.80 | 4.56 | 30.00 | 28.40 | 29.80 | 28.50 | 1.30 | 1153 | 30.27 | 1027362 |
| ORYZAAGRO | 10.90 | 0.93 | 11.10 | 10.80 | 10.90 | 10.80 | 0.10 | 22 | 0.79 | 72450 |
| PADMALIFE | 18.70 | -1.08 | 19.00 | 18.20 | 18.40 | 18.60 | -0.20 | 83 | 0.97 | 52899 |
| PADMAOIL | 204.30 | -0.05 | 205.30 | 203.20 | 204.30 | 204.40 | -0.10 | 575 | 17.15 | 83997 |
| PARAMOUNT | 62.20 | 0.65 | 63.50 | 61.90 | 62.20 | 61.80 | 0.40 | 521 | 38.19 | 613084 |
| PDL | 5.70 | 0.00 | 5.90 | 5.60 | 5.70 | 5.70 | 0.00 | 162 | 2.30 | 402421 |
| PENINSULA | 25.70 | 5.76 | 26.00 | 24.00 | 25.70 | 24.30 | 1.40 | 2011 | 88.74 | 3517287 |
| PEOPLESINS | 60.20 | -1.15 | 61.70 | 59.80 | 60.20 | 60.90 | -0.70 | 819 | 31.63 | 521020 |
| PF1STMF | 11.10 | 4.72 | 11.30 | 10.60 | 11.10 | 10.60 | 0.50 | 910 | 51.28 | 4648840 |
| PHARMAID | 580.00 | 0.12 | 587.00 | 578.30 | 580.00 | 579.30 | 0.70 | 233 | 5.31 | 9131 |
| PHENIXINS | 43.70 | 0.00 | 44.20 | 43.60 | 43.70 | 43.70 | 0.00 | 248 | 7.68 | 175018 |
| PHOENIXFIN | 3.60 | 2.78 | 3.80 | 3.50 | 3.70 | 3.60 | 0.10 | 83 | 1.16 | 317455 |
| PHPMF1 | 3.40 | 3.03 | 3.50 | 3.30 | 3.40 | 3.30 | 0.10 | 328 | 9.62 | 2826581 |
| PIONEERINS | 70.30 | -1.13 | 72.70 | 70.10 | 70.30 | 71.10 | -0.80 | 634 | 28.27 | 400038 |
| PLFSL | 1.30 | -7.69 | 1.40 | 1.20 | 1.20 | 1.30 | -0.10 | 134 | 1.09 | 847687 |
| POPULAR1MF | 3.30 | -2.94 | 3.50 | 3.30 | 3.30 | 3.40 | -0.10 | 217 | 11.17 | 3300163 |
| POPULARLIF | 61.80 | -1.76 | 62.90 | 61.00 | 61.30 | 62.40 | -1.10 | 700 | 18.25 | 295724 |
| POWERGRID | 38.30 | -0.52 | 38.70 | 38.10 | 38.30 | 38.50 | -0.20 | 218 | 6.51 | 170071 |
| PRAGATIINS | 81.60 | -0.49 | 83.70 | 81.40 | 81.60 | 82.00 | -0.40 | 636 | 25.00 | 304834 |
| PRAGATILIF | 190.50 | 0.42 | 192.30 | 188.30 | 190.50 | 189.70 | 0.80 | 918 | 33.60 | 176188 |
| PREMIERBAN | 4.90 | 2.08 | 4.90 | 4.80 | 4.90 | 4.80 | 0.10 | 207 | 7.16 | 1484976 |
| PREMIERCEM | 51.50 | 3.21 | 52.50 | 49.00 | 51.50 | 49.90 | 1.60 | 2114 | 83.23 | 1619522 |
| PREMIERLEA | 2.30 | 0.00 | 2.40 | 2.20 | 2.30 | 2.30 | 0.00 | 73 | 1.20 | 523722 |
| PRIME1ICBA | 5.30 | 0.00 | 5.40 | 5.20 | 5.30 | 5.30 | 0.00 | 153 | 3.02 | 570433 |
| PRIMEBANK | 30.00 | -0.33 | 30.10 | 29.70 | 29.90 | 30.00 | -0.10 | 343 | 15.92 | 533327 |
| PRIMEFIN | 3.20 | -3.03 | 3.30 | 3.20 | 3.20 | 3.30 | -0.10 | 132 | 2.46 | 764325 |
| PRIMEINSUR | 45.40 | -1.73 | 46.80 | 45.00 | 45.40 | 46.20 | -0.80 | 435 | 13.61 | 296777 |
| PRIMELIFE | 42.90 | -0.69 | 43.30 | 42.50 | 42.90 | 43.20 | -0.30 | 206 | 4.91 | 114260 |
