| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.20 | -3.03 | 3.30 | 3.20 | 3.20 | 3.30 | -0.10 | 62 | 0.93 | 287108 |
| 1STPRIMFMF | 23.60 | -5.22 | 25.00 | 23.20 | 23.60 | 24.90 | -1.30 | 1250 | 47.17 | 1946424 |
| AAMRANET | 22.10 | -4.74 | 23.40 | 21.90 | 22.10 | 23.20 | -1.10 | 806 | 20.14 | 888294 |
| AAMRATECH | 15.10 | -3.21 | 15.60 | 15.00 | 15.10 | 15.60 | -0.50 | 191 | 3.52 | 228772 |
| ABB1STMF | 3.30 | -2.94 | 3.50 | 3.30 | 3.30 | 3.40 | -0.10 | 159 | 5.60 | 1670600 |
| ABBANK | 5.80 | -1.69 | 5.90 | 5.80 | 5.80 | 5.90 | -0.10 | 279 | 6.45 | 1110376 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 807.50 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 20.00 | -2.46 | 20.60 | 19.60 | 19.80 | 20.30 | -0.50 | 145 | 3.75 | 187005 |
| ACHIASF | 42.00 | -2.36 | 43.20 | 38.10 | 41.30 | 42.30 | -1.00 | 54 | 2.02 | 48900 |
| ACI | 186.10 | 0.11 | 188.00 | 185.00 | 186.10 | 185.90 | 0.20 | 527 | 7.94 | 42576 |
| ACIFORMULA | 147.20 | -3.09 | 152.90 | 146.40 | 147.20 | 151.90 | -4.70 | 517 | 7.99 | 53452 |
| ACMELAB | 81.10 | -1.22 | 82.40 | 81.00 | 81.10 | 82.10 | -1.00 | 828 | 23.82 | 292393 |
| ACMEPL | 16.90 | -2.87 | 17.60 | 16.80 | 16.90 | 17.40 | -0.50 | 1125 | 47.92 | 2798649 |
| ACTIVEFINE | 9.00 | -3.26 | 9.40 | 8.90 | 8.90 | 9.20 | -0.30 | 197 | 4.21 | 466815 |
| ADNTEL | 80.10 | -2.08 | 84.00 | 79.80 | 80.10 | 81.80 | -1.70 | 1657 | 44.16 | 537570 |
| ADVENT | 16.10 | -3.59 | 16.90 | 15.90 | 16.10 | 16.70 | -0.60 | 569 | 14.00 | 857412 |
| AFCAGRO | 8.40 | -3.45 | 8.70 | 8.40 | 8.40 | 8.70 | -0.30 | 115 | 2.13 | 250292 |
| AFTABAUTO | 37.00 | -0.80 | 38.00 | 36.90 | 37.00 | 37.30 | -0.30 | 515 | 18.24 | 489427 |
| AGNISYSL | 29.10 | 1.39 | 30.10 | 28.60 | 29.10 | 28.70 | 0.40 | 3300 | 154.60 | 5252822 |
| AGRANINS | 28.10 | -3.10 | 29.60 | 27.90 | 28.10 | 29.00 | -0.90 | 384 | 8.28 | 288788 |
| AIBL1STIMF | 4.50 | 0.00 | 4.70 | 4.40 | 4.50 | 4.50 | 0.00 | 222 | 4.08 | 898717 |
| AIL | 56.80 | -3.89 | 59.60 | 56.50 | 56.80 | 59.10 | -2.30 | 2309 | 75.80 | 1305408 |
| ALARABANK | 17.00 | 0.59 | 17.20 | 16.90 | 17.00 | 16.90 | 0.10 | 59 | 1.30 | 76666 |
| AL-HAJTEX | 153.90 | -4.76 | 164.40 | 145.60 | 153.90 | 161.60 | -7.70 | 1198 | 59.22 | 375325 |
| ALIF | 6.00 | 1.69 | 6.10 | 5.90 | 6.00 | 5.90 | 0.10 | 303 | 4.89 | 816287 |
| ALLTEX | 13.00 | -1.53 | 13.60 | 12.80 | 12.90 | 13.10 | -0.20 | 400 | 4.23 | 322530 |
