| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.80 | -2.56 | 4.00 | 3.80 | 3.80 | 3.90 | -0.10 | 50 | 0.33 | 86668 |
| 1STPRIMFMF | 39.50 | 0.00 | 40.50 | 38.40 | 39.50 | 39.50 | 0.00 | 1207 | 56.94 | 1470192 |
| AAMRANET | 39.70 | 4.20 | 39.90 | 38.20 | 39.70 | 38.10 | 1.60 | 1157 | 29.72 | 751418 |
| AAMRATECH | 24.20 | -2.42 | 24.70 | 24.10 | 24.20 | 24.80 | -0.60 | 205 | 1.92 | 79204 |
| ABB1STMF | 4.00 | 0.00 | 4.10 | 3.90 | 4.00 | 4.00 | 0.00 | 67 | 1.40 | 351783 |
| ABBANK | 7.80 | -2.50 | 7.80 | 7.80 | 7.80 | 8.00 | -0.20 | 200 | 3.78 | 484773 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 985.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 18.90 | -2.60 | 19.10 | 18.70 | 18.70 | 19.20 | -0.50 | 59 | 0.33 | 17358 |
| ACHIASF | 30.60 | 0.33 | 31.40 | 29.90 | 30.60 | 30.50 | 0.10 | 220 | 11.21 | 366433 |
| ACI | 137.80 | -1.22 | 145.00 | 136.10 | 137.70 | 139.40 | -1.70 | 247 | 4.61 | 33274 |
| ACIFORMULA | 131.30 | -0.08 | 134.10 | 130.40 | 131.30 | 131.40 | -0.10 | 200 | 3.35 | 25195 |
| ACMELAB | 71.70 | 0.56 | 71.70 | 70.70 | 71.30 | 70.90 | 0.40 | 308 | 4.93 | 69326 |
| ACMEPL | 18.40 | -2.65 | 18.40 | 18.40 | 18.40 | 18.90 | -0.50 | 97 | 1.25 | 67978 |
| ACTIVEFINE | 13.70 | 9.60 | 13.70 | 12.50 | 13.70 | 12.50 | 1.20 | 587 | 15.35 | 1135458 |
| ADNTEL | 106.70 | -3.00 | 106.70 | 106.70 | 106.70 | 110.00 | -3.30 | 97 | 3.67 | 34399 |
| ADVENT | 26.90 | 5.91 | 27.30 | 25.50 | 26.90 | 25.40 | 1.50 | 1994 | 68.62 | 2604106 |
| AFCAGRO | 14.50 | 8.21 | 14.70 | 13.60 | 14.50 | 13.40 | 1.10 | 186 | 3.50 | 241677 |
| AFTABAUTO | 41.90 | -2.78 | 41.90 | 41.90 | 41.90 | 43.10 | -1.20 | 92 | 2.70 | 64508 |
| AGNISYSL | 27.10 | 1.88 | 27.50 | 26.60 | 27.10 | 26.60 | 0.50 | 576 | 30.77 | 1139240 |
| AGRANINS | 33.50 | 0.30 | 33.60 | 33.00 | 33.50 | 33.40 | 0.10 | 75 | 1.01 | 30322 |
| AIBL1STIMF | 9.00 | -2.22 | 9.00 | 8.80 | 8.80 | 9.00 | -0.20 | 61 | 1.84 | 208438 |
| AIL | 122.50 | 6.52 | 123.00 | 114.00 | 122.50 | 115.00 | 7.50 | 2994 | 202.62 | 1677579 |
| ALARABANK | 23.70 | 0.85 | 23.80 | 23.60 | 23.80 | 23.60 | 0.20 | 32 | 0.60 | 25302 |
| AL-HAJTEX | 151.10 | -1.04 | 157.50 | 151.10 | 152.70 | 154.30 | -1.60 | 141 | 7.62 | 49698 |
| ALIF | 9.80 | 2.08 | 9.90 | 9.60 | 9.80 | 9.60 | 0.20 | 344 | 7.49 | 766679 |
| ALLTEX | 14.00 | 9.37 | 14.00 | 14.00 | 14.00 | 12.80 | 1.20 | 59 | 2.06 | 147398 |
| AMANFEED | 24.40 | 0.00 | 25.40 | 23.80 | 24.40 | 24.40 | 0.00 | 162 | 2.30 | 94257 |
| AMBEEPHA | 770.20 | -2.87 | 808.00 | 770.20 | 771.20 | 794.00 | -22.80 | 222 | 3.16 | 4047 |
| AMCL(PRAN) | 240.00 | 1.91 | 241.90 | 233.10 | 240.10 | 235.60 | 4.50 | 35 | 0.79 | 3329 |
| AMPL | 40.00 | -0.50 | 41.00 | 39.90 | 40.00 | 40.20 | -0.20 | 104 | 2.42 | 60339 |
| ANLIMAYARN | 32.80 | 2.50 | 34.00 | 31.40 | 32.80 | 32.00 | 0.80 | 219 | 2.77 | 86114 |
| ANWARGALV | 150.80 | -0.66 | 153.30 | 150.10 | 150.80 | 151.80 | -1.00 | 746 | 16.64 | 109695 |
| AOL | 22.30 | 0.90 | 22.50 | 21.90 | 22.30 | 22.10 | 0.20 | 439 | 9.99 | 450334 |
| AOPLC | 37.10 | 6.92 | 37.90 | 34.00 | 37.10 | 34.70 | 2.40 | 253 | 5.89 | 161633 |
| APEXFOODS | 256.40 | -1.50 | 263.00 | 252.50 | 256.40 | 260.30 | -3.90 | 280 | 4.31 | 16828 |
| APEXFOOT | 238.90 | 1.66 | 239.40 | 235.00 | 238.20 | 234.30 | 3.90 | 129 | 2.54 | 10727 |
| APEXSPINN | 117.30 | 4.33 | 119.00 | 113.60 | 118.10 | 113.20 | 4.90 | 240 | 2.85 | 24434 |
| APEXTANRY | 102.80 | 9.95 | 102.80 | 95.30 | 102.80 | 93.50 | 9.30 | 507 | 9.43 | 92508 |
| APEXWEAV | 14.80 | 0.00 | 15.10 | 14.30 | 14.30 | 14.30 | 0.00 | 115 | 1.06 | 73899 |
| APOLOISPAT | 4.30 | -2.27 | 4.40 | 4.30 | 4.30 | 4.40 | -0.10 | 131 | 0.81 | 186464 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3976.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 261.40 | -1.80 | 274.20 | 258.60 | 261.40 | 266.20 | -4.80 | 244 | 4.18 | 15969 |
| ARAMITCEM | 21.70 | -2.69 | 22.60 | 21.70 | 21.70 | 22.30 | -0.60 | 81 | 0.87 | 40125 |
| ARGONDENIM | 16.50 | 0.00 | 17.00 | 16.20 | 16.20 | 16.20 | 0.00 | 63 | 0.77 | 47323 |
| ASIAINS | 38.50 | -0.26 | 39.00 | 37.90 | 38.90 | 39.00 | -0.10 | 180 | 2.11 | 55296 |
| ASIAPACINS | 44.30 | 2.08 | 44.40 | 43.00 | 44.10 | 43.20 | 0.90 | 83 | 1.24 | 28287 |
| ASIATICLAB | 64.80 | 7.46 | 65.40 | 58.70 | 64.80 | 60.30 | 4.50 | 7058 | 359.25 | 5784099 |
| ATCSLGF | 7.00 | 1.45 | 7.20 | 6.90 | 7.00 | 6.90 | 0.10 | 121 | 1.75 | 251647 |
| ATLASBANG | 65.70 | 2.61 | 70.90 | 64.40 | 66.80 | 65.10 | 1.70 | 43 | 0.21 | 3143 |
| AZIZPIPES | 68.40 | -2.84 | 70.00 | 68.40 | 68.50 | 70.50 | -2.00 | 145 | 1.42 | 20739 |
| BANGAS | 113.70 | 0.18 | 115.00 | 112.60 | 113.70 | 113.50 | 0.20 | 138 | 1.90 | 16738 |
| BANKASIA | 18.40 | 0.55 | 18.90 | 18.20 | 18.40 | 18.30 | 0.10 | 47 | 1.36 | 73290 |