| PRIMETEX | 17.90 | 0.00 | 18.20 | 17.80 | 17.90 | 17.90 | 0.00 | 133 | 2.18 | 121573 |
| PROGRESLIF | 41.00 | -0.96 | 42.20 | 40.90 | 41.10 | 41.50 | -0.40 | 36 | 0.64 | 15555 |
| PROVATIINS | 66.40 | -1.78 | 68.20 | 66.10 | 66.40 | 67.60 | -1.20 | 1495 | 59.34 | 888557 |
| PTL | 67.40 | 0.75 | 68.60 | 66.50 | 67.40 | 66.90 | 0.50 | 1423 | 95.35 | 1408241 |
| PUBALIBANK | 35.70 | -0.56 | 36.30 | 35.40 | 35.70 | 35.90 | -0.20 | 416 | 10.17 | 285025 |
| PURABIGEN | 32.70 | -0.30 | 33.30 | 32.60 | 32.70 | 32.80 | -0.10 | 746 | 31.82 | 967548 |
| QUASEMIND | 46.40 | -1.07 | 47.20 | 46.00 | 46.20 | 46.70 | -0.50 | 833 | 41.28 | 886937 |
| QUEENSOUTH | 16.40 | 1.23 | 16.80 | 16.20 | 16.40 | 16.20 | 0.20 | 1408 | 70.69 | 4272100 |
| RAHIMAFOOD | 87.70 | 1.62 | 88.90 | 87.00 | 87.60 | 86.20 | 1.40 | 480 | 4.13 | 46929 |
| RAHIMTEXT | 220.00 | -0.72 | 226.90 | 219.30 | 220.00 | 221.60 | -1.60 | 624 | 11.02 | 49373 |
| RAKCERAMIC | 30.60 | 2.00 | 30.70 | 29.70 | 30.60 | 30.00 | 0.60 | 606 | 18.41 | 606785 |
| RANFOUNDRY | 161.50 | -0.49 | 164.00 | 158.50 | 161.50 | 162.30 | -0.80 | 176 | 3.16 | 19582 |
| RDFOOD | 29.20 | -1.68 | 29.90 | 29.00 | 29.20 | 29.70 | -0.50 | 1529 | 50.35 | 1717374 |
| RECKITTBEN | 3320.00 | 0.07 | 3342.00 | 3319.00 | 3320.00 | 3317.80 | 2.20 | 78 | 1.99 | 600 |
| REGENTTEX | 6.30 | 5.00 | 6.50 | 6.00 | 6.30 | 6.00 | 0.30 | 273 | 1.95 | 312531 |
| RELIANCE1 | 12.00 | 0.84 | 12.40 | 11.90 | 12.00 | 11.90 | 0.10 | 823 | 30.89 | 2551094 |
| RELIANCINS | 118.70 | -1.17 | 120.90 | 117.10 | 118.70 | 120.10 | -1.40 | 641 | 21.45 | 180661 |
| RENATA | 459.60 | -0.28 | 461.50 | 459.00 | 459.60 | 460.90 | -1.30 | 463 | 12.06 | 26216 |
| RENWICKJA | 715.80 | 7.49 | 715.80 | 673.20 | 715.80 | 665.90 | 49.90 | 186 | 3.16 | 4428 |
| REPUBLIC | 37.70 | 0.53 | 38.20 | 37.30 | 37.70 | 37.50 | 0.20 | 354 | 10.93 | 288903 |
| RINGSHINE | 3.70 | 0.00 | 3.70 | 3.60 | 3.70 | 3.70 | 0.00 | 113 | 1.68 | 456726 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 32.20 | -0.62 | 32.50 | 32.10 | 32.20 | 32.40 | -0.20 | 1316 | 62.62 | 1942159 |
| RSRMSTEEL | 8.10 | -2.41 | 8.40 | 8.00 | 8.10 | 8.30 | -0.20 | 66 | 0.64 | 78525 |
| RUNNERAUTO | 42.50 | 0.47 | 42.80 | 41.80 | 42.50 | 42.30 | 0.20 | 794 | 42.46 | 1000430 |
| RUPALIBANK | 16.90 | -0.59 | 16.90 | 16.70 | 16.80 | 16.90 | -0.10 | 39 | 0.63 | 37300 |
| RUPALIINS | 28.30 | -2.08 | 29.20 | 28.10 | 28.30 | 28.90 | -0.60 | 617 | 21.62 | 757632 |
| RUPALILIFE | 92.20 | -0.97 | 93.70 | 91.70 | 92.20 | 93.10 | -0.90 | 864 | 23.35 | 252830 |