| AMANFEED | 27.20 | -4.23 | 28.40 | 27.00 | 27.20 | 28.40 | -1.20 | 883 | 29.57 | 1070489 |
| AMBEEPHA | 836.00 | -0.33 | 847.00 | 832.30 | 833.10 | 835.90 | -2.80 | 246 | 3.38 | 4026 |
| AMCL(PRAN) | 242.10 | -1.51 | 248.60 | 241.00 | 242.10 | 245.80 | -3.70 | 121 | 1.18 | 4828 |
| AMPL | 32.50 | -5.25 | 34.60 | 31.60 | 32.50 | 34.30 | -1.80 | 102 | 0.69 | 20969 |
| ANLIMAYARN | 23.00 | -2.54 | 23.80 | 22.80 | 23.00 | 23.60 | -0.60 | 78 | 1.17 | 50502 |
| ANWARGALV | 80.60 | -1.35 | 83.30 | 80.10 | 80.60 | 81.70 | -1.10 | 1289 | 26.36 | 322761 |
| AOL | 16.80 | 1.82 | 18.10 | 16.70 | 16.80 | 16.50 | 0.30 | 1081 | 30.45 | 1746666 |
| AOPLC | 11.60 | -1.69 | 12.30 | 11.50 | 11.60 | 11.80 | -0.20 | 64 | 1.10 | 94741 |
| APEXFOODS | 242.30 | -1.94 | 250.90 | 241.90 | 242.30 | 247.10 | -4.80 | 310 | 3.84 | 15698 |
| APEXFOOT | 232.10 | -1.57 | 238.80 | 231.70 | 232.10 | 235.80 | -3.70 | 313 | 7.43 | 31681 |
| APEXSPINN | 147.20 | -1.21 | 149.50 | 145.20 | 146.40 | 148.20 | -1.80 | 506 | 10.62 | 72382 |
| APEXTANRY | 78.30 | -1.39 | 79.40 | 78.00 | 78.30 | 79.40 | -1.10 | 117 | 2.17 | 27642 |
| APEXWEAV | 5.90 | -3.23 | 6.30 | 5.90 | 6.00 | 6.20 | -0.20 | 24 | 0.17 | 28020 |
| APOLOISPAT | 3.00 | 0.00 | 3.00 | 2.90 | 2.90 | 2.90 | 0.00 | 142 | 1.08 | 371324 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2550.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 236.50 | -3.35 | 247.00 | 233.10 | 236.50 | 244.70 | -8.20 | 434 | 10.34 | 43212 |
| ARAMITCEM | 12.70 | -6.62 | 13.90 | 12.70 | 12.70 | 13.60 | -0.90 | 125 | 1.09 | 82814 |
| ARGONDENIM | 19.40 | -3.00 | 20.30 | 19.20 | 19.40 | 20.00 | -0.60 | 443 | 18.10 | 921193 |
| ASIAINS | 29.40 | -4.85 | 30.90 | 29.10 | 29.40 | 30.90 | -1.50 | 427 | 10.91 | 365383 |
| ASIAPACINS | 36.00 | -4.00 | 37.90 | 35.90 | 36.00 | 37.50 | -1.50 | 228 | 3.69 | 100854 |
| ASIATICLAB | 54.30 | 3.23 | 54.90 | 52.30 | 54.30 | 52.60 | 1.70 | 1113 | 60.44 | 1122592 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 63.30 | 0.32 | 65.80 | 63.20 | 63.30 | 63.10 | 0.20 | 12 | 0.05 | 829 |
| AZIZPIPES | 56.50 | -1.22 | 57.40 | 56.50 | 56.50 | 57.20 | -0.70 | 78 | 1.00 | 17699 |
| BANGAS | 130.40 | -1.58 | 138.60 | 129.90 | 130.40 | 132.50 | -2.10 | 1197 | 24.39 | 184033 |
| BANKASIA | 18.40 | -2.65 | 19.00 | 18.00 | 18.40 | 18.90 | -0.50 | 459 | 25.05 | 1341832 |
| BARKAPOWER | 11.80 | -4.07 | 12.50 | 11.70 | 11.80 | 12.30 | -0.50 | 939 | 22.20 | 1850272 |