| BARKAPOWER | 13.90 | 8.59 | 14.00 | 13.00 | 13.90 | 12.80 | 1.10 | 574 | 15.67 | 1143440 |
| BATASHOE | 965.00 | -1.74 | 987.00 | 965.00 | 968.50 | 985.70 | -17.20 | 12 | 0.04 | 39 |
| BATBC | 369.00 | 0.30 | 372.00 | 368.10 | 369.00 | 367.90 | 1.10 | 1146 | 20.74 | 56207 |
| BAYLEASING | 10.60 | -0.93 | 11.00 | 10.50 | 10.60 | 10.70 | -0.10 | 140 | 1.54 | 144862 |
| BBS | 16.00 | 3.23 | 16.40 | 15.80 | 16.00 | 15.50 | 0.50 | 937 | 25.19 | 1566387 |
| BBSCABLES | 31.00 | -2.21 | 31.60 | 30.80 | 31.00 | 31.70 | -0.70 | 478 | 6.84 | 220554 |
| BDAUTOCA | 111.50 | 0.27 | 111.60 | 109.00 | 110.10 | 109.80 | 0.30 | 96 | 1.23 | 11186 |
| BDCOM | 29.50 | -2.96 | 30.40 | 29.50 | 29.50 | 30.40 | -0.90 | 318 | 6.04 | 204525 |
| BDFINANCE | 20.10 | 1.52 | 20.30 | 19.80 | 20.10 | 19.80 | 0.30 | 171 | 3.26 | 162373 |
| BDLAMPS | 144.00 | 3.90 | 150.00 | 139.90 | 144.00 | 138.60 | 5.40 | 464 | 7.45 | 52117 |
| BDPAINTS | 46.60 | 8.73 | 46.60 | 42.10 | 46.10 | 42.40 | 3.70 | 154 | 12.93 | 282932 |
| BDTHAI | 20.20 | -2.88 | 20.90 | 20.20 | 20.20 | 20.80 | -0.60 | 1046 | 28.69 | 1414676 |
| BDTHAIFOOD | 34.20 | 2.40 | 35.20 | 32.40 | 34.20 | 33.40 | 0.80 | 1264 | 44.38 | 1291000 |
| BDWELDING | 16.80 | 1.80 | 17.20 | 16.70 | 17.00 | 16.70 | 0.30 | 16 | 0.03 | 1952 |
| BEACHHATCH | 74.00 | -2.50 | 76.70 | 73.70 | 74.00 | 75.90 | -1.90 | 1908 | 106.23 | 1420222 |
| BEACONPHAR | 184.00 | 1.60 | 188.30 | 181.20 | 184.00 | 181.10 | 2.90 | 1230 | 34.96 | 188710 |
| BENGALBISC | 99.00 | 1.75 | 105.00 | 98.30 | 99.00 | 97.30 | 1.70 | 105 | 0.59 | 5854 |
| BENGALWTL | 21.20 | 2.42 | 21.50 | 21.00 | 21.20 | 20.70 | 0.50 | 116 | 1.67 | 79077 |
| BERGERPBL | 1728.00 | 0.05 | 1735.90 | 1726.30 | 1729.30 | 1728.40 | 0.90 | 47 | 0.89 | 512 |
| BESTHLDNG | 37.10 | 5.10 | 37.30 | 35.40 | 37.10 | 35.30 | 1.80 | 3962 | 158.57 | 4340359 |
| BEXGSUKUK | 81.00 | 1.90 | 85.00 | 78.50 | 80.50 | 79.00 | 1.50 | 18 | 0.34 | 4259 |
| BEXIMCO | 115.60 | 0.00 | 115.60 | 115.60 | 115.60 | 115.60 | 0.00 | 3 | 0.03 | 245 |
| BGIC | 43.50 | 0.23 | 44.90 | 42.90 | 43.30 | 43.20 | 0.10 | 18 | 0.24 | 5454 |
| BIFC | 6.20 | 1.67 | 6.20 | 6.00 | 6.10 | 6.00 | 0.10 | 11 | 0.03 | 5115 |
| BNICL | 47.10 | 1.95 | 47.40 | 45.50 | 47.00 | 46.10 | 0.90 | 166 | 2.28 | 49104 |
| BPML | 60.50 | 2.20 | 61.00 | 57.60 | 60.50 | 59.20 | 1.30 | 602 | 12.65 | 212204 |
| BPPL | 16.70 | 5.03 | 16.80 | 16.30 | 16.70 | 15.90 | 0.80 | 353 | 4.29 | 258211 |
| BRACBANK | 38.90 | 0.52 | 38.90 | 38.20 | 38.90 | 38.70 | 0.20 | 675 | 20.84 | 537672 |
| BSC | 107.40 | -0.28 | 108.90 | 106.20 | 107.40 | 107.70 | -0.30 | 601 | 15.11 | 140927 |
| BSCCL | 129.10 | -0.15 | 132.40 | 128.30 | 129.10 | 129.30 | -0.20 | 175 | 2.27 | 17453 |
| BSRMLTD | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 90.00 | 0.00 | 0 | 0.00 | 0 |
| BSRMSTEEL | 58.70 | -1.34 | 60.00 | 57.90 | 58.70 | 59.50 | -0.80 | 120 | 2.78 | 47179 |
| BXPHARMA | 118.40 | -0.50 | 119.20 | 117.00 | 118.40 | 119.00 | -0.60 | 505 | 12.50 | 105753 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 9.10 | -1.09 | 9.30 | 9.00 | 9.10 | 9.20 | -0.10 | 238 | 4.59 | 508570 |
| CAPMBDBLMF | 7.50 | 0.00 | 7.80 | 7.40 | 7.50 | 7.50 | 0.00 | 36 | 0.30 | 40385 |
| CAPMIBBLMF | 10.10 | -0.97 | 10.50 | 10.00 | 10.20 | 10.30 | -0.10 | 141 | 1.41 | 140312 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 49.20 | 0.61 | 50.10 | 47.80 | 49.20 | 48.90 | 0.30 | 282 | 7.36 | 150682 |
| CENTRALPHL | 22.20 | -2.20 | 22.70 | 22.10 | 22.20 | 22.70 | -0.50 | 1898 | 75.83 | 3408604 |
| CITYBANK | 18.70 | 0.00 | 19.00 | 18.70 | 18.70 | 18.70 | 0.00 | 239 | 11.06 | 587410 |
| CITYGENINS | 90.10 | -0.33 | 92.40 | 89.90 | 90.10 | 90.40 | -0.30 | 312 | 13.50 | 149785 |
| CLICL | 49.60 | 1.22 | 51.90 | 47.70 | 49.60 | 49.00 | 0.60 | 87 | 0.83 | 16841 |
| CNATEX | 7.80 | 0.00 | 8.00 | 7.60 | 7.70 | 7.70 | 0.00 | 435 | 17.05 | 2205164 |
| CONFIDCEM | 76.80 | 2.00 | 78.00 | 75.20 | 76.50 | 75.00 | 1.50 | 330 | 7.05 | 91877 |
| CONTININS | 30.60 | 1.32 | 31.10 | 29.80 | 30.60 | 30.20 | 0.40 | 490 | 10.69 | 352501 |
| COPPERTECH | 27.70 | 5.32 | 28.00 | 25.60 | 27.70 | 26.30 | 1.40 | 470 | 8.08 | 300567 |
| CROWNCEMNT | 65.90 | 0.00 | 65.90 | 65.00 | 65.80 | 65.80 | 0.00 | 45 | 0.26 | 3952 |
| CRYSTALINS | 96.40 | 1.58 | 97.80 | 94.50 | 96.40 | 94.90 | 1.50 | 223 | 2.94 | 30700 |
| CVOPRL | 151.50 | 7.52 | 153.70 | 142.10 | 151.50 | 140.90 | 10.60 | 1221 | 29.43 | 196636 |
| DACCADYE | 9.00 | -1.10 | 9.30 | 8.90 | 9.00 | 9.10 | -0.10 | 76 | 1.04 | 115808 |
| DAFODILCOM | 80.30 | -0.37 | 82.80 | 80.30 | 81.00 | 81.30 | -0.30 | 98 | 5.16 | 62775 |
| DBH | 37.50 | 1.35 | 37.80 | 37.00 | 37.60 | 37.10 | 0.50 | 131 | 1.84 | 49062 |
