| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.50 | -2.86 | 3.60 | 3.40 | 3.40 | 3.50 | -0.10 | 96 | 2.69 | 775119 |
| 1STPRIMFMF | 21.80 | -0.91 | 22.80 | 21.70 | 21.80 | 22.00 | -0.20 | 717 | 17.31 | 786413 |
| AAMRANET | 18.40 | -0.54 | 18.70 | 18.40 | 18.40 | 18.50 | -0.10 | 141 | 3.92 | 211768 |
| AAMRATECH | 12.60 | -0.79 | 13.00 | 12.30 | 12.50 | 12.60 | -0.10 | 79 | 0.38 | 30091 |
| ABB1STMF | 3.60 | -2.70 | 3.80 | 3.60 | 3.60 | 3.70 | -0.10 | 361 | 13.41 | 3634200 |
| ABBANK | 6.70 | -1.47 | 7.00 | 6.70 | 6.70 | 6.80 | -0.10 | 619 | 14.58 | 2142544 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 900.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 18.60 | -2.11 | 19.40 | 18.50 | 18.60 | 19.00 | -0.40 | 172 | 3.50 | 186067 |
| ACHIASF | 39.70 | -0.25 | 39.90 | 37.00 | 39.70 | 39.80 | -0.10 | 343 | 11.93 | 301752 |
| ACI | 199.60 | -0.60 | 204.00 | 198.00 | 199.60 | 200.80 | -1.20 | 766 | 22.34 | 111124 |
| ACIFORMULA | 139.60 | 0.65 | 141.60 | 139.10 | 139.60 | 138.70 | 0.90 | 260 | 7.08 | 50537 |
| ACMELAB | 83.70 | 2.20 | 85.90 | 82.00 | 83.70 | 81.90 | 1.80 | 1833 | 104.74 | 1236645 |
| ACMEPL | 14.70 | -0.68 | 15.20 | 14.70 | 14.70 | 14.80 | -0.10 | 532 | 19.82 | 1335025 |
| ACTIVEFINE | 9.40 | 3.30 | 9.50 | 9.10 | 9.40 | 9.10 | 0.30 | 406 | 7.50 | 808201 |
| ADNTEL | 76.20 | -0.91 | 78.70 | 75.30 | 76.20 | 76.90 | -0.70 | 1069 | 20.24 | 264661 |
| ADVENT | 15.20 | -1.30 | 15.90 | 15.00 | 15.20 | 15.40 | -0.20 | 264 | 5.83 | 380430 |
| AFCAGRO | 8.30 | 3.75 | 8.40 | 8.00 | 8.30 | 8.00 | 0.30 | 116 | 1.45 | 179030 |
| AFTABAUTO | 35.10 | -0.57 | 35.90 | 35.00 | 35.10 | 35.30 | -0.20 | 382 | 8.52 | 240784 |
| AGNISYSL | 26.30 | -0.38 | 26.70 | 26.20 | 26.30 | 26.40 | -0.10 | 749 | 28.81 | 1091781 |
| AGRANINS | 25.90 | -0.38 | 26.50 | 25.80 | 25.90 | 26.00 | -0.10 | 105 | 1.36 | 52295 |
| AIBL1STIMF | 5.50 | -1.79 | 5.70 | 5.50 | 5.50 | 5.60 | -0.10 | 93 | 1.79 | 321532 |
| AIL | 46.50 | -0.64 | 47.50 | 46.20 | 46.50 | 46.80 | -0.30 | 1128 | 32.45 | 692652 |
| ALARABANK | 18.20 | -1.62 | 18.50 | 18.00 | 18.20 | 18.50 | -0.30 | 206 | 2.46 | 135559 |
| AL-HAJTEX | 129.70 | 0.55 | 131.80 | 128.20 | 129.10 | 128.40 | 0.70 | 234 | 5.93 | 45797 |
| ALIF | 5.80 | 0.00 | 5.90 | 5.70 | 5.80 | 5.80 | 0.00 | 130 | 1.36 | 235236 |
| ALLTEX | 10.70 | 0.00 | 11.30 | 10.70 | 10.80 | 10.80 | 0.00 | 32 | 0.13 | 11750 |
| AMANFEED | 25.30 | 2.43 | 25.40 | 24.70 | 25.30 | 24.70 | 0.60 | 379 | 11.14 | 443811 |
| AMBEEPHA | 825.00 | 1.05 | 829.20 | 812.90 | 818.50 | 810.00 | 8.50 | 246 | 2.20 | 2667 |
| AMCL(PRAN) | 233.60 | -0.84 | 241.00 | 233.60 | 236.10 | 238.10 | -2.00 | 66 | 1.19 | 4993 |
| AMPL | 36.80 | -2.91 | 38.20 | 35.00 | 36.70 | 37.80 | -1.10 | 131 | 1.47 | 40595 |
| ANLIMAYARN | 21.60 | -1.80 | 22.60 | 21.60 | 21.80 | 22.20 | -0.40 | 81 | 0.74 | 33716 |
| ANWARGALV | 70.90 | 3.20 | 71.50 | 69.20 | 70.90 | 68.70 | 2.20 | 1207 | 22.64 | 320949 |
| AOL | 15.00 | -0.66 | 15.40 | 14.90 | 15.00 | 15.10 | -0.10 | 170 | 4.96 | 328772 |
| AOPLC | 12.50 | -3.85 | 13.50 | 12.20 | 12.50 | 13.00 | -0.50 | 385 | 6.70 | 517158 |
| APEXFOODS | 223.00 | 0.23 | 223.80 | 219.50 | 221.20 | 220.70 | 0.50 | 260 | 5.01 | 22666 |
| APEXFOOT | 221.20 | -0.41 | 223.00 | 219.50 | 219.90 | 220.80 | -0.90 | 394 | 11.86 | 53858 |
| APEXSPINN | 145.40 | 1.54 | 146.90 | 142.50 | 145.40 | 143.20 | 2.20 | 953 | 28.84 | 199881 |
| APEXTANRY | 70.60 | 1.15 | 71.00 | 69.90 | 70.60 | 69.80 | 0.80 | 146 | 1.79 | 25407 |
| APEXWEAV | 6.80 | -1.47 | 7.10 | 6.60 | 6.70 | 6.80 | -0.10 | 16 | 0.08 | 11958 |
| APOLOISPAT | 3.40 | 3.03 | 3.40 | 3.30 | 3.40 | 3.30 | 0.10 | 63 | 0.64 | 193103 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2550.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 200.90 | 4.47 | 203.00 | 195.00 | 200.90 | 192.30 | 8.60 | 373 | 4.72 | 23744 |
| ARAMITCEM | 13.00 | 3.17 | 13.00 | 12.90 | 13.00 | 12.60 | 0.40 | 65 | 0.57 | 44110 |
| ARGONDENIM | 17.80 | 1.14 | 18.10 | 17.60 | 17.80 | 17.60 | 0.20 | 432 | 13.52 | 757336 |
| ASIAINS | 27.10 | 0.00 | 27.80 | 27.00 | 27.10 | 27.10 | 0.00 | 145 | 2.02 | 74022 |
| ASIAPACINS | 33.70 | -0.59 | 34.60 | 33.70 | 33.70 | 33.90 | -0.20 | 53 | 0.84 | 24688 |
| ASIATICLAB | 46.80 | 1.08 | 47.30 | 46.10 | 46.80 | 46.30 | 0.50 | 831 | 46.45 | 993594 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 65.20 | 0.31 | 67.90 | 63.90 | 64.10 | 63.90 | 0.20 | 53 | 0.45 | 7025 |
| AZIZPIPES | 54.60 | 2.06 | 56.80 | 53.10 | 54.60 | 53.50 | 1.10 | 174 | 2.41 | 44228 |
| BANGAS | 113.00 | 2.63 | 114.00 | 110.00 | 113.00 | 110.10 | 2.90 | 1081 | 26.57 | 236234 |
| BANKASIA | 19.10 | -2.55 | 19.90 | 19.00 | 19.10 | 19.60 | -0.50 | 584 | 43.49 | 2243640 |
| BARKAPOWER | 11.20 | -2.61 | 11.60 | 11.10 | 11.20 | 11.50 | -0.30 | 643 | 20.48 | 1806766 |