| BATASHOE | 875.30 | 0.37 | 882.00 | 875.10 | 878.30 | 875.10 | 3.20 | 119 | 1.63 | 1851 |
| BATBC | 288.90 | -1.16 | 293.10 | 288.20 | 288.90 | 292.30 | -3.40 | 2265 | 43.24 | 149190 |
| BAYLEASING | 4.50 | 2.22 | 4.70 | 4.50 | 4.60 | 4.50 | 0.10 | 53 | 0.55 | 117518 |
| BBS | 12.30 | -3.91 | 12.90 | 12.20 | 12.30 | 12.80 | -0.50 | 1029 | 23.19 | 1852884 |
| BBSCABLES | 21.60 | -3.14 | 22.70 | 21.40 | 21.60 | 22.30 | -0.70 | 1474 | 42.18 | 1918616 |
| BDAUTOCA | 140.00 | 1.93 | 140.00 | 135.00 | 137.50 | 134.90 | 2.60 | 1513 | 27.64 | 202211 |
| BDCOM | 31.80 | 1.60 | 33.30 | 31.30 | 31.80 | 31.30 | 0.50 | 2683 | 94.84 | 2937846 |
| BDFINANCE | 10.80 | 5.88 | 11.00 | 10.10 | 10.80 | 10.20 | 0.60 | 428 | 11.02 | 1041442 |
| BDLAMPS | 165.30 | -2.07 | 172.00 | 165.00 | 165.30 | 168.80 | -3.50 | 328 | 4.56 | 27360 |
| BDPAINTS | 33.70 | 3.06 | 34.20 | 32.20 | 33.70 | 32.70 | 1.00 | 48 | 0.97 | 28659 |
| BDTHAI | 13.80 | -4.17 | 14.50 | 13.70 | 13.80 | 14.40 | -0.60 | 1114 | 31.50 | 2246357 |
| BDTHAIFOOD | 15.90 | -4.22 | 16.70 | 15.80 | 15.90 | 16.60 | -0.70 | 874 | 26.58 | 1641766 |
| BDWELDING | 10.00 | -0.99 | 10.20 | 9.90 | 10.00 | 10.10 | -0.10 | 94 | 0.86 | 85371 |
| BEACHHATCH | 54.30 | -3.55 | 56.80 | 54.00 | 54.30 | 56.30 | -2.00 | 2973 | 90.71 | 1636095 |
| BEACONPHAR | 124.80 | -2.80 | 130.40 | 122.50 | 124.80 | 128.40 | -3.60 | 1856 | 54.41 | 429532 |
| BENGALBISC | 63.80 | 2.16 | 63.90 | 55.10 | 61.40 | 60.10 | 1.30 | 10 | 0.00 | 22 |
| BENGALWTL | 21.40 | -3.17 | 22.30 | 21.20 | 21.40 | 22.10 | -0.70 | 430 | 10.99 | 505874 |
| BERGERPBL | 1470.00 | -0.67 | 1485.00 | 1468.00 | 1470.00 | 1479.90 | -9.90 | 701 | 19.98 | 13518 |
| BESTHLDNG | 19.50 | -3.47 | 20.40 | 19.30 | 19.50 | 20.20 | -0.70 | 2089 | 68.52 | 3485078 |
| BEXGSUKUK | 58.50 | 0.86 | 59.00 | 58.50 | 58.50 | 58.00 | 0.50 | 32 | 0.88 | 14932 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 1 | 0.00 | 1 |
| BGIC | 35.70 | -2.99 | 37.10 | 35.50 | 35.70 | 36.80 | -1.10 | 391 | 9.21 | 255897 |
| BIFC | 3.80 | -4.88 | 4.10 | 3.70 | 3.90 | 4.10 | -0.20 | 29 | 0.43 | 109616 |
| BNICL | 44.80 | -1.97 | 46.40 | 44.20 | 44.80 | 45.70 | -0.90 | 317 | 8.03 | 178411 |
| BPML | 36.30 | -3.20 | 38.00 | 36.10 | 36.30 | 37.50 | -1.20 | 914 | 18.23 | 494810 |
| BPPL | 15.00 | -3.23 | 15.60 | 14.90 | 15.00 | 15.50 | -0.50 | 937 | 31.88 | 2105067 |