| DBH1STMF | 4.90 | -2.00 | 5.00 | 4.90 | 4.90 | 5.00 | -0.10 | 23 | 0.27 | 54420 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5250.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 91.10 | 4.95 | 93.30 | 86.90 | 91.10 | 86.80 | 4.30 | 476 | 8.72 | 97010 |
| DELTASPINN | 5.20 | 0.00 | 5.20 | 5.00 | 5.00 | 5.00 | 0.00 | 47 | 0.26 | 51148 |
| DESCO | 24.00 | -1.65 | 24.80 | 23.60 | 23.90 | 24.30 | -0.40 | 64 | 0.35 | 14773 |
| DESHBANDHU | 33.30 | 5.71 | 34.00 | 30.60 | 33.30 | 31.50 | 1.80 | 1237 | 25.61 | 788753 |
| DGIC | 29.90 | 2.41 | 29.90 | 28.90 | 29.70 | 29.00 | 0.70 | 121 | 2.45 | 84097 |
| DHAKABANK | 11.40 | 0.00 | 11.50 | 11.30 | 11.40 | 11.40 | 0.00 | 43 | 3.10 | 272463 |
| DHAKAINS | 44.80 | 0.00 | 44.80 | 43.70 | 44.00 | 44.00 | 0.00 | 46 | 0.90 | 20320 |
| DOMINAGE | 13.00 | 2.36 | 13.30 | 12.50 | 13.00 | 12.70 | 0.30 | 340 | 6.81 | 524212 |
| DOREENPWR | 29.40 | -2.97 | 30.00 | 29.40 | 29.40 | 30.30 | -0.90 | 392 | 7.42 | 251113 |
| DSHGARME | 88.50 | 1.03 | 91.00 | 87.50 | 88.20 | 87.30 | 0.90 | 75 | 1.01 | 11330 |
| DSSL | 10.90 | 0.93 | 11.10 | 10.50 | 10.90 | 10.80 | 0.10 | 255 | 6.57 | 600545 |
| DULAMIACOT | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 62.10 | 0.00 | 0 | 0.00 | 0 |
| DUTCHBANGL | 62.60 | 1.95 | 62.70 | 61.40 | 62.60 | 61.40 | 1.20 | 674 | 28.57 | 458277 |
| EASTERNINS | 50.60 | 2.06 | 50.60 | 47.60 | 49.50 | 48.50 | 1.00 | 318 | 4.17 | 85790 |
| EASTLAND | 23.00 | 0.44 | 23.10 | 22.40 | 23.00 | 22.90 | 0.10 | 96 | 1.49 | 65464 |
| EASTRNLUB | 1448.30 | 1.07 | 1449.90 | 1428.20 | 1448.30 | 1432.90 | 15.40 | 113 | 1.37 | 949 |
| EBL | 26.00 | -0.38 | 26.10 | 25.80 | 26.00 | 26.10 | -0.10 | 137 | 11.85 | 455587 |
| EBL1STMF | 4.70 | -2.13 | 4.90 | 4.60 | 4.60 | 4.70 | -0.10 | 12 | 0.01 | 1859 |
| EBLNRBMF | 4.40 | -2.22 | 4.60 | 4.40 | 4.40 | 4.50 | -0.10 | 79 | 2.14 | 485877 |
| ECABLES | 152.90 | -2.98 | 153.00 | 152.90 | 152.90 | 157.60 | -4.70 | 13 | 0.10 | 683 |
| EGEN | 38.10 | 0.00 | 39.20 | 37.60 | 38.10 | 38.10 | 0.00 | 1409 | 61.25 | 1587588 |
| EHL | 79.60 | -0.50 | 81.20 | 79.20 | 79.70 | 80.10 | -0.40 | 580 | 10.89 | 136422 |
| EIL | 37.40 | 3.31 | 37.60 | 35.30 | 37.40 | 36.20 | 1.20 | 433 | 14.41 | 397609 |
| EMERALDOIL | 50.30 | 2.86 | 51.50 | 49.50 | 50.30 | 48.90 | 1.40 | 1927 | 44.97 | 888427 |
| ENVOYTEX | 35.20 | -0.56 | 37.70 | 34.70 | 35.50 | 35.70 | -0.20 | 107 | 0.89 | 24789 |
| EPGL | 21.50 | 2.87 | 21.90 | 20.90 | 21.50 | 20.90 | 0.60 | 104 | 1.03 | 48528 |
| ESQUIRENIT | 22.10 | -2.64 | 22.10 | 22.10 | 22.10 | 22.70 | -0.60 | 45 | 0.53 | 24038 |
| ETL | 12.30 | -1.60 | 12.70 | 12.20 | 12.30 | 12.50 | -0.20 | 585 | 18.27 | 1476163 |
| EXIM1STMF | 4.00 | -2.50 | 4.10 | 3.90 | 3.90 | 4.00 | -0.10 | 20 | 0.14 | 36440 |
| EXIMBANK | 9.50 | 0.00 | 9.60 | 9.40 | 9.50 | 9.50 | 0.00 | 115 | 3.55 | 374036 |
| FAMILYTEX | 3.70 | 5.71 | 3.70 | 3.50 | 3.70 | 3.50 | 0.20 | 186 | 1.89 | 521980 |
| FARCHEM | 22.20 | 9.90 | 22.20 | 22.20 | 22.20 | 20.20 | 2.00 | 71 | 2.10 | 94682 |
| FAREASTFIN | 3.70 | 5.71 | 3.70 | 3.60 | 3.70 | 3.50 | 0.20 | 98 | 0.15 | 41283 |
| FAREASTLIF | 37.80 | -2.13 | 38.30 | 36.40 | 36.70 | 37.50 | -0.80 | 84 | 0.87 | 23514 |
| FASFIN | 3.80 | 0.00 | 4.00 | 3.70 | 3.80 | 3.80 | 0.00 | 41 | 0.29 | 77675 |
| FBFIF | 4.00 | 0.00 | 4.10 | 4.00 | 4.00 | 4.00 | 0.00 | 36 | 0.32 | 80092 |
| FEDERALINS | 23.30 | 0.87 | 23.30 | 22.90 | 23.10 | 22.90 | 0.20 | 50 | 0.47 | 20281 |
| FEKDIL | 15.00 | 9.49 | 15.00 | 15.00 | 15.00 | 13.70 | 1.30 | 109 | 2.01 | 133896 |
| FINEFOODS | 178.60 | 0.45 | 179.90 | 175.00 | 178.60 | 177.80 | 0.80 | 333 | 10.88 | 61151 |
| FIRSTFIN | 3.80 | 0.00 | 3.80 | 3.70 | 3.80 | 3.80 | 0.00 | 10 | 0.10 | 27172 |
| FIRSTSBANK | 7.40 | -2.63 | 7.60 | 7.40 | 7.40 | 7.60 | -0.20 | 209 | 8.02 | 1074476 |
| FORTUNE | 37.00 | 2.78 | 37.80 | 35.40 | 37.00 | 36.00 | 1.00 | 2435 | 75.05 | 2064272 |
| FUWANGCER | 21.30 | -1.84 | 22.40 | 21.10 | 21.30 | 21.70 | -0.40 | 1867 | 55.32 | 2557250 |
| FUWANGFOOD | 27.20 | -1.45 | 28.50 | 26.80 | 27.20 | 27.60 | -0.40 | 2096 | 58.68 | 2138124 |
| GBBPOWER | 9.50 | -2.08 | 9.60 | 9.40 | 9.40 | 9.60 | -0.20 | 81 | 1.26 | 134230 |
| GEMINISEA | 319.50 | 5.34 | 322.30 | 305.10 | 319.50 | 303.30 | 16.20 | 2363 | 89.75 | 287188 |
| GENEXIL | 60.10 | 6.00 | 61.00 | 56.70 | 60.10 | 56.70 | 3.40 | 1144 | 24.92 | 423691 |
| GENNEXT | 5.70 | 0.00 | 5.80 | 5.60 | 5.70 | 5.70 | 0.00 | 258 | 6.12 | 1076463 |
| GHAIL | 14.60 | -1.35 | 14.90 | 14.40 | 14.60 | 14.80 | -0.20 | 813 | 26.62 | 1833681 |
| GHCL | 22.20 | 1.83 | 22.50 | 22.10 | 22.20 | 21.80 | 0.40 | 31 | 0.16 | 7271 |
| GIB | 7.60 | 0.00 | 7.70 | 7.40 | 7.60 | 7.60 | 0.00 | 805 | 23.43 | 3097755 |
| GLDNJMF | 12.80 | 9.40 | 12.80 | 11.40 | 12.80 | 11.70 | 1.10 | 1010 | 34.68 | 2828610 |