| BATASHOE | 879.00 | 0.83 | 879.00 | 865.10 | 871.60 | 864.40 | 7.20 | 106 | 2.17 | 2491 |
| BATBC | 299.20 | -0.27 | 304.00 | 298.10 | 299.20 | 300.00 | -0.80 | 1751 | 55.77 | 185573 |
| BAYLEASING | 4.70 | -4.17 | 4.80 | 4.60 | 4.60 | 4.80 | -0.20 | 58 | 0.35 | 74656 |
| BBS | 10.80 | -0.92 | 11.10 | 10.80 | 10.80 | 10.90 | -0.10 | 237 | 6.01 | 552944 |
| BBSCABLES | 16.50 | -0.60 | 17.00 | 16.40 | 16.50 | 16.60 | -0.10 | 250 | 5.59 | 337157 |
| BDAUTOCA | 110.80 | 5.02 | 111.70 | 105.30 | 110.80 | 105.50 | 5.30 | 797 | 12.86 | 117687 |
| BDCOM | 24.00 | -0.83 | 24.30 | 24.00 | 24.00 | 24.20 | -0.20 | 269 | 7.98 | 330983 |
| BDFINANCE | 11.10 | -0.89 | 11.40 | 11.00 | 11.10 | 11.20 | -0.10 | 41 | 0.68 | 61468 |
| BDLAMPS | 142.80 | 4.08 | 144.90 | 137.20 | 142.80 | 137.20 | 5.60 | 633 | 19.51 | 137781 |
| BDPAINTS | 30.10 | 0.33 | 31.00 | 29.40 | 30.00 | 29.90 | 0.10 | 170 | 0.64 | 21271 |
| BDTHAI | 12.90 | 0.00 | 13.10 | 12.80 | 12.90 | 12.90 | 0.00 | 320 | 7.48 | 577875 |
| BDTHAIFOOD | 14.90 | -3.25 | 15.50 | 14.60 | 14.90 | 15.40 | -0.50 | 560 | 14.02 | 935780 |
| BDWELDING | 10.20 | -2.88 | 10.40 | 10.10 | 10.10 | 10.40 | -0.30 | 57 | 0.46 | 45313 |
| BEACHHATCH | 46.40 | 0.00 | 47.00 | 46.30 | 46.40 | 46.40 | 0.00 | 1150 | 32.23 | 692091 |
| BEACONPHAR | 112.80 | -0.35 | 115.50 | 112.40 | 112.80 | 113.20 | -0.40 | 878 | 26.05 | 229809 |
| BENGALBISC | 64.00 | 2.73 | 64.00 | 64.00 | 64.00 | 62.30 | 1.70 | 1 | 0.00 | 18 |
| BENGALWTL | 19.30 | 2.12 | 19.40 | 18.90 | 19.30 | 18.90 | 0.40 | 557 | 10.60 | 552304 |
| BERGERPBL | 1569.10 | -0.05 | 1578.90 | 1569.00 | 1569.10 | 1569.90 | -0.80 | 287 | 8.53 | 5428 |
| BESTHLDNG | 16.30 | -0.61 | 16.60 | 16.20 | 16.30 | 16.40 | -0.10 | 637 | 16.65 | 1017927 |
| BEXGSUKUK | 48.50 | 5.43 | 49.00 | 46.50 | 48.50 | 46.00 | 2.50 | 48 | 2.72 | 56831 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 1 | 0.00 | 1 |
| BGIC | 32.00 | -1.54 | 32.90 | 31.80 | 32.00 | 32.50 | -0.50 | 196 | 2.27 | 70480 |
| BIFC | 5.90 | -1.67 | 6.00 | 5.80 | 5.90 | 6.00 | -0.10 | 25 | 0.26 | 44240 |
| BNICL | 40.80 | -1.45 | 42.00 | 40.50 | 40.80 | 41.40 | -0.60 | 227 | 4.68 | 113402 |
| BPML | 34.50 | 1.77 | 35.60 | 34.10 | 34.50 | 33.90 | 0.60 | 1155 | 23.64 | 676562 |
| BPPL | 14.80 | -1.33 | 15.20 | 14.80 | 14.80 | 15.00 | -0.20 | 511 | 14.47 | 970457 |
| BRACBANK | 69.10 | -1.14 | 70.30 | 67.80 | 69.10 | 69.90 | -0.80 | 2113 | 331.19 | 4819563 |
| BSC | 124.40 | 4.10 | 126.70 | 120.60 | 124.40 | 119.50 | 4.90 | 5910 | 355.86 | 2862540 |
| BSCPLC | 157.80 | -0.57 | 161.50 | 155.80 | 157.80 | 158.70 | -0.90 | 2930 | 118.74 | 748591 |
| BSRMLTD | 91.20 | -1.83 | 94.60 | 90.00 | 91.20 | 92.90 | -1.70 | 1021 | 25.76 | 277150 |
| BSRMSTEEL | 67.50 | -1.03 | 69.60 | 66.60 | 67.50 | 68.20 | -0.70 | 316 | 4.74 | 70247 |
| BXPHARMA | 118.10 | 1.72 | 122.90 | 117.60 | 118.10 | 116.10 | 2.00 | 2136 | 165.63 | 1386290 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.60 | -1.32 | 7.80 | 7.50 | 7.50 | 7.60 | -0.10 | 225 | 14.41 | 1894674 |
| CAPMBDBLMF | 9.30 | -2.11 | 9.60 | 9.20 | 9.30 | 9.50 | -0.20 | 123 | 2.19 | 233676 |
| CAPMIBBLMF | 8.60 | -1.15 | 8.90 | 8.50 | 8.60 | 8.70 | -0.10 | 107 | 1.68 | 194052 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 40.80 | 1.24 | 41.90 | 40.40 | 40.80 | 40.30 | 0.50 | 190 | 3.81 | 93372 |
| CENTRALPHL | 10.90 | -0.91 | 11.20 | 10.80 | 10.90 | 11.00 | -0.10 | 297 | 5.15 | 472478 |
| CITYBANK | 24.70 | -2.76 | 25.70 | 23.90 | 24.70 | 25.40 | -0.70 | 3705 | 451.90 | 18243247 |
| CITYGENINS | 52.60 | 2.53 | 53.50 | 51.50 | 52.60 | 51.30 | 1.30 | 448 | 15.66 | 300092 |
| CLICL | 47.20 | 1.51 | 48.00 | 46.00 | 47.20 | 46.50 | 0.70 | 412 | 9.88 | 210456 |
| CNATEX | 3.30 | 3.12 | 3.30 | 3.20 | 3.30 | 3.20 | 0.10 | 65 | 0.58 | 177064 |
| CONFIDCEM | 60.80 | 4.29 | 61.50 | 57.50 | 60.80 | 58.30 | 2.50 | 2146 | 79.33 | 1326103 |
| CONTININS | 24.00 | -1.23 | 24.50 | 23.90 | 24.00 | 24.30 | -0.30 | 217 | 5.07 | 210166 |
| COPPERTECH | 21.40 | -1.38 | 22.20 | 21.30 | 21.40 | 21.70 | -0.30 | 259 | 4.70 | 218480 |
| CRAFTSMAN | 25.00 | -2.31 | 26.80 | 25.00 | 25.40 | 26.00 | -0.60 | 77 | 1.51 | 58777 |
| CROWNCEMNT | 51.50 | 1.58 | 51.90 | 50.70 | 51.50 | 50.70 | 0.80 | 208 | 2.88 | 56094 |
| CRYSTALINS | 44.90 | -1.54 | 46.30 | 44.60 | 44.90 | 45.60 | -0.70 | 687 | 19.54 | 432043 |
| CVOPRL | 143.80 | -1.78 | 147.80 | 143.00 | 143.80 | 146.40 | -2.60 | 1984 | 57.70 | 396534 |
| DACCADYE | 16.50 | 1.23 | 16.80 | 16.40 | 16.50 | 16.30 | 0.20 | 85 | 0.85 | 51603 |
| DAFODILCOM | 54.10 | 1.12 | 54.40 | 53.70 | 54.10 | 53.50 | 0.60 | 219 | 3.65 | 67493 |
| DBH | 39.50 | -1.50 | 40.50 | 39.40 | 39.50 | 40.10 | -0.60 | 412 | 10.41 | 262580 |