| BRACBANK | 73.00 | -2.28 | 74.90 | 72.70 | 73.00 | 74.70 | -1.70 | 1355 | 127.65 | 1735552 |
| BSC | 116.50 | -1.85 | 119.80 | 115.80 | 116.50 | 118.70 | -2.20 | 3083 | 106.87 | 909498 |
| BSCPLC | 146.10 | -1.08 | 149.50 | 145.90 | 146.10 | 147.70 | -1.60 | 1487 | 59.44 | 405781 |
| BSRMLTD | 88.20 | -1.01 | 91.50 | 88.00 | 88.20 | 89.10 | -0.90 | 370 | 5.46 | 61124 |
| BSRMSTEEL | 68.40 | -1.30 | 69.80 | 68.30 | 68.40 | 69.30 | -0.90 | 139 | 5.18 | 75582 |
| BXPHARMA | 125.80 | -1.87 | 129.90 | 125.50 | 125.80 | 128.20 | -2.40 | 1488 | 81.08 | 640003 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.70 | -1.28 | 8.10 | 7.70 | 7.70 | 7.80 | -0.10 | 659 | 28.10 | 3566225 |
| CAPMBDBLMF | 11.90 | 9.17 | 11.90 | 10.90 | 11.90 | 10.90 | 1.00 | 526 | 35.34 | 2990470 |
| CAPMIBBLMF | 9.00 | 3.45 | 9.40 | 8.60 | 9.00 | 8.70 | 0.30 | 289 | 8.39 | 932799 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 43.80 | -2.23 | 45.30 | 43.30 | 43.80 | 44.80 | -1.00 | 618 | 18.41 | 418013 |
| CENTRALPHL | 10.60 | -3.64 | 11.20 | 10.50 | 10.60 | 11.00 | -0.40 | 475 | 9.48 | 877644 |
| CITYBANK | 26.10 | -2.61 | 27.00 | 26.00 | 26.10 | 26.80 | -0.70 | 2335 | 217.56 | 8265080 |
| CITYGENINS | 62.50 | 0.32 | 62.80 | 62.10 | 62.50 | 62.30 | 0.20 | 516 | 27.84 | 446005 |
| CLICL | 61.80 | 0.49 | 63.80 | 57.90 | 61.80 | 61.50 | 0.30 | 1204 | 42.70 | 683120 |
| CNATEX | 3.30 | 6.45 | 3.40 | 3.10 | 3.30 | 3.10 | 0.20 | 352 | 8.76 | 2679738 |
| CONFIDCEM | 63.10 | -1.25 | 65.40 | 62.70 | 63.10 | 63.90 | -0.80 | 1595 | 51.62 | 799719 |
| CONTININS | 28.50 | -3.72 | 30.20 | 28.40 | 28.50 | 29.60 | -1.10 | 572 | 16.26 | 561662 |
| COPPERTECH | 23.20 | -4.13 | 24.40 | 23.00 | 23.20 | 24.20 | -1.00 | 650 | 17.73 | 747598 |
| CRAFTSMAN | 23.10 | 0.00 | 24.00 | 23.10 | 23.60 | 23.60 | 0.00 | 95 | 1.78 | 75235 |
| CROWNCEMNT | 53.70 | -3.24 | 56.40 | 53.30 | 53.70 | 55.50 | -1.80 | 145 | 4.40 | 80578 |
| CRYSTALINS | 61.10 | -3.17 | 64.00 | 60.70 | 61.10 | 63.10 | -2.00 | 1488 | 51.18 | 828988 |
| CVOPRL | 157.50 | -3.20 | 164.00 | 157.00 | 157.50 | 162.70 | -5.20 | 1557 | 36.86 | 230523 |
| DACCADYE | 20.90 | -1.42 | 21.60 | 20.00 | 20.90 | 21.20 | -0.30 | 562 | 11.78 | 564302 |
| DAFODILCOM | 59.00 | -0.34 | 61.50 | 58.60 | 59.00 | 59.20 | -0.20 | 496 | 9.08 | 151415 |
| DBH | 39.80 | -3.63 | 41.30 | 39.50 | 39.80 | 41.30 | -1.50 | 550 | 12.54 | 310520 |