| GLOBALINS | 29.60 | -0.33 | 30.60 | 29.60 | 29.80 | 29.90 | -0.10 | 59 | 1.15 | 38560 |
| GOLDENSON | 21.60 | -2.26 | 23.00 | 21.50 | 21.60 | 22.10 | -0.50 | 3443 | 140.73 | 6373048 |
| GP | 237.60 | 0.76 | 239.00 | 236.00 | 237.60 | 235.80 | 1.80 | 537 | 44.99 | 189769 |
| GPHISPAT | 28.10 | 9.77 | 28.10 | 26.40 | 28.10 | 25.60 | 2.50 | 1124 | 31.44 | 1133065 |
| GQBALLPEN | 112.40 | 2.84 | 113.30 | 106.10 | 112.40 | 109.30 | 3.10 | 873 | 18.47 | 166493 |
| GRAMEENS2 | 12.90 | 0.79 | 12.90 | 12.70 | 12.80 | 12.70 | 0.10 | 26 | 0.66 | 51176 |
| GREENDELMF | 4.00 | -2.44 | 4.20 | 4.00 | 4.00 | 4.10 | -0.10 | 47 | 1.17 | 286090 |
| GREENDELT | 55.00 | 1.29 | 57.00 | 53.00 | 55.00 | 54.30 | 0.70 | 158 | 3.59 | 65748 |
| GSPFINANCE | 11.10 | 0.00 | 11.40 | 11.00 | 11.10 | 11.10 | 0.00 | 186 | 3.90 | 348735 |
| HAKKANIPUL | 54.20 | -1.82 | 54.70 | 53.50 | 54.00 | 55.00 | -1.00 | 270 | 3.65 | 67296 |
| HAMI | 156.90 | 2.92 | 160.00 | 149.70 | 158.80 | 154.30 | 4.50 | 359 | 8.92 | 58891 |
| HEIDELBCEM | 220.90 | -0.32 | 226.80 | 218.30 | 220.90 | 221.60 | -0.70 | 100 | 1.97 | 8918 |
| HFL | 14.30 | 2.88 | 14.50 | 14.10 | 14.30 | 13.90 | 0.40 | 77 | 0.58 | 40437 |
| HIMADRI | 2543.00 | 1.84 | 2549.00 | 2543.00 | 2543.90 | 2498.00 | 45.90 | 14 | 0.17 | 65 |
| HRTEX | 61.50 | -2.84 | 61.50 | 61.50 | 61.50 | 63.30 | -1.80 | 46 | 1.87 | 30372 |
| HWAWELLTEX | 46.20 | -2.94 | 47.00 | 46.20 | 46.20 | 47.60 | -1.40 | 101 | 1.46 | 31390 |
| IBNSINA | 256.60 | 0.00 | 259.00 | 252.00 | 256.60 | 256.60 | 0.00 | 135 | 3.32 | 12919 |
| IBP | 13.30 | -1.48 | 13.50 | 13.10 | 13.30 | 13.50 | -0.20 | 361 | 6.74 | 506761 |
| ICB | 49.50 | 0.20 | 50.00 | 48.00 | 48.90 | 48.80 | 0.10 | 45 | 0.27 | 5586 |
| ICB3RDNRB | 5.20 | 1.96 | 5.20 | 5.00 | 5.20 | 5.10 | 0.10 | 28 | 0.57 | 110816 |
| ICBAGRANI1 | 8.50 | -2.30 | 8.50 | 8.50 | 8.50 | 8.70 | -0.20 | 7 | 0.17 | 20000 |
| ICBAMCL2ND | 7.10 | -2.74 | 7.60 | 7.10 | 7.10 | 7.30 | -0.20 | 16 | 0.40 | 55434 |
| ICBEPMF1S1 | 5.50 | 0.00 | 5.50 | 5.40 | 5.50 | 5.50 | 0.00 | 16 | 0.23 | 40990 |
| ICBIBANK | 3.80 | 2.70 | 3.90 | 3.70 | 3.80 | 3.70 | 0.10 | 43 | 1.37 | 368181 |
| ICBSONALI1 | 10.10 | 2.02 | 10.30 | 10.00 | 10.10 | 9.90 | 0.20 | 54 | 2.76 | 274156 |
| ICICL | 27.50 | 3.00 | 27.50 | 26.40 | 27.50 | 26.70 | 0.80 | 271 | 4.88 | 180547 |
| IDLC | 33.00 | 0.30 | 33.50 | 32.50 | 33.00 | 32.90 | 0.10 | 171 | 4.92 | 149732 |
| IFADAUTOS | 32.10 | -2.13 | 33.40 | 31.90 | 32.10 | 32.80 | -0.70 | 512 | 16.32 | 503244 |
| IFIC | 9.80 | 2.08 | 9.90 | 9.50 | 9.80 | 9.60 | 0.20 | 648 | 27.45 | 2842320 |
| IFIC1STMF | 3.90 | 2.63 | 4.00 | 3.80 | 3.90 | 3.80 | 0.10 | 56 | 0.85 | 217098 |
| IFILISLMF1 | 5.30 | 0.00 | 5.40 | 5.30 | 5.30 | 5.30 | 0.00 | 30 | 0.40 | 74470 |
| ILFSL | 4.70 | -2.08 | 4.90 | 4.70 | 4.70 | 4.80 | -0.10 | 42 | 0.37 | 77414 |
| IMAMBUTTON | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 164.20 | 0.00 | 0 | 0.00 | 0 |
| INDEXAGRO | 71.80 | 6.91 | 72.80 | 66.00 | 71.20 | 66.60 | 4.60 | 375 | 4.41 | 63851 |
| INTECH | 24.50 | 2.54 | 24.60 | 23.60 | 24.20 | 23.60 | 0.60 | 178 | 2.78 | 116111 |
| INTRACO | 37.30 | -2.86 | 38.30 | 37.30 | 37.30 | 38.40 | -1.10 | 892 | 44.15 | 1177280 |
| IPDC | 22.00 | 0.92 | 23.20 | 21.80 | 22.00 | 21.80 | 0.20 | 660 | 20.58 | 934959 |
| ISLAMIBANK | 32.60 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 0.00 | 2 | 0.04 | 1203 |
| ISLAMICFIN | 9.90 | 0.00 | 10.00 | 9.80 | 9.90 | 9.90 | 0.00 | 99 | 1.27 | 128637 |
| ISLAMIINS | 42.60 | 0.00 | 44.00 | 40.70 | 41.90 | 41.90 | 0.00 | 33 | 0.37 | 8807 |
| ISNLTD | 44.60 | -1.98 | 46.90 | 44.30 | 44.60 | 45.50 | -0.90 | 228 | 2.37 | 52950 |
| ITC | 52.60 | 0.96 | 53.80 | 52.10 | 52.60 | 52.10 | 0.50 | 3803 | 251.43 | 4754698 |
| JAMUNABANK | 21.80 | 0.46 | 21.90 | 21.70 | 21.80 | 21.70 | 0.10 | 291 | 16.45 | 755133 |
| JAMUNAOIL | 173.00 | -0.92 | 173.90 | 172.80 | 172.90 | 174.50 | -1.60 | 61 | 1.08 | 6250 |
| JANATAINS | 32.20 | -0.31 | 33.40 | 31.70 | 32.20 | 32.30 | -0.10 | 99 | 1.10 | 34307 |
| JHRML | 72.00 | 1.98 | 72.80 | 68.50 | 72.00 | 70.60 | 1.40 | 1888 | 23.61 | 333531 |
| JMISMDL | 159.00 | -2.00 | 163.70 | 155.40 | 157.00 | 160.20 | -3.20 | 394 | 5.93 | 37836 |
| JUTESPINN | 349.80 | -2.13 | 368.20 | 346.70 | 349.80 | 357.40 | -7.60 | 41 | 0.20 | 568 |
| KARNAPHULI | 35.60 | 4.40 | 36.00 | 34.00 | 35.60 | 34.10 | 1.50 | 785 | 18.52 | 532684 |
| KAY&QUE | 261.30 | 6.65 | 264.90 | 254.60 | 261.30 | 245.00 | 16.30 | 571 | 13.07 | 50330 |
| KBPPWBIL | 178.30 | 0.22 | 184.50 | 174.50 | 178.30 | 177.90 | 0.40 | 564 | 19.01 | 106570 |
| KBSEED | 20.30 | 3.05 | 20.70 | 20.10 | 20.30 | 19.70 | 0.60 | 121 | 2.82 | 138941 |