| DBH1STMF | 6.20 | 0.00 | 6.30 | 6.10 | 6.20 | 6.20 | 0.00 | 54 | 12.54 | 2023991 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6131.50 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 76.50 | 2.14 | 76.90 | 74.20 | 76.50 | 74.90 | 1.60 | 902 | 25.30 | 333118 |
| DELTASPINN | 5.70 | 0.00 | 5.80 | 5.60 | 5.70 | 5.70 | 0.00 | 79 | 0.74 | 128553 |
| DESCO | 25.40 | -2.68 | 25.90 | 25.30 | 25.40 | 26.10 | -0.70 | 113 | 1.15 | 45112 |
| DESHBANDHU | 19.20 | 2.13 | 19.40 | 18.90 | 19.20 | 18.80 | 0.40 | 472 | 10.28 | 536561 |
| DGIC | 22.90 | -0.43 | 23.40 | 22.90 | 22.90 | 23.00 | -0.10 | 203 | 4.60 | 199644 |
| DHAKABANK | 12.10 | -2.42 | 12.60 | 11.70 | 12.10 | 12.40 | -0.30 | 990 | 70.01 | 5726661 |
| DHAKAINS | 37.40 | -1.05 | 38.30 | 37.20 | 37.60 | 38.00 | -0.40 | 127 | 1.77 | 46662 |
| DOMINAGE | 12.60 | -4.55 | 13.30 | 12.40 | 12.60 | 13.20 | -0.60 | 911 | 41.06 | 3221654 |
| DOREENPWR | 26.60 | -1.85 | 27.70 | 26.50 | 26.60 | 27.10 | -0.50 | 821 | 22.72 | 847810 |
| DSHGARME | 120.20 | 6.18 | 123.40 | 114.30 | 120.20 | 113.20 | 7.00 | 1390 | 24.31 | 206019 |
| DSSL | 10.80 | 1.89 | 11.10 | 10.70 | 10.80 | 10.60 | 0.20 | 1121 | 34.95 | 3214912 |
| DULAMIACOT | 99.50 | 4.05 | 99.50 | 95.50 | 97.70 | 93.90 | 3.80 | 248 | 3.48 | 35838 |
| DUTCHBANGL | 44.90 | -1.10 | 46.60 | 44.80 | 44.90 | 45.40 | -0.50 | 459 | 13.22 | 293479 |
| EASTERNINS | 46.00 | 0.00 | 46.40 | 45.50 | 46.00 | 46.00 | 0.00 | 80 | 1.38 | 29987 |
| EASTLAND | 19.00 | -1.04 | 19.80 | 18.90 | 19.10 | 19.30 | -0.20 | 215 | 3.06 | 159552 |
| EASTRNLUB | 2580.30 | -1.61 | 2689.90 | 2560.00 | 2580.30 | 2622.60 | -42.30 | 2515 | 47.77 | 18239 |
| EBL | 25.90 | -2.26 | 26.80 | 25.50 | 25.90 | 26.50 | -0.60 | 615 | 35.47 | 1368181 |
| EBL1STMF | 4.50 | -2.17 | 4.60 | 4.40 | 4.50 | 4.60 | -0.10 | 105 | 2.47 | 546192 |
| EBLNRBMF | 3.50 | 0.00 | 3.70 | 3.50 | 3.60 | 3.60 | 0.00 | 29 | 1.00 | 279912 |
| ECABLES | 124.70 | 4.09 | 127.00 | 121.70 | 124.70 | 119.80 | 4.90 | 555 | 9.87 | 79185 |
| EGEN | 21.00 | -1.41 | 21.60 | 20.90 | 21.00 | 21.30 | -0.30 | 556 | 12.40 | 586016 |
| EHL | 86.90 | 2.36 | 89.50 | 85.80 | 86.90 | 84.90 | 2.00 | 2238 | 92.34 | 1056217 |
| EIL | 34.00 | -0.87 | 34.90 | 33.80 | 34.00 | 34.30 | -0.30 | 1308 | 26.80 | 779517 |
| EMERALDOIL | 20.80 | -1.42 | 21.70 | 20.70 | 20.80 | 21.10 | -0.30 | 319 | 3.68 | 174793 |
| ENVOYTEX | 45.00 | 1.12 | 45.50 | 44.70 | 45.00 | 44.50 | 0.50 | 311 | 8.29 | 183960 |
| EPGL | 17.80 | 2.30 | 18.00 | 17.40 | 17.80 | 17.40 | 0.40 | 570 | 10.26 | 579761 |
| ESQUIRENIT | 23.00 | 2.22 | 23.50 | 22.70 | 23.00 | 22.50 | 0.50 | 362 | 10.83 | 470789 |
| ETL | 9.20 | 2.22 | 9.30 | 9.10 | 9.20 | 9.00 | 0.20 | 384 | 11.61 | 1264886 |
| EXIM1STMF | 4.70 | 0.00 | 4.90 | 4.60 | 4.70 | 4.70 | 0.00 | 146 | 5.79 | 1230822 |
| EXIMBANK | 6.10 | -1.61 | 6.30 | 6.10 | 6.10 | 6.20 | -0.10 | 227 | 4.05 | 661012 |
| FAMILYTEX | 2.40 | 0.00 | 2.40 | 2.20 | 2.30 | 2.30 | 0.00 | 92 | 0.52 | 224249 |
| FARCHEM | 23.20 | -2.11 | 24.50 | 22.90 | 23.20 | 23.70 | -0.50 | 294 | 5.51 | 234413 |
| FAREASTFIN | 3.50 | -2.78 | 3.60 | 3.40 | 3.50 | 3.60 | -0.10 | 49 | 0.14 | 38506 |
| FAREASTLIF | 29.00 | -5.05 | 30.50 | 28.00 | 28.20 | 29.70 | -1.50 | 157 | 2.03 | 70849 |
| FASFIN | 2.90 | 0.00 | 2.90 | 2.80 | 2.80 | 2.80 | 0.00 | 31 | 0.24 | 86238 |
| FBFIF | 3.60 | -2.78 | 3.70 | 3.50 | 3.50 | 3.60 | -0.10 | 61 | 0.61 | 173500 |
| FEDERALINS | 21.90 | 0.92 | 22.50 | 21.50 | 21.90 | 21.70 | 0.20 | 217 | 5.75 | 264213 |
| FEKDIL | 17.30 | 2.98 | 17.50 | 16.90 | 17.30 | 16.80 | 0.50 | 1585 | 74.82 | 4342221 |
| FINEFOODS | 259.50 | -1.14 | 262.00 | 242.10 | 259.50 | 262.50 | -3.00 | 1310 | 62.22 | 240770 |
| FIRSTFIN | 3.20 | 3.23 | 3.20 | 3.10 | 3.20 | 3.10 | 0.10 | 10 | 0.00 | 384 |
| FIRSTSBANK | 3.90 | 0.00 | 4.00 | 3.80 | 3.90 | 3.90 | 0.00 | 327 | 6.56 | 1685806 |
| FORTUNE | 15.90 | -1.24 | 16.30 | 15.80 | 15.90 | 16.10 | -0.20 | 307 | 3.34 | 209532 |
| FUWANGCER | 13.30 | -0.75 | 13.50 | 13.20 | 13.30 | 13.40 | -0.10 | 442 | 14.43 | 1085349 |
| FUWANGFOOD | 15.20 | 0.00 | 15.50 | 15.20 | 15.20 | 15.20 | 0.00 | 586 | 14.02 | 916228 |
| GBBPOWER | 7.40 | 1.37 | 7.40 | 7.20 | 7.40 | 7.30 | 0.10 | 50 | 0.64 | 86953 |
| GEMINISEA | 150.20 | 0.27 | 153.00 | 148.60 | 150.20 | 149.80 | 0.40 | 879 | 17.82 | 117893 |
| GENEXIL | 23.70 | -1.25 | 24.40 | 23.70 | 23.70 | 24.00 | -0.30 | 361 | 7.07 | 295174 |
| GENNEXT | 2.60 | -3.70 | 2.70 | 2.60 | 2.60 | 2.70 | -0.10 | 64 | 0.77 | 291853 |
| GHAIL | 12.70 | -0.78 | 13.10 | 12.60 | 12.70 | 12.80 | -0.10 | 478 | 12.95 | 1010626 |
| GHCL | 20.00 | -0.50 | 20.50 | 19.00 | 19.90 | 20.00 | -0.10 | 162 | 2.16 | 108468 |
| GIB | 3.00 | 0.00 | 3.20 | 3.00 | 3.00 | 3.00 | 0.00 | 179 | 2.74 | 898606 |
| GLDNJMF | 7.60 | -1.30 | 7.80 | 7.60 | 7.60 | 7.70 | -0.10 | 113 | 3.52 | 461884 |