| DBH1STMF | 5.70 | -1.72 | 5.80 | 5.60 | 5.70 | 5.80 | -0.10 | 78 | 0.54 | 94421 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6131.50 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 85.20 | -1.27 | 88.70 | 84.90 | 85.20 | 86.30 | -1.10 | 1044 | 26.10 | 301066 |
| DELTASPINN | 5.70 | 0.00 | 6.10 | 5.70 | 5.70 | 5.70 | 0.00 | 309 | 5.32 | 910497 |
| DESCO | 24.40 | -2.40 | 25.50 | 24.30 | 24.40 | 25.00 | -0.60 | 255 | 6.43 | 259520 |
| DESHBANDHU | 20.70 | -4.61 | 22.00 | 19.80 | 20.70 | 21.70 | -1.00 | 639 | 17.76 | 834554 |
| DGIC | 23.90 | -4.02 | 25.00 | 23.70 | 23.90 | 24.90 | -1.00 | 431 | 9.05 | 370907 |
| DHAKABANK | 11.60 | -1.69 | 11.80 | 11.60 | 11.60 | 11.80 | -0.20 | 465 | 23.77 | 2039843 |
| DHAKAINS | 41.30 | -4.69 | 42.20 | 40.10 | 40.60 | 42.60 | -2.00 | 279 | 5.11 | 123178 |
| DOMINAGE | 20.10 | 2.55 | 20.40 | 19.50 | 20.10 | 19.60 | 0.50 | 2040 | 157.41 | 7887558 |
| DOREENPWR | 31.10 | -4.01 | 32.80 | 30.90 | 31.10 | 32.40 | -1.30 | 1115 | 36.90 | 1161399 |
| DSHGARME | 129.20 | -3.51 | 136.50 | 128.20 | 129.20 | 133.90 | -4.70 | 1774 | 30.72 | 232481 |
| DSSL | 11.20 | -3.45 | 11.80 | 11.10 | 11.20 | 11.60 | -0.40 | 924 | 31.57 | 2779573 |
| DULAMIACOT | 126.60 | -4.67 | 135.00 | 125.20 | 126.60 | 132.80 | -6.20 | 247 | 4.29 | 33576 |
| DUTCHBANGL | 41.50 | -1.19 | 42.30 | 41.50 | 41.50 | 42.00 | -0.50 | 462 | 9.19 | 220588 |
| EASTERNINS | 52.60 | -3.84 | 55.10 | 52.40 | 52.60 | 54.70 | -2.10 | 258 | 6.07 | 114215 |
| EASTLAND | 22.30 | -2.19 | 23.00 | 22.10 | 22.30 | 22.80 | -0.50 | 371 | 8.26 | 367621 |
| EASTRNLUB | 2486.10 | -1.51 | 2547.00 | 2480.10 | 2486.10 | 2524.30 | -38.20 | 1696 | 28.88 | 11523 |
| EBL | 25.40 | -0.78 | 25.60 | 25.30 | 25.40 | 25.60 | -0.20 | 363 | 34.34 | 1352571 |
| EBL1STMF | 4.30 | -2.27 | 4.50 | 4.30 | 4.30 | 4.40 | -0.10 | 82 | 1.75 | 397451 |
| EBLNRBMF | 3.20 | -5.88 | 3.40 | 3.20 | 3.20 | 3.40 | -0.20 | 219 | 8.11 | 2464790 |
| ECABLES | 131.50 | -3.73 | 137.80 | 130.00 | 131.50 | 136.60 | -5.10 | 341 | 5.32 | 39653 |
| EGEN | 32.20 | 6.27 | 33.00 | 29.80 | 32.20 | 30.30 | 1.90 | 5064 | 206.33 | 6466732 |
| EHL | 88.10 | -2.87 | 91.30 | 87.60 | 88.10 | 90.70 | -2.60 | 1617 | 66.75 | 748025 |
| EIL | 33.80 | -2.31 | 35.00 | 33.70 | 33.80 | 34.60 | -0.80 | 1225 | 36.64 | 1071527 |
| EMERALDOIL | 19.30 | -1.53 | 19.90 | 19.20 | 19.30 | 19.60 | -0.30 | 240 | 3.62 | 185830 |