| KDSALTD | 46.30 | 2.43 | 47.50 | 45.50 | 46.30 | 45.20 | 1.10 | 643 | 11.12 | 238079 |
| KEYACOSMET | 4.80 | -2.04 | 4.90 | 4.80 | 4.80 | 4.90 | -0.10 | 94 | 1.08 | 223773 |
| KFL | 34.80 | 1.75 | 35.10 | 32.50 | 34.80 | 34.20 | 0.60 | 196 | 7.39 | 212759 |
| KOHINOOR | 673.90 | 2.63 | 688.40 | 650.20 | 673.90 | 656.60 | 17.30 | 2918 | 125.10 | 186230 |
| KPCL | 26.60 | 0.00 | 26.60 | 26.60 | 26.60 | 26.60 | 0.00 | 1 | 0.00 | 100 |
| KPPL | 24.20 | -2.81 | 25.50 | 24.20 | 24.20 | 24.90 | -0.70 | 658 | 14.93 | 610737 |
| KTL | 14.30 | 0.00 | 14.80 | 14.10 | 14.30 | 14.30 | 0.00 | 433 | 9.72 | 672675 |
| LANKABAFIN | 17.40 | 4.19 | 17.60 | 16.70 | 17.40 | 16.70 | 0.70 | 306 | 6.27 | 362550 |
| LEGACYFOOT | 57.00 | -1.72 | 59.20 | 56.70 | 57.10 | 58.10 | -1.00 | 318 | 4.46 | 77515 |
| LHBL | 65.40 | 0.62 | 65.90 | 64.50 | 65.40 | 65.00 | 0.40 | 586 | 15.25 | 233854 |
| LIBRAINFU | 770.60 | -2.28 | 798.00 | 769.10 | 770.60 | 788.60 | -18.00 | 654 | 9.77 | 12593 |
| LINDEBD | 1035.60 | -0.31 | 1085.00 | 1012.00 | 1035.60 | 1038.80 | -3.20 | 176 | 0.83 | 810 |
| LOVELLO | 82.10 | 3.01 | 84.20 | 78.80 | 82.10 | 79.70 | 2.40 | 4102 | 261.76 | 3201663 |
| LRBDL | 20.20 | 3.59 | 20.30 | 19.50 | 20.20 | 19.50 | 0.70 | 520 | 6.82 | 340560 |
| LRGLOBMF1 | 4.10 | 0.00 | 4.10 | 4.00 | 4.10 | 4.10 | 0.00 | 29 | 0.76 | 188154 |
| MAKSONSPIN | 13.60 | 3.03 | 14.10 | 13.20 | 13.60 | 13.20 | 0.40 | 1103 | 33.93 | 2477884 |
| MALEKSPIN | 39.30 | -1.75 | 40.70 | 39.00 | 39.30 | 40.00 | -0.70 | 4610 | 312.47 | 7871387 |
| MAMUNAGRO | 30.50 | 0.99 | 31.50 | 27.20 | 30.50 | 30.20 | 0.30 | 149 | 13.73 | 452455 |
| MARICO | 2298.30 | -1.30 | 2320.00 | 2260.00 | 2298.30 | 2328.50 | -30.20 | 384 | 8.89 | 3874 |
| MASTERAGRO | 15.40 | 2.67 | 15.60 | 14.90 | 15.40 | 15.00 | 0.40 | 276 | 9.03 | 584881 |
| MATINSPINN | 46.50 | 0.00 | 47.10 | 46.20 | 46.50 | 46.50 | 0.00 | 145 | 2.00 | 42975 |
| MBL1STMF | 4.90 | -2.00 | 5.00 | 4.90 | 4.90 | 5.00 | -0.10 | 50 | 0.46 | 92903 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 24.00 | 1.27 | 24.80 | 23.30 | 23.90 | 23.60 | 0.30 | 13 | 0.10 | 4231 |
| MEGHNACEM | 77.00 | -1.28 | 78.90 | 76.70 | 77.00 | 78.00 | -1.00 | 85 | 1.49 | 19350 |
| MEGHNAINS | 29.10 | 0.00 | 30.00 | 28.70 | 29.10 | 29.10 | 0.00 | 171 | 2.98 | 102407 |
| MEGHNALIFE | 75.40 | 4.58 | 77.00 | 71.70 | 75.40 | 72.10 | 3.30 | 795 | 23.97 | 322799 |
| MEGHNAPET | 35.00 | 0.88 | 35.40 | 33.40 | 34.30 | 34.00 | 0.30 | 43 | 0.74 | 21849 |
| MERCANBANK | 11.20 | -1.75 | 11.50 | 11.10 | 11.20 | 11.40 | -0.20 | 163 | 6.64 | 592791 |
| MERCINS | 31.90 | -0.93 | 33.10 | 31.60 | 31.90 | 32.20 | -0.30 | 9 | 0.05 | 1697 |
| METROSPIN | 17.90 | 0.56 | 18.30 | 17.80 | 17.90 | 17.80 | 0.10 | 379 | 6.32 | 351046 |
| MHSML | 18.60 | 3.33 | 18.80 | 18.20 | 18.60 | 18.00 | 0.60 | 147 | 1.36 | 73046 |
| MIDASFIN | 9.00 | 0.00 | 9.00 | 8.90 | 9.00 | 9.00 | 0.00 | 15 | 0.15 | 16752 |
| MIDLANDBNK | 15.50 | 4.03 | 15.70 | 14.80 | 15.50 | 14.90 | 0.60 | 401 | 25.22 | 1647823 |
| MIRACLEIND | 38.70 | 9.66 | 38.70 | 34.50 | 38.60 | 35.20 | 3.40 | 1013 | 21.35 | 564713 |
| MIRAKHTER | 42.20 | 1.20 | 42.20 | 40.80 | 42.10 | 41.60 | 0.50 | 118 | 2.39 | 57622 |
| MITHUNKNIT | 18.90 | -0.53 | 20.30 | 18.80 | 18.90 | 19.00 | -0.10 | 92 | 2.38 | 125020 |
| MJLBD | 83.80 | 0.48 | 85.50 | 83.00 | 83.30 | 82.90 | 0.40 | 103 | 4.03 | 47589 |
| MKFOOTWEAR | 54.10 | 2.46 | 54.80 | 53.00 | 54.20 | 52.90 | 1.30 | 72 | 1.71 | 31721 |
| MLDYEING | 12.90 | 4.03 | 13.10 | 12.60 | 12.90 | 12.40 | 0.50 | 169 | 3.18 | 246551 |
| MONNOAGML | 463.00 | 0.28 | 468.50 | 460.90 | 463.00 | 461.70 | 1.30 | 470 | 7.48 | 16137 |
| MONNOCERA | 79.60 | 1.40 | 79.80 | 76.80 | 79.40 | 78.30 | 1.10 | 488 | 9.24 | 116821 |
| MONNOFABR | 19.50 | -2.50 | 20.50 | 19.40 | 19.50 | 20.00 | -0.50 | 925 | 22.26 | 1121859 |
| MONOSPOOL | 175.50 | 2.27 | 177.10 | 171.40 | 175.50 | 171.60 | 3.90 | 272 | 3.03 | 17368 |
| MOSTFAMETL | 19.00 | 2.15 | 19.40 | 19.00 | 19.00 | 18.60 | 0.40 | 178 | 7.04 | 368240 |
| MPETROLEUM | 198.60 | 0.00 | 198.60 | 198.60 | 198.60 | 198.60 | 0.00 | 9 | 0.32 | 1622 |
| MTB | 15.00 | 2.05 | 15.00 | 14.30 | 14.90 | 14.60 | 0.30 | 86 | 2.37 | 159526 |
| NAHEEACP | 36.20 | 3.16 | 36.30 | 34.80 | 35.90 | 34.80 | 1.10 | 503 | 9.57 | 268199 |
| NATLIFEINS | 104.40 | 9.21 | 105.10 | 96.80 | 104.40 | 95.60 | 8.80 | 494 | 9.75 | 96181 |
| NAVANACNG | 23.80 | -1.66 | 24.50 | 23.60 | 23.70 | 24.10 | -0.40 | 295 | 4.33 | 180865 |
| NAVANAPHAR | 88.50 | 3.15 | 89.20 | 85.80 | 88.50 | 85.80 | 2.70 | 411 | 11.00 | 125417 |
| NBL | 6.20 | 1.64 | 6.70 | 6.00 | 6.20 | 6.10 | 0.10 | 314 | 13.07 | 2129994 |
| NCCBANK | 11.80 | -0.84 | 12.10 | 11.70 | 11.80 | 11.90 | -0.10 | 180 | 3.66 | 308913 |