| GLOBALINS | 28.50 | 0.35 | 28.80 | 28.20 | 28.50 | 28.40 | 0.10 | 307 | 10.42 | 366279 |
| GOLDENSON | 11.60 | 0.00 | 11.80 | 11.50 | 11.60 | 11.60 | 0.00 | 321 | 9.25 | 794243 |
| GP | 317.00 | -0.06 | 321.00 | 315.20 | 317.00 | 317.20 | -0.20 | 1691 | 98.80 | 310662 |
| GPHISPAT | 20.00 | 0.00 | 20.40 | 20.00 | 20.00 | 20.00 | 0.00 | 1016 | 34.04 | 1686618 |
| GQBALLPEN | 241.00 | 4.15 | 247.60 | 231.10 | 241.00 | 231.40 | 9.60 | 1426 | 24.80 | 103612 |
| GRAMEENS2 | 14.30 | -0.69 | 14.60 | 14.20 | 14.30 | 14.40 | -0.10 | 159 | 4.05 | 282663 |
| GREENDELMF | 4.10 | 0.00 | 4.30 | 4.10 | 4.20 | 4.20 | 0.00 | 29 | 0.57 | 135347 |
| GREENDELT | 48.50 | -1.82 | 50.50 | 48.20 | 48.50 | 49.40 | -0.90 | 181 | 4.07 | 82856 |
| GSPFINANCE | 5.00 | 0.00 | 5.10 | 4.50 | 5.00 | 5.00 | 0.00 | 63 | 0.54 | 107925 |
| HAKKANIPUL | 71.50 | 4.69 | 71.80 | 68.50 | 71.50 | 68.30 | 3.20 | 2013 | 85.66 | 1207089 |
| HAMI | 98.60 | -1.55 | 98.60 | 92.30 | 95.50 | 97.00 | -1.50 | 532 | 5.98 | 63012 |
| HEIDELBCEM | 249.40 | 0.77 | 254.00 | 248.10 | 249.40 | 247.50 | 1.90 | 346 | 6.45 | 25693 |
| HFL | 8.40 | 0.00 | 8.60 | 8.40 | 8.40 | 8.40 | 0.00 | 79 | 0.80 | 94491 |
| HIMADRI | 963.30 | -10.00 | 999.00 | 963.30 | 963.30 | 1070.30 | -107.00 | 123 | 3.75 | 3892 |
| HRTEX | 27.50 | -0.72 | 28.10 | 27.40 | 27.50 | 27.70 | -0.20 | 421 | 12.33 | 444201 |
| HWAWELLTEX | 43.50 | 0.00 | 44.80 | 43.20 | 43.30 | 43.30 | 0.00 | 80 | 1.26 | 28705 |
| IBNSINA | 314.80 | 0.25 | 317.80 | 314.20 | 315.90 | 315.10 | 0.80 | 596 | 18.84 | 59620 |
| IBP | 13.30 | -0.75 | 13.70 | 13.20 | 13.30 | 13.40 | -0.10 | 590 | 16.58 | 1237111 |
| ICB | 48.70 | -1.62 | 49.90 | 48.50 | 48.70 | 49.50 | -0.80 | 503 | 8.64 | 176091 |
| ICB3RDNRB | 5.10 | 2.00 | 5.10 | 5.00 | 5.10 | 5.00 | 0.10 | 73 | 2.11 | 414282 |
| ICBAGRANI1 | 7.90 | 2.60 | 8.00 | 7.60 | 7.90 | 7.70 | 0.20 | 134 | 2.33 | 298022 |
| ICBAMCL2ND | 6.40 | 1.59 | 6.50 | 6.20 | 6.40 | 6.30 | 0.10 | 37 | 0.57 | 89670 |
| ICBEPMF1S1 | 5.30 | 0.00 | 5.30 | 5.10 | 5.20 | 5.20 | 0.00 | 20 | 0.19 | 35961 |
| ICBIBANK | 3.00 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 21 | 0.17 | 55618 |
| ICBSONALI1 | 5.80 | -1.69 | 5.90 | 5.70 | 5.80 | 5.90 | -0.10 | 241 | 9.80 | 1685913 |
| ICICL | 22.10 | -0.90 | 22.40 | 22.00 | 22.10 | 22.30 | -0.20 | 184 | 3.03 | 137006 |
| IDLC | 40.10 | -2.20 | 41.50 | 39.90 | 40.10 | 41.00 | -0.90 | 848 | 25.00 | 619072 |
| IFADAUTOS | 24.30 | 0.41 | 24.60 | 24.10 | 24.20 | 24.10 | 0.10 | 352 | 7.68 | 317491 |
| IFIC | 6.70 | -1.47 | 7.00 | 6.60 | 6.70 | 6.80 | -0.10 | 842 | 42.80 | 6311629 |
| IFIC1STMF | 3.80 | 0.00 | 3.90 | 3.80 | 3.80 | 3.80 | 0.00 | 74 | 5.92 | 1558822 |
| IFILISLMF1 | 5.00 | 0.00 | 5.00 | 4.90 | 5.00 | 5.00 | 0.00 | 60 | 2.11 | 426295 |
| ILFSL | 2.90 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 55 | 0.55 | 189596 |
| INDEXAGRO | 77.10 | 6.93 | 78.50 | 72.30 | 77.10 | 72.10 | 5.00 | 1180 | 27.29 | 356737 |
| INTECH | 20.40 | -1.92 | 21.20 | 20.20 | 20.40 | 20.80 | -0.40 | 299 | 4.25 | 206541 |
| INTRACO | 21.90 | -0.45 | 22.30 | 21.70 | 21.90 | 22.00 | -0.10 | 686 | 26.80 | 1219991 |
| IPDC | 19.10 | -2.55 | 19.90 | 19.00 | 19.10 | 19.60 | -0.50 | 1550 | 77.41 | 3987911 |
| ISLAMIBANK | 46.50 | -3.93 | 49.10 | 46.10 | 46.50 | 48.40 | -1.90 | 1745 | 60.14 | 1265584 |
| ISLAMICFIN | 8.70 | 0.00 | 8.90 | 8.60 | 8.70 | 8.70 | 0.00 | 98 | 1.05 | 120540 |
| ISLAMIINS | 40.10 | -1.23 | 41.30 | 39.50 | 40.10 | 40.60 | -0.50 | 149 | 2.50 | 61774 |
| ISNLTD | 42.30 | 0.48 | 43.20 | 42.20 | 42.30 | 42.10 | 0.20 | 164 | 2.31 | 54045 |
| ITC | 40.60 | -2.64 | 42.20 | 40.10 | 40.60 | 41.70 | -1.10 | 1502 | 67.70 | 1644220 |
| JAMUNABANK | 21.30 | -0.47 | 21.80 | 20.90 | 21.30 | 21.40 | -0.10 | 1312 | 210.28 | 9857373 |
| JAMUNAOIL | 193.80 | 0.10 | 195.80 | 193.50 | 193.80 | 193.60 | 0.20 | 601 | 25.14 | 129392 |
| JANATAINS | 25.30 | 0.39 | 25.90 | 25.30 | 25.50 | 25.40 | 0.10 | 126 | 1.59 | 62264 |
| JHRML | 54.00 | 1.50 | 54.60 | 53.30 | 54.00 | 53.20 | 0.80 | 1986 | 73.82 | 1365279 |
| JMISMDL | 145.60 | 1.25 | 146.40 | 144.00 | 145.60 | 143.80 | 1.80 | 311 | 3.69 | 25365 |
| JUTESPINN | 200.00 | 0.05 | 205.00 | 200.00 | 200.60 | 200.50 | 0.10 | 53 | 0.31 | 1533 |
| KARNAPHULI | 32.60 | 0.62 | 33.70 | 32.20 | 32.60 | 32.40 | 0.20 | 1278 | 89.82 | 2709482 |
| KAY&QUE | 288.30 | 2.71 | 303.00 | 284.60 | 288.30 | 280.70 | 7.60 | 2764 | 84.63 | 288674 |
| KBPPWBIL | 118.60 | 1.37 | 120.30 | 117.10 | 118.60 | 117.00 | 1.60 | 1637 | 82.74 | 694683 |
| KBSEED | 8.60 | -2.27 | 9.00 | 8.50 | 8.60 | 8.80 | -0.20 | 34 | 0.42 | 48081 |
| KDSALTD | 41.00 | -0.24 | 41.70 | 40.80 | 41.00 | 41.10 | -0.10 | 495 | 14.34 | 348810 |
| KEYACOSMET | 4.90 | 2.08 | 4.90 | 4.80 | 4.90 | 4.80 | 0.10 | 82 | 1.27 | 261478 |