| SADHESIVE | 83.80 | 0.36 | 86.00 | 83.50 | 83.80 | 83.50 | 0.30 | 71 | 1.58 | 18858 |
| SAFKOSPINN | 22.00 | 0.46 | 22.50 | 21.80 | 22.00 | 21.90 | 0.10 | 438 | 6.92 | 312874 |
| SAIFPOWER | 10.30 | -1.90 | 10.70 | 10.20 | 10.30 | 10.50 | -0.20 | 370 | 7.22 | 694963 |
| SAIHAMCOT | 20.60 | -0.48 | 21.00 | 20.40 | 20.60 | 20.70 | -0.10 | 1487 | 93.69 | 4515536 |
| SAIHAMTEX | 19.70 | 1.03 | 20.10 | 19.50 | 19.70 | 19.50 | 0.20 | 1032 | 49.75 | 2512196 |
| SALAMCRST | 14.80 | 1.37 | 15.10 | 14.50 | 14.80 | 14.60 | 0.20 | 172 | 3.68 | 249492 |
| SALVO | 37.70 | -0.79 | 38.30 | 37.60 | 37.70 | 38.00 | -0.30 | 889 | 24.21 | 639749 |
| SAMATALETH | 94.90 | -0.42 | 97.40 | 94.10 | 94.90 | 95.30 | -0.40 | 308 | 5.04 | 52768 |
| SAMORITA | 94.70 | 3.16 | 96.10 | 92.40 | 94.70 | 91.80 | 2.90 | 1711 | 57.48 | 606394 |
| SANDHANINS | 25.60 | 0.00 | 25.80 | 25.50 | 25.60 | 25.60 | 0.00 | 201 | 7.89 | 308785 |
| SAPORTL | 48.90 | -1.21 | 49.70 | 48.80 | 48.90 | 49.50 | -0.60 | 2625 | 196.16 | 3998400 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.30 | 0.00 | 6.50 | 6.30 | 6.30 | 6.30 | 0.00 | 109 | 0.82 | 129198 |
| SEAPEARL | 44.00 | 10.00 | 44.00 | 39.60 | 44.00 | 40.00 | 4.00 | 5386 | 286.99 | 6788399 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 6.60 | 3.12 | 6.70 | 6.40 | 6.60 | 6.40 | 0.20 | 192 | 9.29 | 1416988 |
| SEMLIBBLSF | 7.50 | 0.00 | 7.60 | 7.40 | 7.50 | 7.50 | 0.00 | 105 | 2.75 | 367364 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.50 | 0.57 | 17.60 | 17.30 | 17.50 | 17.40 | 0.10 | 142 | 5.81 | 333271 |
| SHARPIND | 25.80 | 9.32 | 25.90 | 23.60 | 25.80 | 23.60 | 2.20 | 3443 | 111.66 | 4568226 |
| SHASHADNIM | 26.00 | -0.38 | 26.50 | 25.80 | 26.00 | 26.10 | -0.10 | 517 | 34.94 | 1334438 |
| SHEPHERD | 17.40 | 0.00 | 17.90 | 17.30 | 17.40 | 17.40 | 0.00 | 1685 | 87.30 | 4967648 |
| SHURWID | 6.60 | 1.54 | 6.80 | 6.50 | 6.60 | 6.50 | 0.10 | 49 | 0.17 | 26252 |
| SHYAMPSUG | 316.00 | 6.87 | 319.50 | 296.50 | 316.00 | 295.70 | 20.30 | 564 | 15.20 | 48790 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 39.30 | -0.51 | 40.40 | 39.10 | 39.30 | 39.50 | -0.20 | 981 | 35.11 | 885057 |
| SILCOPHL | 20.60 | -0.96 | 21.00 | 20.60 | 20.60 | 20.80 | -0.20 | 615 | 28.07 | 1351507 |
| SILVAPHL | 15.80 | 1.94 | 16.10 | 15.40 | 15.80 | 15.50 | 0.30 | 876 | 27.72 | 1756343 |
| SIMTEX | 28.20 | -1.05 | 29.00 | 27.90 | 28.20 | 28.50 | -0.30 | 1885 | 91.14 | 3210683 |
| SINGERBD | 77.90 | -3.11 | 80.50 | 77.00 | 77.90 | 80.40 | -2.50 | 727 | 8.21 | 104970 |