| NCCBLMF1 | 5.40 | 0.00 | 5.50 | 5.40 | 5.40 | 5.40 | 0.00 | 27 | 0.28 | 51784 |
| NEWLINE | 42.20 | -0.24 | 42.20 | 42.20 | 42.20 | 42.30 | -0.10 | 19 | 0.11 | 2500 |
| NFML | 13.20 | -2.22 | 14.00 | 13.10 | 13.20 | 13.50 | -0.30 | 271 | 3.18 | 240510 |
| NHFIL | 28.90 | 3.21 | 29.00 | 28.00 | 28.90 | 28.00 | 0.90 | 118 | 1.70 | 59528 |
| NIALCO | 46.90 | 0.00 | 48.30 | 45.00 | 46.90 | 46.90 | 0.00 | 200 | 8.98 | 190498 |
| NITOLINS | 32.10 | 0.93 | 33.00 | 31.60 | 32.40 | 32.10 | 0.30 | 29 | 0.45 | 13832 |
| NORTHERN | 139.80 | 1.50 | 139.90 | 134.10 | 135.70 | 133.70 | 2.00 | 17 | 0.09 | 664 |
| NORTHRNINS | 43.90 | 5.78 | 43.90 | 43.90 | 43.90 | 41.50 | 2.40 | 7 | 0.05 | 1150 |
| NPOLYMER | 46.60 | 9.65 | 46.70 | 42.70 | 46.60 | 42.50 | 4.10 | 635 | 26.99 | 583652 |
| NRBBANK | 10.20 | 2.00 | 10.30 | 9.90 | 10.20 | 10.00 | 0.20 | 416 | 24.36 | 2426090 |
| NRBCBANK | 10.30 | 4.04 | 10.50 | 10.10 | 10.30 | 9.90 | 0.40 | 320 | 8.18 | 799550 |
| NTC | 400.10 | 0.45 | 410.00 | 399.00 | 401.50 | 399.70 | 1.80 | 16 | 0.17 | 413 |
| NTLTUBES | 73.50 | 0.41 | 73.80 | 72.50 | 73.00 | 72.70 | 0.30 | 431 | 5.87 | 80390 |
| NURANI | 4.20 | -2.38 | 4.20 | 4.10 | 4.10 | 4.20 | -0.10 | 111 | 0.69 | 168915 |
| OAL | 13.40 | 0.75 | 13.80 | 13.30 | 13.40 | 13.30 | 0.10 | 797 | 19.11 | 1412093 |
| OIMEX | 27.60 | 2.22 | 29.30 | 27.00 | 27.60 | 27.00 | 0.60 | 3188 | 177.99 | 6303842 |
| OLYMPIC | 141.60 | -1.73 | 146.80 | 140.20 | 141.60 | 144.10 | -2.50 | 641 | 13.38 | 93807 |
| ONEBANKPLC | 8.40 | 1.20 | 8.40 | 8.20 | 8.40 | 8.30 | 0.10 | 95 | 2.23 | 266235 |
| ORIONINFU | 634.30 | 0.21 | 649.90 | 625.00 | 634.30 | 633.00 | 1.30 | 4697 | 210.05 | 329829 |
| ORIONPHARM | 70.90 | 2.75 | 73.80 | 69.50 | 70.90 | 69.00 | 1.90 | 4669 | 200.61 | 2809263 |
| ORYZAAGRO | 33.30 | 1.83 | 33.70 | 32.20 | 33.30 | 32.70 | 0.60 | 246 | 6.33 | 191867 |
| PADMALIFE | 23.50 | 3.10 | 23.50 | 22.50 | 23.30 | 22.60 | 0.70 | 149 | 2.82 | 122875 |
| PADMAOIL | 184.50 | 0.16 | 185.50 | 184.00 | 184.60 | 184.30 | 0.30 | 38 | 0.66 | 3581 |
| PAPERPROC | 143.30 | 2.72 | 144.90 | 138.10 | 143.30 | 139.50 | 3.80 | 203 | 3.52 | 24887 |
| PARAMOUNT | 60.20 | 3.61 | 60.80 | 57.70 | 60.20 | 58.10 | 2.10 | 675 | 17.05 | 287184 |
| PDL | 11.20 | -0.88 | 11.40 | 11.00 | 11.20 | 11.30 | -0.10 | 642 | 12.43 | 1109981 |
| PENINSULA | 18.20 | 0.00 | 18.40 | 17.70 | 18.20 | 18.20 | 0.00 | 125 | 2.07 | 114114 |
| PEOPLESINS | 37.90 | 3.86 | 38.20 | 35.40 | 37.70 | 36.30 | 1.40 | 46 | 3.50 | 93118 |
| PF1STMF | 6.40 | 1.61 | 6.40 | 6.10 | 6.30 | 6.20 | 0.10 | 106 | 2.50 | 400311 |
| PHARMAID | 764.50 | -2.98 | 795.00 | 764.40 | 764.50 | 788.00 | -23.50 | 2004 | 72.72 | 94034 |
| PHENIXINS | 34.60 | 1.21 | 34.80 | 32.70 | 33.40 | 33.00 | 0.40 | 25 | 0.36 | 10657 |
| PHOENIXFIN | 7.00 | -1.41 | 7.30 | 6.90 | 7.00 | 7.10 | -0.10 | 57 | 0.67 | 95807 |
| PHPMF1 | 3.90 | -2.56 | 3.90 | 3.80 | 3.80 | 3.90 | -0.10 | 77 | 0.80 | 209824 |
| PIONEERINS | 60.60 | 2.89 | 60.90 | 58.00 | 60.60 | 58.90 | 1.70 | 153 | 2.79 | 46770 |
| PLFSL | 3.70 | -2.63 | 3.90 | 3.70 | 3.70 | 3.80 | -0.10 | 129 | 1.39 | 374252 |
| POPULAR1MF | 4.00 | -2.50 | 4.10 | 3.90 | 3.90 | 4.00 | -0.10 | 14 | 0.31 | 78158 |
| POPULARLIF | 56.00 | 0.72 | 57.00 | 55.00 | 56.00 | 55.60 | 0.40 | 859 | 46.64 | 836173 |
| POWERGRID | 42.00 | 0.48 | 42.20 | 41.20 | 42.00 | 41.80 | 0.20 | 121 | 1.64 | 39230 |
| PRAGATIINS | 58.50 | 0.52 | 58.70 | 56.70 | 58.20 | 57.90 | 0.30 | 49 | 0.84 | 14450 |
| PRAGATILIF | 119.10 | 6.53 | 119.70 | 113.50 | 119.10 | 111.80 | 7.30 | 1177 | 108.12 | 932893 |
| PREMIERBAN | 12.00 | -1.64 | 12.40 | 11.90 | 12.00 | 12.20 | -0.20 | 492 | 26.15 | 2164674 |
| PREMIERCEM | 61.00 | 3.21 | 61.50 | 58.50 | 61.00 | 59.10 | 1.90 | 639 | 22.88 | 379074 |
| PREMIERLEA | 4.50 | 0.00 | 4.60 | 4.20 | 4.30 | 4.30 | 0.00 | 22 | 0.19 | 43876 |
| PRIME1ICBA | 5.70 | -1.75 | 5.90 | 5.60 | 5.60 | 5.70 | -0.10 | 61 | 1.43 | 255252 |
| PRIMEBANK | 21.90 | -0.45 | 22.00 | 21.80 | 21.90 | 22.00 | -0.10 | 133 | 6.63 | 303122 |
| PRIMEFIN | 7.00 | -1.43 | 7.00 | 6.80 | 6.90 | 7.00 | -0.10 | 46 | 0.67 | 98122 |
| PRIMEINSUR | 40.50 | 4.38 | 40.70 | 39.00 | 40.50 | 38.80 | 1.70 | 73 | 1.18 | 29775 |
| PRIMELIFE | 42.50 | 3.41 | 43.90 | 41.10 | 42.50 | 41.10 | 1.40 | 69 | 0.60 | 14293 |
| PRIMETEX | 16.40 | -2.38 | 17.50 | 16.30 | 16.40 | 16.80 | -0.40 | 52 | 0.47 | 28173 |
| PROGRESLIF | 49.00 | 1.03 | 50.70 | 48.60 | 49.00 | 48.50 | 0.50 | 55 | 1.46 | 29852 |
| PROVATIINS | 37.80 | 1.08 | 37.80 | 36.90 | 37.60 | 37.20 | 0.40 | 168 | 2.33 | 62198 |
| PTL | 77.60 | 1.04 | 81.60 | 77.30 | 77.60 | 76.80 | 0.80 | 1833 | 82.72 | 1055000 |
| PUBALIBANK | 29.40 | -1.34 | 30.00 | 29.30 | 29.40 | 29.80 | -0.40 | 170 | 11.54 | 391327 |