| KFL | 14.60 | 0.00 | 14.90 | 14.60 | 14.60 | 14.60 | 0.00 | 26 | 0.63 | 43403 |
| KOHINOOR | 516.50 | 0.76 | 518.90 | 513.00 | 516.50 | 512.60 | 3.90 | 730 | 11.43 | 22127 |
| KPCL | 10.90 | 0.00 | 11.10 | 10.90 | 10.90 | 10.90 | 0.00 | 105 | 1.74 | 158567 |
| KPPL | 17.60 | 1.15 | 18.10 | 17.50 | 17.60 | 17.40 | 0.20 | 323 | 5.13 | 290584 |
| KTL | 12.60 | 5.88 | 12.70 | 12.00 | 12.60 | 11.90 | 0.70 | 1406 | 50.11 | 4009498 |
| LANKABAFIN | 17.80 | -1.11 | 18.20 | 17.70 | 17.80 | 18.00 | -0.20 | 1228 | 64.29 | 3584797 |
| LEGACYFOOT | 59.10 | 1.20 | 60.50 | 58.80 | 59.10 | 58.40 | 0.70 | 646 | 11.71 | 197152 |
| LHB | 59.50 | -0.67 | 62.00 | 59.00 | 59.50 | 59.90 | -0.40 | 1772 | 97.86 | 1609851 |
| LIBRAINFU | 763.70 | -1.61 | 783.30 | 761.00 | 763.70 | 776.20 | -12.50 | 1180 | 12.22 | 15916 |
| LINDEBD | 962.60 | 0.09 | 977.00 | 955.50 | 962.60 | 961.70 | 0.90 | 561 | 10.61 | 11001 |
| LOVELLO | 92.60 | 2.09 | 93.30 | 90.10 | 92.60 | 90.70 | 1.90 | 1864 | 74.60 | 808615 |
| LRBDL | 14.20 | 0.00 | 14.50 | 14.10 | 14.20 | 14.20 | 0.00 | 202 | 3.30 | 231212 |
| LRGLOBMF1 | 3.80 | -2.56 | 3.90 | 3.80 | 3.80 | 3.90 | -0.10 | 26 | 0.42 | 111301 |
| MAGURAPLEX | 92.80 | 2.77 | 93.80 | 90.80 | 92.80 | 90.30 | 2.50 | 2065 | 58.00 | 623554 |
| MAKSONSPIN | 7.30 | 2.82 | 7.70 | 7.10 | 7.30 | 7.10 | 0.20 | 328 | 6.39 | 861944 |
| MALEKSPIN | 30.40 | 8.57 | 30.60 | 28.20 | 30.40 | 28.00 | 2.40 | 4144 | 219.72 | 7395418 |
| MAMUNAGRO | 27.20 | 0.00 | 27.90 | 26.60 | 27.20 | 27.20 | 0.00 | 90 | 1.26 | 46390 |
| MARICO | 2976.00 | -0.36 | 3000.00 | 2950.00 | 2976.90 | 2987.60 | -10.70 | 621 | 81.63 | 27508 |
| MASTERAGRO | 5.60 | -3.45 | 6.00 | 5.60 | 5.60 | 5.80 | -0.20 | 41 | 0.38 | 65821 |
| MATINSPINN | 50.80 | 0.59 | 51.70 | 50.40 | 50.80 | 50.50 | 0.30 | 809 | 22.90 | 449693 |
| MBL1STMF | 4.80 | -2.04 | 4.90 | 4.80 | 4.80 | 4.90 | -0.10 | 27 | 0.24 | 50175 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 17.80 | 0.56 | 18.20 | 17.70 | 17.80 | 17.70 | 0.10 | 76 | 0.32 | 17611 |
| MEGHNACEM | 41.70 | -1.42 | 43.20 | 41.50 | 41.70 | 42.30 | -0.60 | 88 | 0.75 | 17758 |
| MEGHNAINS | 26.00 | -1.14 | 26.60 | 25.70 | 26.00 | 26.30 | -0.30 | 409 | 11.54 | 441328 |
| MEGHNALIFE | 58.10 | 1.40 | 58.80 | 56.50 | 58.10 | 57.30 | 0.80 | 1153 | 39.14 | 677242 |
| MEGHNAPET | 24.60 | 0.00 | 25.60 | 24.50 | 24.80 | 24.80 | 0.00 | 39 | 0.22 | 8830 |
| MERCANBANK | 9.90 | -1.98 | 10.40 | 9.80 | 9.90 | 10.10 | -0.20 | 883 | 47.98 | 4810979 |
| MERCINS | 26.40 | -1.12 | 27.20 | 26.00 | 26.40 | 26.70 | -0.30 | 56 | 0.90 | 33564 |
| METROSPIN | 11.50 | 0.88 | 11.80 | 11.30 | 11.50 | 11.40 | 0.10 | 125 | 2.32 | 199550 |
| MHSML | 16.10 | 1.90 | 16.40 | 15.90 | 16.10 | 15.80 | 0.30 | 613 | 18.57 | 1152709 |
| MIDASFIN | 7.50 | 0.00 | 7.70 | 7.40 | 7.50 | 7.50 | 0.00 | 59 | 0.36 | 47283 |
| MIDLANDBNK | 19.20 | -3.03 | 20.20 | 19.00 | 19.20 | 19.80 | -0.60 | 1653 | 38.67 | 1987970 |
| MIRACLEIND | 30.20 | 1.34 | 31.40 | 29.90 | 30.20 | 29.80 | 0.40 | 715 | 11.63 | 378265 |
| MIRAKHTER | 29.60 | 4.96 | 30.10 | 28.40 | 29.60 | 28.20 | 1.40 | 1973 | 81.14 | 2761983 |
| MITHUNKNIT | 15.20 | 0.00 | 15.60 | 15.10 | 15.20 | 15.20 | 0.00 | 57 | 0.51 | 33284 |
| MJLBD | 103.00 | 1.08 | 104.00 | 100.00 | 103.00 | 101.90 | 1.10 | 2075 | 95.56 | 932885 |
| MKFOOTWEAR | 57.80 | 0.52 | 57.80 | 57.80 | 57.80 | 57.50 | 0.30 | 4 | 3.00 | 51900 |
| MLDYEING | 9.80 | 0.00 | 10.00 | 9.70 | 9.80 | 9.80 | 0.00 | 365 | 9.91 | 1002902 |
| MONNOAGML | 370.80 | 3.49 | 375.00 | 361.10 | 370.80 | 358.30 | 12.50 | 1011 | 20.02 | 54142 |
| MONNOCERA | 87.70 | -1.13 | 89.90 | 87.00 | 87.70 | 88.70 | -1.00 | 1000 | 28.68 | 323571 |
| MONNOFABR | 14.30 | 1.42 | 14.50 | 14.20 | 14.30 | 14.10 | 0.20 | 355 | 12.64 | 882755 |
| MONOSPOOL | 110.10 | 6.07 | 112.00 | 103.20 | 110.10 | 103.80 | 6.30 | 2834 | 73.14 | 672920 |
| MOSTFAMETL | 9.90 | 8.16 | 10.70 | 9.80 | 10.60 | 9.80 | 0.80 | 63 | 5.82 | 551001 |
| MPETROLEUM | 215.00 | 0.05 | 217.00 | 215.00 | 215.10 | 215.00 | 0.10 | 352 | 15.19 | 70540 |
| MTB | 13.00 | -2.99 | 13.70 | 12.90 | 13.00 | 13.40 | -0.40 | 533 | 29.96 | 2265645 |
| NAHEEACP | 21.60 | 1.41 | 21.70 | 21.40 | 21.60 | 21.30 | 0.30 | 613 | 24.05 | 1116911 |
| NATLIFEINS | 107.60 | 3.36 | 108.00 | 103.20 | 107.60 | 104.10 | 3.50 | 856 | 28.97 | 272893 |
| NAVANACNG | 22.10 | -0.45 | 22.30 | 22.00 | 22.10 | 22.20 | -0.10 | 106 | 1.25 | 56425 |
| NAVANAPHAR | 57.10 | -1.04 | 58.60 | 56.70 | 57.10 | 57.70 | -0.60 | 1697 | 53.53 | 928328 |
| NBL | 3.80 | 0.00 | 3.90 | 3.70 | 3.80 | 3.80 | 0.00 | 100 | 1.78 | 467621 |
| NCCBANK | 12.80 | -0.78 | 13.00 | 12.60 | 12.80 | 12.90 | -0.10 | 372 | 33.50 | 2614094 |
| NCCBLMF1 | 5.50 | -1.79 | 5.70 | 5.50 | 5.50 | 5.60 | -0.10 | 8 | 0.13 | 22700 |