| SINOBANGLA | 58.30 | 0.17 | 58.80 | 57.80 | 58.30 | 58.20 | 0.10 | 966 | 35.59 | 610852 |
| SIPLC | 105.40 | -1.31 | 107.30 | 104.20 | 105.40 | 106.80 | -1.40 | 446 | 16.21 | 153246 |
| SKTRIMS | 13.50 | -1.46 | 14.70 | 13.40 | 13.50 | 13.70 | -0.20 | 356 | 6.77 | 496506 |
| SONALIANSH | 203.50 | -1.12 | 208.40 | 203.00 | 203.50 | 205.80 | -2.30 | 649 | 12.09 | 58895 |
| SONALILIFE | 83.50 | -1.07 | 85.60 | 83.30 | 83.50 | 84.40 | -0.90 | 437 | 12.00 | 143294 |
| SONALIPAPR | 230.10 | 0.04 | 234.10 | 229.70 | 230.10 | 230.00 | 0.10 | 742 | 19.78 | 85595 |
| SONARBAINS | 45.80 | -1.08 | 46.80 | 45.50 | 45.80 | 46.30 | -0.50 | 1149 | 42.41 | 920684 |
| SONARGAON | 95.80 | -3.52 | 101.70 | 94.80 | 95.80 | 99.30 | -3.50 | 1615 | 44.79 | 458191 |
| SOUTHEASTB | 10.20 | 0.00 | 10.40 | 10.10 | 10.20 | 10.20 | 0.00 | 202 | 9.22 | 903516 |
| SPCERAMICS | 24.10 | -1.63 | 24.80 | 24.00 | 24.10 | 24.50 | -0.40 | 1221 | 41.21 | 1693975 |
| SPCL | 57.50 | -0.86 | 58.40 | 56.10 | 57.50 | 58.00 | -0.50 | 1236 | 60.59 | 1052869 |
| SQUARETEXT | 51.00 | -0.97 | 51.70 | 50.80 | 51.00 | 51.50 | -0.50 | 291 | 7.30 | 142408 |
| SQURPHARMA | 222.70 | -0.22 | 223.30 | 222.20 | 222.70 | 223.20 | -0.50 | 1244 | 54.56 | 244988 |
| SSSTEEL | 7.40 | -1.33 | 7.60 | 7.30 | 7.40 | 7.50 | -0.10 | 592 | 9.92 | 1333256 |
| STANCERAM | 72.20 | -2.70 | 76.90 | 71.80 | 72.20 | 74.20 | -2.00 | 119 | 1.35 | 18332 |
| STANDARINS | 52.70 | 0.38 | 53.50 | 52.40 | 52.70 | 52.50 | 0.20 | 343 | 10.86 | 205173 |
| STANDBANKL | 4.70 | 0.00 | 4.80 | 4.70 | 4.70 | 4.70 | 0.00 | 70 | 2.42 | 515617 |
| STYLECRAFT | 57.60 | 6.08 | 59.20 | 54.80 | 57.60 | 54.30 | 3.30 | 835 | 10.06 | 174849 |
| SUMITPOWER | 16.70 | -1.18 | 17.00 | 16.60 | 16.70 | 16.90 | -0.20 | 1078 | 26.44 | 1580913 |
| SUNLIFEINS | 76.00 | -2.69 | 79.40 | 75.30 | 76.00 | 78.10 | -2.10 | 1530 | 71.87 | 933444 |
| TAKAFULINS | 48.90 | -1.81 | 52.00 | 48.20 | 48.90 | 49.80 | -0.90 | 552 | 16.41 | 331895 |
| TALLUSPIN | 8.20 | -1.20 | 8.40 | 8.20 | 8.20 | 8.30 | -0.10 | 103 | 1.88 | 226346 |
| TAMIJTEX | 130.60 | -0.99 | 133.40 | 130.00 | 130.60 | 131.90 | -1.30 | 842 | 15.80 | 120286 |
| TECHNODRUG | 43.40 | -0.23 | 43.70 | 42.90 | 43.40 | 43.50 | -0.10 | 1408 | 68.85 | 1593981 |
| TILIL | 52.90 | -0.75 | 53.90 | 52.70 | 52.90 | 53.30 | -0.40 | 681 | 16.47 | 309581 |
| TITASGAS | 19.60 | 0.51 | 19.80 | 19.30 | 19.60 | 19.50 | 0.10 | 456 | 11.85 | 606493 |