| PURABIGEN | 24.20 | 0.83 | 24.50 | 23.70 | 24.30 | 24.10 | 0.20 | 39 | 0.68 | 28330 |
| QUASEMIND | 39.90 | 7.84 | 40.70 | 37.50 | 39.90 | 37.00 | 2.90 | 789 | 24.48 | 617319 |
| QUEENSOUTH | 14.90 | 1.36 | 15.40 | 14.70 | 14.90 | 14.70 | 0.20 | 191 | 3.42 | 229054 |
| RAHIMAFOOD | 136.20 | 1.56 | 139.30 | 135.30 | 137.10 | 135.00 | 2.10 | 580 | 10.69 | 78017 |
| RAHIMTEXT | 123.80 | 0.99 | 124.80 | 121.70 | 122.90 | 121.70 | 1.20 | 15 | 0.05 | 415 |
| RAKCERAMIC | 29.00 | -2.68 | 29.80 | 29.00 | 29.00 | 29.80 | -0.80 | 267 | 5.09 | 175383 |
| RANFOUNDRY | 144.00 | -2.30 | 148.60 | 143.30 | 144.20 | 147.60 | -3.40 | 69 | 0.61 | 4175 |
| RDFOOD | 35.20 | 2.03 | 36.10 | 34.70 | 35.20 | 34.50 | 0.70 | 714 | 20.01 | 566476 |
| RECKITTBEN | 4499.00 | -2.23 | 4640.00 | 4350.00 | 4375.10 | 4474.90 | -99.80 | 110 | 1.48 | 333 |
| REGENTTEX | 5.00 | -1.96 | 5.30 | 5.00 | 5.00 | 5.10 | -0.10 | 127 | 0.23 | 45267 |
| RELIANCE1 | 15.10 | 0.00 | 15.40 | 14.90 | 15.00 | 15.00 | 0.00 | 124 | 13.89 | 921183 |
| RELIANCINS | 57.60 | 0.36 | 57.60 | 55.10 | 56.50 | 56.30 | 0.20 | 48 | 0.47 | 8360 |
| RENATA | 766.80 | -1.04 | 774.00 | 755.00 | 760.70 | 768.70 | -8.00 | 245 | 3.08 | 4054 |
| RENWICKJA | 664.80 | 0.26 | 664.80 | 664.80 | 664.80 | 663.10 | 1.70 | 1 | 0.00 | 1 |
| REPUBLIC | 36.30 | 2.83 | 36.80 | 34.90 | 36.30 | 35.30 | 1.00 | 116 | 3.31 | 92150 |
| RINGSHINE | 4.20 | 0.00 | 4.30 | 4.10 | 4.20 | 4.20 | 0.00 | 275 | 1.95 | 472307 |
| RNSPIN | 14.30 | 5.71 | 15.00 | 13.90 | 14.80 | 14.00 | 0.80 | 90 | 0.53 | 36460 |
| ROBI | 25.00 | 2.04 | 25.10 | 24.40 | 25.00 | 24.50 | 0.50 | 753 | 25.88 | 1041014 |
| RSRMSTEEL | 15.90 | -1.24 | 16.10 | 15.70 | 15.90 | 16.10 | -0.20 | 36 | 0.28 | 17838 |
| RUNNERAUTO | 27.70 | -0.72 | 30.50 | 27.10 | 27.70 | 27.90 | -0.20 | 67 | 0.83 | 30177 |
| RUPALIBANK | 23.10 | -15.07 | 26.00 | 22.70 | 23.10 | 27.20 | -4.10 | 1672 | 53.17 | 2276877 |
| RUPALIINS | 26.10 | 0.39 | 26.30 | 25.60 | 25.80 | 25.70 | 0.10 | 220 | 2.85 | 110793 |
| RUPALILIFE | 137.00 | 6.61 | 138.90 | 128.80 | 137.00 | 128.50 | 8.50 | 1201 | 46.07 | 342524 |
| SADHESIVE | 75.70 | 2.47 | 76.00 | 70.50 | 74.70 | 72.90 | 1.80 | 128 | 7.49 | 102443 |
| SAFKOSPINN | 12.10 | -2.42 | 12.90 | 12.10 | 12.10 | 12.40 | -0.30 | 88 | 1.20 | 98983 |
| SAIFPOWER | 17.90 | 0.56 | 18.20 | 17.50 | 17.90 | 17.80 | 0.10 | 368 | 7.55 | 424465 |
| SAIHAMCOT | 15.90 | 8.16 | 16.10 | 15.50 | 15.90 | 14.70 | 1.20 | 769 | 26.53 | 1669207 |
| SAIHAMTEX | 16.30 | 7.95 | 16.60 | 15.90 | 16.30 | 15.10 | 1.20 | 594 | 18.13 | 1104121 |
| SALAMCRST | 22.90 | 0.44 | 23.80 | 22.80 | 22.90 | 22.80 | 0.10 | 101 | 1.34 | 58277 |
| SALVOCHEM | 60.90 | -2.25 | 63.50 | 60.50 | 60.90 | 62.30 | -1.40 | 2596 | 127.32 | 2064750 |
| SAMATALETH | 53.70 | 1.72 | 53.70 | 51.60 | 53.20 | 52.30 | 0.90 | 137 | 0.85 | 16130 |
| SAMORITA | 66.60 | -0.15 | 68.10 | 66.20 | 66.60 | 66.70 | -0.10 | 244 | 3.93 | 58679 |
| SANDHANINS | 25.30 | 3.27 | 25.50 | 24.30 | 25.30 | 24.50 | 0.80 | 290 | 4.16 | 166875 |
| SAPORTL | 28.20 | 2.17 | 28.60 | 27.70 | 28.20 | 27.60 | 0.60 | 594 | 24.09 | 854188 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.60 | -5.00 | 7.90 | 7.50 | 7.60 | 8.00 | -0.40 | 281 | 6.56 | 860124 |
| SEAPEARL | 95.10 | 2.81 | 96.00 | 90.00 | 95.10 | 92.50 | 2.60 | 2230 | 114.31 | 1214256 |
| SEMLFBSLGF | 6.00 | -1.64 | 6.00 | 6.00 | 6.00 | 6.10 | -0.10 | 48 | 0.56 | 92654 |
| SEMLIBBLSF | 7.00 | -2.78 | 7.20 | 7.00 | 7.00 | 7.20 | -0.20 | 50 | 0.41 | 58341 |
| SEMLLECMF | 8.70 | 1.16 | 8.80 | 8.40 | 8.70 | 8.60 | 0.10 | 456 | 19.82 | 2326254 |
| SHAHJABANK | 19.80 | -0.50 | 19.90 | 19.40 | 19.80 | 19.90 | -0.10 | 87 | 5.77 | 291121 |
| SHASHADNIM | 23.50 | -2.89 | 23.50 | 23.50 | 23.50 | 24.20 | -0.70 | 30 | 1.12 | 47542 |
| SHEPHERD | 12.40 | -1.59 | 12.80 | 12.30 | 12.40 | 12.60 | -0.20 | 91 | 1.13 | 91121 |
| SHURWID | 10.50 | 0.00 | 10.80 | 10.50 | 10.50 | 10.50 | 0.00 | 45 | 0.32 | 29944 |
| SHYAMPSUG | 179.20 | -1.32 | 186.80 | 177.60 | 179.60 | 182.00 | -2.40 | 221 | 2.82 | 15663 |
| SIBL | 9.10 | 1.11 | 9.10 | 9.00 | 9.10 | 9.00 | 0.10 | 72 | 1.42 | 157100 |
| SICL | 32.70 | 0.62 | 33.00 | 32.10 | 32.70 | 32.50 | 0.20 | 578 | 9.03 | 276968 |
| SILCOPHL | 17.90 | 5.29 | 18.20 | 17.30 | 17.90 | 17.00 | 0.90 | 288 | 3.41 | 192372 |
| SILVAPHL | 14.80 | 8.82 | 14.90 | 13.80 | 14.80 | 13.60 | 1.20 | 198 | 2.38 | 164434 |
| SIMTEX | 21.30 | 0.95 | 22.20 | 21.20 | 21.30 | 21.10 | 0.20 | 413 | 10.22 | 471317 |
| SINGERBD | 128.90 | -0.08 | 141.60 | 128.00 | 128.90 | 129.00 | -0.10 | 138 | 2.52 | 19590 |
| SINOBANGLA | 44.20 | 9.95 | 44.20 | 41.00 | 44.20 | 40.20 | 4.00 | 963 | 40.62 | 925830 |
| SKICL | 46.00 | 0.44 | 47.40 | 44.50 | 46.00 | 45.80 | 0.20 | 130 | 2.17 | 48118 |