| NEWLINE | 6.90 | -1.43 | 7.20 | 6.90 | 6.90 | 7.00 | -0.10 | 118 | 1.33 | 189829 |
| NFML | 10.70 | 2.86 | 11.50 | 10.50 | 10.80 | 10.50 | 0.30 | 36 | 0.17 | 15457 |
| NHFIL | 25.20 | -3.45 | 26.30 | 25.00 | 25.20 | 26.10 | -0.90 | 786 | 36.58 | 1437593 |
| NIALCO | 20.50 | -2.37 | 21.20 | 20.00 | 20.60 | 21.10 | -0.50 | 6 | 0.00 | 47 |
| NITOLINS | 27.30 | 0.00 | 27.40 | 27.20 | 27.30 | 27.30 | 0.00 | 54 | 1.03 | 37596 |
| NORTHERN | 110.50 | -2.21 | 112.90 | 109.10 | 110.50 | 113.00 | -2.50 | 87 | 0.68 | 6170 |
| NORTHRNINS | 30.50 | 0.66 | 32.90 | 30.00 | 30.70 | 30.50 | 0.20 | 90 | 1.26 | 40732 |
| NPOLYMER | 32.60 | 2.84 | 32.80 | 31.90 | 32.60 | 31.70 | 0.90 | 797 | 24.53 | 756900 |
| NRBBANK | 9.60 | 2.13 | 9.70 | 9.40 | 9.60 | 9.40 | 0.20 | 324 | 10.81 | 1132886 |
| NRBCBANK | 7.20 | -1.37 | 7.50 | 7.20 | 7.20 | 7.30 | -0.10 | 112 | 3.39 | 464225 |
| NTC | 174.30 | 0.52 | 179.70 | 172.10 | 174.30 | 173.40 | 0.90 | 47 | 0.25 | 1411 |
| NTLTUBES | 82.50 | -0.48 | 84.70 | 82.00 | 82.50 | 82.90 | -0.40 | 1056 | 29.51 | 354639 |
| NURANI | 3.00 | -3.23 | 3.20 | 3.00 | 3.00 | 3.10 | -0.10 | 53 | 0.36 | 117833 |
| OAL | 7.30 | 0.00 | 7.50 | 7.20 | 7.30 | 7.30 | 0.00 | 90 | 1.33 | 181969 |
| OIMEX | 24.10 | -1.63 | 24.70 | 23.90 | 24.10 | 24.50 | -0.40 | 619 | 29.36 | 1211386 |
| OLYMPIC | 170.20 | -0.76 | 174.80 | 168.80 | 170.20 | 171.50 | -1.30 | 1893 | 83.35 | 486757 |
| ONEBANKPLC | 8.40 | -2.33 | 8.80 | 8.30 | 8.40 | 8.60 | -0.20 | 799 | 38.80 | 4569083 |
| ORIONINFU | 377.30 | 2.50 | 385.90 | 368.50 | 377.30 | 368.10 | 9.20 | 3162 | 139.64 | 368328 |
| ORIONPHARM | 31.60 | -0.94 | 32.30 | 31.40 | 31.60 | 31.90 | -0.30 | 496 | 13.63 | 428404 |
| ORYZAAGRO | 10.10 | -0.98 | 10.40 | 9.90 | 10.10 | 10.20 | -0.10 | 67 | 2.77 | 275393 |
| PADMALIFE | 20.70 | -0.96 | 21.20 | 20.50 | 20.70 | 20.90 | -0.20 | 130 | 1.47 | 70679 |
| PADMAOIL | 204.30 | -0.15 | 207.40 | 202.80 | 204.30 | 204.60 | -0.30 | 654 | 20.59 | 100535 |
| PARAMOUNT | 40.00 | -0.50 | 41.10 | 39.70 | 40.00 | 40.20 | -0.20 | 168 | 2.31 | 57536 |
| PDL | 6.70 | -1.47 | 6.90 | 6.70 | 6.70 | 6.80 | -0.10 | 79 | 0.88 | 130306 |
| PENINSULA | 10.80 | -0.92 | 11.10 | 10.80 | 10.80 | 10.90 | -0.10 | 96 | 0.91 | 83976 |
| PEOPLESINS | 35.10 | 0.00 | 35.70 | 35.00 | 35.20 | 35.20 | 0.00 | 301 | 9.56 | 270214 |
| PF1STMF | 5.60 | 0.00 | 5.60 | 5.40 | 5.50 | 5.50 | 0.00 | 58 | 1.45 | 263579 |
| PHARMAID | 607.20 | 0.78 | 614.50 | 602.90 | 607.20 | 602.50 | 4.70 | 554 | 10.91 | 17945 |
| PHENIXINS | 27.10 | 0.00 | 27.50 | 27.10 | 27.20 | 27.20 | 0.00 | 104 | 2.33 | 85570 |
| PHOENIXFIN | 3.60 | -2.78 | 3.70 | 3.50 | 3.50 | 3.60 | -0.10 | 66 | 0.43 | 120224 |
| PHPMF1 | 3.50 | 2.94 | 3.50 | 3.40 | 3.50 | 3.40 | 0.10 | 33 | 0.85 | 242434 |
| PIONEERINS | 43.80 | -0.90 | 45.00 | 43.80 | 43.80 | 44.20 | -0.40 | 317 | 10.62 | 241544 |
| PLFSL | 2.10 | 0.00 | 2.20 | 2.10 | 2.10 | 2.10 | 0.00 | 46 | 0.38 | 178631 |
| POPULAR1MF | 3.60 | 0.00 | 3.70 | 3.50 | 3.60 | 3.60 | 0.00 | 25 | 1.42 | 393627 |
| POPULARLIF | 49.10 | 0.41 | 49.50 | 48.20 | 49.10 | 48.90 | 0.20 | 770 | 22.41 | 459159 |
| POWERGRID | 33.80 | -0.87 | 34.70 | 33.80 | 34.00 | 34.30 | -0.30 | 387 | 7.03 | 205211 |
| PRAGATIINS | 51.80 | 0.97 | 52.60 | 51.30 | 51.80 | 51.30 | 0.50 | 207 | 6.13 | 118043 |
| PRAGATILIF | 116.30 | 9.20 | 117.10 | 107.10 | 116.30 | 106.50 | 9.80 | 1366 | 40.87 | 360302 |
| PREMIERBAN | 7.60 | -1.30 | 7.80 | 7.50 | 7.60 | 7.70 | -0.10 | 312 | 11.12 | 1458745 |
| PREMIERCEM | 48.40 | 2.33 | 49.40 | 47.30 | 48.40 | 47.30 | 1.10 | 366 | 10.00 | 206425 |
| PREMIERLEA | 2.90 | -3.33 | 3.00 | 2.90 | 2.90 | 3.00 | -0.10 | 32 | 0.35 | 121578 |
| PRIME1ICBA | 5.20 | -1.92 | 5.30 | 5.10 | 5.10 | 5.20 | -0.10 | 34 | 0.34 | 65900 |
| PRIMEBANK | 27.80 | -1.42 | 28.30 | 27.50 | 27.80 | 28.20 | -0.40 | 469 | 61.47 | 2199968 |
| PRIMEFIN | 4.20 | 2.44 | 4.30 | 4.20 | 4.20 | 4.10 | 0.10 | 65 | 0.51 | 122111 |
| PRIMEINSUR | 36.20 | -1.88 | 37.50 | 36.10 | 36.50 | 37.20 | -0.70 | 199 | 4.05 | 110462 |
| PRIMELIFE | 40.30 | 3.33 | 40.90 | 38.50 | 40.30 | 39.00 | 1.30 | 533 | 8.93 | 222901 |
| PRIMETEX | 14.00 | 0.72 | 14.10 | 13.80 | 13.90 | 13.80 | 0.10 | 49 | 0.14 | 9799 |
| PROGRESLIF | 49.30 | 0.00 | 51.00 | 48.60 | 49.30 | 49.30 | 0.00 | 183 | 2.18 | 44389 |
| PROVATIINS | 34.40 | 0.58 | 34.80 | 33.90 | 34.40 | 34.20 | 0.20 | 441 | 11.24 | 327421 |
| PTL | 48.00 | -0.41 | 49.40 | 47.80 | 48.00 | 48.20 | -0.20 | 330 | 5.75 | 119737 |
| PUBALIBANK | 30.90 | 0.98 | 31.50 | 30.20 | 30.90 | 30.60 | 0.30 | 810 | 54.92 | 1780026 |
| PURABIGEN | 18.20 | -1.62 | 18.70 | 18.10 | 18.20 | 18.50 | -0.30 | 69 | 0.82 | 44532 |
| QUASEMIND | 43.80 | 4.04 | 44.50 | 42.00 | 43.80 | 42.10 | 1.70 | 1345 | 57.23 | 1323943 |
| QUEENSOUTH | 13.20 | 0.76 | 13.30 | 13.10 | 13.20 | 13.10 | 0.10 | 224 | 7.31 | 554796 |