| TOSRIFA | 24.60 | 4.68 | 25.80 | 23.30 | 24.60 | 23.50 | 1.10 | 1990 | 126.82 | 5114749 |
| TRUSTB1MF | 3.30 | -3.03 | 3.40 | 3.20 | 3.20 | 3.30 | -0.10 | 207 | 11.48 | 3492443 |
| TRUSTBANK | 15.60 | -0.64 | 15.80 | 15.60 | 15.60 | 15.70 | -0.10 | 447 | 12.87 | 821462 |
| TUNGHAI | 2.90 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 46 | 0.40 | 138584 |
| UCB | 9.00 | 0.00 | 9.30 | 9.00 | 9.00 | 9.00 | 0.00 | 225 | 6.33 | 698591 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2067.00 | -0.31 | 2072.90 | 2052.00 | 2054.80 | 2061.20 | -6.40 | 54 | 0.50 | 245 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 4.60 | 0.00 | 4.70 | 4.60 | 4.60 | 4.60 | 0.00 | 56 | 0.47 | 100712 |
| UNIONINS | 43.40 | 2.60 | 43.90 | 41.50 | 43.40 | 42.30 | 1.10 | 1361 | 57.20 | 1318564 |
| UNIQUEHRL | 49.00 | 7.22 | 49.80 | 45.70 | 49.00 | 45.70 | 3.30 | 3422 | 131.28 | 2734348 |
| UNITEDFIN | 16.30 | -0.61 | 16.60 | 15.90 | 16.30 | 16.40 | -0.10 | 452 | 11.40 | 697926 |
| UNITEDINS | 44.90 | -0.22 | 45.90 | 44.60 | 44.90 | 45.00 | -0.10 | 98 | 2.34 | 52081 |
| UPGDCL | 127.00 | -0.24 | 128.20 | 126.60 | 127.00 | 127.30 | -0.30 | 381 | 6.60 | 51824 |
| USMANIAGL | 63.90 | 5.10 | 65.90 | 60.80 | 63.90 | 60.80 | 3.10 | 777 | 13.20 | 207880 |
| UTTARABANK | 21.50 | -0.92 | 21.70 | 21.50 | 21.50 | 21.70 | -0.20 | 593 | 35.02 | 1623184 |
| UTTARAFIN | 13.40 | 0.00 | 13.40 | 13.30 | 13.30 | 13.30 | 0.00 | 14 | 0.27 | 20043 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 7.80 | 1.30 | 7.80 | 7.60 | 7.80 | 7.70 | 0.10 | 35 | 0.31 | 39567 |
| VFSTDL | 17.20 | 0.58 | 17.50 | 17.20 | 17.20 | 17.10 | 0.10 | 893 | 36.92 | 2134787 |
| WALTONHIL | 398.70 | 0.25 | 401.50 | 396.00 | 398.70 | 397.70 | 1.00 | 557 | 10.00 | 25080 |
| WATACHEM | 140.20 | 0.07 | 141.60 | 139.10 | 139.70 | 139.60 | 0.10 | 345 | 8.45 | 60332 |
| WEBCOATS | 32.80 | -2.09 | 34.90 | 32.50 | 32.80 | 33.50 | -0.70 | 99 | 3.60 | 108110 |
| WMSHIPYARD | 10.00 | 1.01 | 10.10 | 9.90 | 10.00 | 9.90 | 0.10 | 298 | 6.57 | 658377 |
| WONDERTOYS | 30.80 | 1.65 | 31.00 | 29.80 | 30.80 | 30.30 | 0.50 | 62 | 1.11 | 36017 |
| YPL | 25.30 | 1.20 | 25.90 | 25.00 | 25.30 | 25.00 | 0.30 | 278 | 7.08 | 279267 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1622.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.60 | 3.70 | 5.70 | 5.50 | 5.60 | 5.40 | 0.20 | 99 | 1.20 | 214679 |
| ZAHINTEX | 9.80 | 2.11 | 9.80 | 9.40 | 9.70 | 9.50 | 0.20 | 117 | 2.72 | 281902 |
| ZEALBANGLA | 180.10 | -1.21 | 192.80 | 173.10 | 180.10 | 182.30 | -2.20 | 956 | 18.30 | 99061 |