| SKTRIMS | 29.00 | 1.40 | 29.60 | 28.40 | 28.90 | 28.50 | 0.40 | 579 | 15.50 | 536387 |
| SONALIANSH | 643.80 | 7.50 | 643.80 | 618.90 | 643.80 | 598.90 | 44.90 | 327 | 48.86 | 75911 |
| SONALILIFE | 75.70 | -0.13 | 76.10 | 74.00 | 75.70 | 75.80 | -0.10 | 111 | 1.95 | 26061 |
| SONALIPAPR | 448.20 | 2.05 | 461.70 | 442.70 | 448.20 | 439.20 | 9.00 | 529 | 15.15 | 33768 |
| SONARBAINS | 32.90 | 0.61 | 33.70 | 32.50 | 32.90 | 32.70 | 0.20 | 50 | 0.65 | 19556 |
| SONARGAON | 27.40 | -0.36 | 29.00 | 27.10 | 27.40 | 27.50 | -0.10 | 478 | 11.07 | 398070 |
| SOUTHEASTB | 10.10 | -4.72 | 10.60 | 10.00 | 10.10 | 10.60 | -0.50 | 250 | 4.95 | 483078 |
| SPCERAMICS | 41.40 | 3.50 | 42.90 | 40.50 | 41.40 | 40.00 | 1.40 | 2795 | 164.60 | 3935903 |
| SPCL | 65.50 | 0.00 | 65.50 | 65.50 | 65.50 | 65.50 | 0.00 | 2 | 0.01 | 110 |
| SQUARETEXT | 46.40 | -1.50 | 48.10 | 46.00 | 46.10 | 46.80 | -0.70 | 194 | 2.77 | 59583 |
| SQURPHARMA | 210.90 | 0.00 | 211.90 | 210.50 | 210.90 | 210.90 | 0.00 | 718 | 22.13 | 104823 |
| SSSTEEL | 12.70 | 6.72 | 12.90 | 12.20 | 12.70 | 11.90 | 0.80 | 1309 | 34.64 | 2737598 |
| STANCERAM | 91.70 | -1.93 | 93.00 | 90.70 | 91.70 | 93.50 | -1.80 | 167 | 2.92 | 31595 |
| STANDARINS | 41.10 | -1.20 | 41.90 | 40.40 | 41.10 | 41.60 | -0.50 | 202 | 5.26 | 128745 |
| STANDBANKL | 7.40 | 1.37 | 7.50 | 7.30 | 7.40 | 7.30 | 0.10 | 73 | 0.48 | 65656 |
| STYLECRAFT | 51.60 | -1.37 | 54.50 | 49.50 | 50.30 | 51.00 | -0.70 | 253 | 1.63 | 32013 |
| SUMITPOWER | 23.10 | 1.32 | 23.30 | 22.80 | 23.10 | 22.80 | 0.30 | 314 | 5.47 | 237370 |
| SUNLIFEINS | 47.80 | 1.70 | 50.80 | 47.00 | 47.80 | 47.00 | 0.80 | 179 | 3.97 | 83598 |
| TAKAFULINS | 37.20 | 3.32 | 37.70 | 37.20 | 37.30 | 36.10 | 1.20 | 7 | 0.01 | 297 |
| TALLUSPIN | 6.40 | -1.54 | 6.60 | 6.40 | 6.40 | 6.50 | -0.10 | 30 | 0.32 | 50194 |
| TAMIJTEX | 118.60 | 4.59 | 120.00 | 116.20 | 118.60 | 113.40 | 5.20 | 342 | 4.95 | 41708 |
| TILIL | 43.40 | 2.36 | 44.40 | 42.00 | 43.40 | 42.40 | 1.00 | 126 | 1.71 | 39708 |
| TITASGAS | 22.30 | -2.62 | 22.30 | 22.30 | 22.30 | 22.90 | -0.60 | 139 | 1.89 | 84951 |
| TOSRIFA | 20.10 | -2.90 | 20.10 | 20.10 | 20.10 | 20.70 | -0.60 | 41 | 0.53 | 26331 |
| TRUSTB1MF | 4.20 | -2.33 | 4.40 | 4.20 | 4.20 | 4.30 | -0.10 | 49 | 0.95 | 222694 |
| TRUSTBANK | 29.30 | 5.34 | 29.90 | 28.00 | 29.60 | 28.10 | 1.50 | 104 | 1.92 | 64820 |
| TUNGHAI | 3.70 | -2.63 | 3.90 | 3.70 | 3.70 | 3.80 | -0.10 | 312 | 0.83 | 222227 |
| UCB | 10.70 | 0.00 | 10.80 | 10.60 | 10.70 | 10.70 | 0.00 | 64 | 0.81 | 75830 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 1862.40 | -2.01 | 1900.70 | 1843.60 | 1862.40 | 1900.60 | -38.20 | 359 | 2.37 | 1280 |
| UNIONBANK | 7.30 | 0.00 | 7.40 | 7.20 | 7.30 | 7.30 | 0.00 | 350 | 13.43 | 1839764 |
| UNIONCAP | 8.00 | 0.00 | 8.20 | 7.90 | 8.00 | 8.00 | 0.00 | 52 | 0.54 | 67156 |
| UNIONINS | 38.70 | 3.20 | 39.60 | 37.30 | 38.70 | 37.50 | 1.20 | 255 | 2.84 | 74313 |
| UNIQUEHRL | 59.60 | 4.56 | 60.00 | 57.90 | 59.60 | 57.00 | 2.60 | 886 | 21.71 | 367141 |
| UNITEDFIN | 11.80 | 2.61 | 12.00 | 11.40 | 11.80 | 11.50 | 0.30 | 154 | 1.64 | 138636 |
| UNITEDINS | 34.30 | 0.60 | 34.60 | 33.10 | 33.70 | 33.50 | 0.20 | 35 | 0.58 | 17253 |
| UPGDCL | 127.80 | 3.99 | 134.00 | 125.00 | 127.80 | 122.90 | 4.90 | 574 | 7.24 | 55366 |
| USMANIAGL | 39.00 | -0.54 | 39.40 | 36.40 | 37.10 | 37.30 | -0.20 | 23 | 0.20 | 5459 |
| UTTARABANK | 26.00 | 0.78 | 26.00 | 25.70 | 26.00 | 25.80 | 0.20 | 607 | 70.33 | 2714742 |
| UTTARAFIN | 20.00 | -1.03 | 20.80 | 19.20 | 19.30 | 19.50 | -0.20 | 41 | 0.55 | 28640 |
| VAMLBDMF1 | 5.40 | 0.00 | 5.40 | 5.20 | 5.30 | 5.30 | 0.00 | 25 | 0.60 | 114399 |
| VAMLRBBF | 4.90 | 0.00 | 5.00 | 4.80 | 4.90 | 4.90 | 0.00 | 12 | 0.18 | 35716 |
| VFSTDL | 15.00 | 3.47 | 15.20 | 14.40 | 14.90 | 14.40 | 0.50 | 217 | 4.65 | 312915 |
| WALTONHIL | 609.30 | -0.21 | 610.60 | 605.10 | 609.30 | 610.60 | -1.30 | 588 | 6.20 | 10184 |
| WATACHEM | 133.70 | -0.52 | 134.50 | 130.50 | 133.70 | 134.40 | -0.70 | 86 | 1.33 | 10063 |
| WEBCOATS | 32.50 | 3.82 | 33.20 | 32.20 | 32.60 | 31.40 | 1.20 | 183 | 4.68 | 143316 |
| WMSHIPYARD | 11.50 | -1.71 | 12.30 | 11.50 | 11.50 | 11.70 | -0.20 | 663 | 18.00 | 1532677 |
| WONDERTOYS | 48.00 | 1.69 | 51.80 | 47.80 | 48.00 | 47.20 | 0.80 | 78 | 1.04 | 21382 |
| YPL | 17.20 | -2.26 | 18.30 | 17.20 | 17.30 | 17.70 | -0.40 | 190 | 2.42 | 138898 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5775.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 7.30 | 0.00 | 7.40 | 7.20 | 7.30 | 7.30 | 0.00 | 65 | 1.09 | 149650 |
| ZAHINTEX | 5.70 | 3.70 | 5.80 | 5.40 | 5.60 | 5.40 | 0.20 | 31 | 0.17 | 30954 |
| ZEALBANGLA | 111.10 | 0.09 | 113.00 | 109.00 | 109.60 | 109.50 | 0.10 | 23 | 0.36 | 3307 |