| RAHIMAFOOD | 159.50 | 8.50 | 160.20 | 148.00 | 159.50 | 147.00 | 12.50 | 3561 | 107.39 | 692663 |
| RAHIMTEXT | 164.40 | 2.69 | 167.00 | 161.10 | 164.40 | 160.10 | 4.30 | 822 | 13.85 | 84068 |
| RAKCERAMIC | 23.00 | -1.29 | 23.50 | 22.80 | 23.00 | 23.30 | -0.30 | 311 | 7.33 | 315097 |
| RANFOUNDRY | 158.50 | -0.25 | 162.50 | 156.30 | 158.10 | 158.50 | -0.40 | 84 | 0.94 | 5922 |
| RDFOOD | 23.80 | -0.83 | 24.30 | 23.70 | 23.80 | 24.00 | -0.20 | 534 | 20.16 | 842715 |
| RECKITTBEN | 3388.60 | -1.62 | 3455.00 | 3376.00 | 3388.60 | 3444.50 | -55.90 | 616 | 20.40 | 5981 |
| REGENTTEX | 3.80 | -2.56 | 3.90 | 3.80 | 3.80 | 3.90 | -0.10 | 35 | 0.11 | 28236 |
| RELIANCE1 | 16.60 | -2.35 | 16.90 | 16.40 | 16.60 | 17.00 | -0.40 | 276 | 9.49 | 571953 |
| RELIANCINS | 61.10 | -0.33 | 61.90 | 60.60 | 61.10 | 61.30 | -0.20 | 170 | 4.99 | 81773 |
| RENATA | 505.80 | -0.96 | 514.00 | 504.90 | 505.80 | 510.70 | -4.90 | 2058 | 60.69 | 119383 |
| RENWICKJA | 696.50 | -1.00 | 704.90 | 685.00 | 696.50 | 703.50 | -7.00 | 37 | 0.17 | 237 |
| REPUBLIC | 29.20 | 0.34 | 29.60 | 29.00 | 29.20 | 29.10 | 0.10 | 216 | 4.22 | 144015 |
| RINGSHINE | 3.00 | 0.00 | 3.10 | 3.00 | 3.00 | 3.00 | 0.00 | 66 | 1.00 | 329875 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 27.60 | -1.08 | 28.30 | 27.50 | 27.60 | 27.90 | -0.30 | 1890 | 93.61 | 3371134 |
| RSRMSTEEL | 10.40 | 0.97 | 10.90 | 10.30 | 10.40 | 10.30 | 0.10 | 47 | 0.63 | 59877 |
| RUNNERAUTO | 29.60 | 2.78 | 29.90 | 28.80 | 29.60 | 28.80 | 0.80 | 588 | 18.63 | 634513 |
| RUPALIBANK | 22.60 | -2.59 | 23.90 | 22.40 | 22.60 | 23.20 | -0.60 | 787 | 20.43 | 889701 |
| RUPALIINS | 21.70 | -1.81 | 22.40 | 21.60 | 21.70 | 22.10 | -0.40 | 192 | 3.71 | 169667 |
| RUPALILIFE | 86.20 | 1.29 | 87.00 | 84.50 | 86.20 | 85.10 | 1.10 | 846 | 23.33 | 272089 |
| SADHESIVE | 68.80 | -1.61 | 69.80 | 65.20 | 67.40 | 68.50 | -1.10 | 93 | 1.84 | 27209 |
| SAFKOSPINN | 13.80 | 0.00 | 14.10 | 13.80 | 13.80 | 13.80 | 0.00 | 132 | 3.52 | 252763 |
| SAIFPOWER | 7.00 | 1.45 | 7.10 | 6.90 | 7.00 | 6.90 | 0.10 | 224 | 2.77 | 395635 |
| SAIHAMCOT | 14.70 | 2.08 | 14.80 | 14.40 | 14.70 | 14.40 | 0.30 | 481 | 19.18 | 1309991 |
| SAIHAMTEX | 14.60 | 0.69 | 14.80 | 14.50 | 14.60 | 14.50 | 0.10 | 194 | 5.43 | 371655 |
| SALAMCRST | 19.80 | -2.94 | 20.60 | 19.70 | 19.80 | 20.40 | -0.60 | 565 | 12.90 | 642585 |
| SALVOCHEM | 25.40 | -3.05 | 26.50 | 25.10 | 25.40 | 26.20 | -0.80 | 1212 | 40.60 | 1564642 |
| SAMATALETH | 81.10 | 3.84 | 83.80 | 79.90 | 81.10 | 78.10 | 3.00 | 951 | 18.14 | 222395 |
| SAMORITA | 68.10 | 2.71 | 69.20 | 66.50 | 68.10 | 66.30 | 1.80 | 778 | 16.00 | 234791 |
| SANDHANINS | 22.50 | 3.69 | 22.60 | 21.90 | 22.50 | 21.70 | 0.80 | 763 | 23.27 | 1044796 |
| SAPORTL | 24.60 | 0.41 | 25.30 | 24.50 | 24.60 | 24.50 | 0.10 | 549 | 27.66 | 1115503 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 8.40 | -2.33 | 8.80 | 8.40 | 8.40 | 8.60 | -0.20 | 170 | 3.56 | 414794 |
| SEAPEARL | 51.50 | -0.39 | 52.40 | 51.40 | 51.50 | 51.70 | -0.20 | 914 | 31.19 | 603459 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4899.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.70 | 0.00 | 5.80 | 5.70 | 5.70 | 5.70 | 0.00 | 49 | 1.57 | 276295 |
| SEMLIBBLSF | 7.00 | 0.00 | 7.10 | 7.00 | 7.00 | 7.00 | 0.00 | 19 | 0.22 | 30995 |
| SEMLLECMF | 8.00 | -2.44 | 8.40 | 7.90 | 8.00 | 8.20 | -0.20 | 738 | 19.77 | 2425283 |
| SHAHJABANK | 18.40 | -1.07 | 18.80 | 18.40 | 18.50 | 18.70 | -0.20 | 187 | 8.75 | 472720 |
| SHARPIND | 17.70 | -0.56 | 18.60 | 17.50 | 17.70 | 17.80 | -0.10 | 241 | 3.69 | 206460 |
| SHASHADNIM | 18.50 | 0.00 | 18.70 | 18.40 | 18.50 | 18.50 | 0.00 | 173 | 5.57 | 300418 |
| SHEPHERD | 18.30 | 3.39 | 18.70 | 17.90 | 18.30 | 17.70 | 0.60 | 704 | 36.43 | 1984365 |
| SHURWID | 7.00 | 1.45 | 7.10 | 6.90 | 7.00 | 6.90 | 0.10 | 28 | 0.21 | 30549 |
| SHYAMPSUG | 131.00 | -0.53 | 134.30 | 130.50 | 131.00 | 131.70 | -0.70 | 58 | 1.70 | 12952 |
| SIBL | 8.00 | -1.23 | 8.30 | 7.90 | 8.00 | 8.10 | -0.10 | 102 | 0.81 | 100375 |
| SICL | 21.60 | 0.00 | 21.80 | 21.30 | 21.50 | 21.50 | 0.00 | 207 | 3.54 | 164884 |
| SILCOPHL | 15.30 | 0.00 | 15.60 | 15.30 | 15.30 | 15.30 | 0.00 | 302 | 9.72 | 630107 |
| SILVAPHL | 10.80 | 0.93 | 11.10 | 10.60 | 10.80 | 10.70 | 0.10 | 156 | 3.86 | 360337 |
| SIMTEX | 16.90 | 0.60 | 17.30 | 16.80 | 16.90 | 16.80 | 0.10 | 827 | 18.38 | 1082856 |
| SINGERBD | 107.70 | -1.47 | 111.00 | 107.00 | 107.20 | 108.80 | -1.60 | 430 | 8.36 | 77132 |
| SINOBANGLA | 44.00 | 2.56 | 44.20 | 42.90 | 44.00 | 42.90 | 1.10 | 799 | 23.79 | 545130 |
| SIPLC | 48.00 | -0.42 | 49.50 | 47.60 | 47.80 | 48.00 | -0.20 | 177 | 2.31 | 48108 |
| SKTRIMS | 10.10 | -0.98 | 10.30 | 10.10 | 10.10 | 10.20 | -0.10 | 63 | 0.76 | 74834 |
| SONALIANSH | 193.00 | 2.88 | 193.60 | 188.00 | 193.00 | 187.60 | 5.40 | 2075 | 50.58 | 262843 |
| SONALILIFE | 63.00 | 5.18 | 63.40 | 59.60 | 63.00 | 59.90 | 3.10 | 466 | 8.90 | 143237 |
| SONALIPAPR | 177.50 | 6.10 | 180.00 | 169.00 | 177.50 | 167.30 | 10.20 | 3519 | 101.79 | 578266 |
| SONARBAINS | 27.80 | 1.09 | 28.50 | 27.70 | 27.80 | 27.50 | 0.30 | 434 | 12.76 | 454829 |
| SONARGAON | 33.90 | 0.89 | 34.60 | 33.70 | 33.90 | 33.60 | 0.30 | 601 | 13.64 | 400912 |
| SOUTHEASTB | 10.10 | -3.81 | 10.60 | 10.00 | 10.10 | 10.50 | -0.40 | 860 | 38.37 | 3757239 |
| SPCERAMICS | 20.30 | -3.33 | 21.30 | 20.10 | 20.30 | 21.00 | -0.70 | 1339 | 34.31 | 1660844 |
| SPCL | 43.50 | -0.91 | 44.60 | 43.20 | 43.50 | 43.90 | -0.40 | 807 | 35.66 | 812245 |
| SQUARETEXT | 55.10 | 0.18 | 56.30 | 54.80 | 55.10 | 55.00 | 0.10 | 401 | 10.57 | 190965 |
| SQURPHARMA | 230.70 | 0.22 | 232.70 | 229.50 | 230.70 | 230.20 | 0.50 | 2079 | 138.31 | 599953 |
| SSSTEEL | 5.80 | 0.00 | 6.00 | 5.80 | 5.80 | 5.80 | 0.00 | 136 | 2.89 | 493265 |
| STANCERAM | 69.10 | -2.40 | 70.80 | 68.00 | 69.10 | 70.80 | -1.70 | 73 | 0.30 | 4297 |
| STANDARINS | 45.70 | 6.28 | 45.80 | 42.60 | 45.70 | 43.00 | 2.70 | 344 | 9.08 | 203634 |
| STANDBANKL | 7.20 | -4.00 | 7.60 | 7.10 | 7.20 | 7.50 | -0.30 | 496 | 36.00 | 4862102 |
| STYLECRAFT | 71.40 | 2.15 | 72.30 | 70.10 | 71.40 | 69.90 | 1.50 | 819 | 10.44 | 146165 |
| SUMITPOWER | 14.80 | -1.99 | 15.30 | 14.80 | 14.80 | 15.10 | -0.30 | 333 | 6.79 | 455193 |
| SUNLIFEINS | 52.70 | -0.19 | 53.60 | 52.00 | 52.70 | 52.80 | -0.10 | 599 | 16.70 | 317312 |
| TAKAFULINS | 34.30 | 0.88 | 35.00 | 34.00 | 34.40 | 34.10 | 0.30 | 92 | 1.07 | 31190 |
| TALLUSPIN | 5.50 | 0.00 | 5.60 | 5.40 | 5.40 | 5.40 | 0.00 | 72 | 0.77 | 141215 |
| TAMIJTEX | 126.60 | 5.06 | 128.00 | 121.00 | 126.60 | 120.50 | 6.10 | 263 | 4.45 | 35521 |
| TECHNODRUG | 31.80 | -1.55 | 33.00 | 31.60 | 31.80 | 32.30 | -0.50 | 812 | 25.07 | 781503 |
| TILIL | 58.10 | 2.47 | 58.80 | 55.60 | 58.10 | 56.70 | 1.40 | 1453 | 59.06 | 1034555 |
| TITASGAS | 22.50 | -2.17 | 24.10 | 22.40 | 22.50 | 23.00 | -0.50 | 569 | 12.83 | 565340 |
| TOSRIFA | 19.80 | 1.02 | 20.10 | 19.60 | 19.80 | 19.60 | 0.20 | 330 | 9.47 | 477133 |
| TRUSTB1MF | 3.80 | 0.00 | 3.80 | 3.70 | 3.70 | 3.70 | 0.00 | 16 | 0.46 | 124257 |
| TRUSTBANK | 21.00 | -1.41 | 22.00 | 20.80 | 21.00 | 21.30 | -0.30 | 1056 | 55.22 | 2612433 |
| TUNGHAI | 2.80 | 3.57 | 2.90 | 2.70 | 2.90 | 2.80 | 0.10 | 64 | 0.48 | 168789 |
| UCB | 10.80 | -1.82 | 11.20 | 10.70 | 10.80 | 11.00 | -0.20 | 597 | 30.08 | 2761567 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2505.20 | -0.42 | 2515.10 | 2502.00 | 2505.20 | 2515.80 | -10.60 | 81 | 0.85 | 339 |
| UNIONBANK | 2.90 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 144 | 1.48 | 512088 |
| UNIONCAP | 5.10 | 0.00 | 5.10 | 4.90 | 5.00 | 5.00 | 0.00 | 30 | 0.23 | 46881 |
| UNIONINS | 35.40 | -1.39 | 36.40 | 35.30 | 35.40 | 35.90 | -0.50 | 337 | 8.52 | 238357 |
| UNIQUEHRL | 40.30 | 0.75 | 40.70 | 39.80 | 40.30 | 40.00 | 0.30 | 479 | 13.81 | 343760 |
| UNITEDFIN | 13.30 | 0.00 | 13.80 | 13.20 | 13.30 | 13.30 | 0.00 | 301 | 10.15 | 751773 |
| UNITEDINS | 40.40 | -1.94 | 41.70 | 39.60 | 40.40 | 41.20 | -0.80 | 335 | 7.40 | 181353 |
| UPGDCL | 142.30 | 0.14 | 145.40 | 141.50 | 142.30 | 142.10 | 0.20 | 938 | 20.13 | 140309 |
| USMANIAGL | 33.50 | -2.33 | 34.50 | 33.30 | 33.50 | 34.30 | -0.80 | 96 | 0.81 | 23677 |
| UTTARABANK | 21.60 | -1.82 | 22.20 | 21.50 | 21.60 | 22.00 | -0.40 | 2066 | 160.41 | 7363301 |
| UTTARAFIN | 17.10 | -1.16 | 18.00 | 17.00 | 17.10 | 17.30 | -0.20 | 81 | 0.36 | 20853 |
| VAMLBDMF1 | 7.10 | 0.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.00 | 20 | 0.90 | 126779 |
| VAMLRBBF | 6.10 | 0.00 | 6.30 | 6.00 | 6.10 | 6.10 | 0.00 | 43 | 0.96 | 156070 |
| VFSTDL | 7.40 | 2.78 | 7.50 | 7.20 | 7.40 | 7.20 | 0.20 | 37 | 0.21 | 28754 |
| WALTONHIL | 454.00 | 0.29 | 462.70 | 452.70 | 454.00 | 452.70 | 1.30 | 529 | 8.41 | 18460 |
| WATACHEM | 134.10 | 7.45 | 137.20 | 125.00 | 134.10 | 124.80 | 9.30 | 821 | 19.20 | 145782 |
| WEBCOATS | 14.00 | -1.41 | 14.50 | 14.00 | 14.00 | 14.20 | -0.20 | 38 | 1.96 | 139185 |
| WMSHIPYARD | 8.80 | 1.15 | 8.80 | 8.60 | 8.80 | 8.70 | 0.10 | 123 | 2.26 | 258731 |
| WONDERTOYS | 23.60 | -9.21 | 23.60 | 21.70 | 21.70 | 23.90 | -2.20 | 4 | 0.06 | 2680 |
| YPL | 14.30 | -0.69 | 14.80 | 14.10 | 14.30 | 14.40 | -0.10 | 144 | 2.17 | 149754 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2035.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 6.90 | 0.00 | 7.10 | 6.90 | 6.90 | 6.90 | 0.00 | 131 | 3.01 | 430192 |
| ZAHINTEX | 4.40 | 0.00 | 4.50 | 4.30 | 4.40 | 4.40 | 0.00 | 24 | 0.11 | 24755 |
| ZEALBANGLA | 89.90 | 1.64 | 89.90 | 84.90 | 86.60 | 85.20 | 1.40 | 46 | 0.70 | 8084 |