| ENVOYTEX | 52.40 | -1.87 | 53.60 | 52.20 | 52.40 | 53.40 | -1.00 | 835 | 29.13 | 551161 |
| EPGL | 21.90 | -3.52 | 23.20 | 21.70 | 21.90 | 22.70 | -0.80 | 1248 | 32.12 | 1429672 |
| ESQUIRENIT | 27.60 | -3.83 | 28.80 | 27.40 | 27.60 | 28.70 | -1.10 | 686 | 22.70 | 807881 |
| ETL | 11.00 | -3.51 | 11.70 | 10.90 | 11.00 | 11.40 | -0.40 | 1037 | 37.22 | 3334871 |
| EXIM1STMF | 4.20 | 0.00 | 4.20 | 4.10 | 4.20 | 4.20 | 0.00 | 201 | 1.15 | 276914 |
| EXIMBANK | 4.40 | -2.22 | 4.60 | 4.40 | 4.40 | 4.50 | -0.10 | 224 | 4.72 | 1058187 |
| FAMILYTEX | 2.10 | 5.00 | 2.20 | 2.10 | 2.10 | 2.00 | 0.10 | 254 | 2.55 | 1180667 |
| FARCHEM | 23.00 | -2.54 | 23.80 | 22.80 | 23.00 | 23.60 | -0.60 | 431 | 9.80 | 418562 |
| FAREASTFIN | 1.60 | 0.00 | 1.70 | 1.60 | 1.60 | 1.60 | 0.00 | 84 | 1.19 | 734298 |
| FAREASTLIF | 30.10 | 0.33 | 30.90 | 30.00 | 30.20 | 30.10 | 0.10 | 96 | 1.36 | 44595 |
| FASFIN | 1.60 | 6.67 | 1.60 | 1.50 | 1.60 | 1.50 | 0.10 | 89 | 1.15 | 734254 |
| FBFIF | 3.30 | -2.94 | 3.40 | 3.30 | 3.30 | 3.40 | -0.10 | 66 | 1.97 | 595200 |
| FEDERALINS | 22.80 | -3.38 | 24.30 | 22.70 | 22.90 | 23.70 | -0.80 | 314 | 6.01 | 259227 |
| FEKDIL | 19.10 | -2.55 | 19.80 | 18.90 | 19.10 | 19.60 | -0.50 | 1220 | 55.70 | 2877868 |
| FINEFOODS | 292.40 | 0.03 | 293.90 | 288.00 | 292.40 | 292.30 | 0.10 | 1267 | 86.79 | 296945 |
| FIRSTFIN | 2.80 | -6.90 | 2.90 | 2.70 | 2.70 | 2.90 | -0.20 | 30 | 0.10 | 36364 |
| FIRSTSBANK | 2.90 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 210 | 2.92 | 1003879 |
| FORTUNE | 16.80 | -1.18 | 17.20 | 16.70 | 16.80 | 17.00 | -0.20 | 534 | 12.59 | 744029 |
| FUWANGCER | 14.50 | -3.33 | 15.10 | 14.40 | 14.50 | 15.00 | -0.50 | 1463 | 45.59 | 3096899 |
| FUWANGFOOD | 15.60 | -3.70 | 16.20 | 15.50 | 15.60 | 16.20 | -0.60 | 1318 | 37.63 | 2367230 |
| GBBPOWER | 7.60 | -5.00 | 8.00 | 7.50 | 7.60 | 8.00 | -0.40 | 268 | 3.06 | 396105 |
| GEMINISEA | 176.00 | -4.61 | 187.70 | 175.00 | 176.00 | 184.50 | -8.50 | 1302 | 20.38 | 113588 |
| GENEXIL | 27.20 | -2.16 | 28.50 | 26.60 | 27.20 | 27.80 | -0.60 | 886 | 22.73 | 822864 |
| GENNEXT | 3.40 | -2.86 | 3.70 | 3.30 | 3.40 | 3.50 | -0.10 | 420 | 6.25 | 1797950 |
| GHAIL | 13.70 | -5.52 | 14.50 | 13.50 | 13.70 | 14.50 | -0.80 | 929 | 29.86 | 2121900 |
| GHCL | 23.40 | 1.30 | 24.00 | 22.70 | 23.40 | 23.10 | 0.30 | 549 | 7.29 | 309685 |
| GIB | 2.30 | -4.35 | 2.30 | 2.20 | 2.20 | 2.30 | -0.10 | 156 | 2.27 | 1001643 |
| GLDNJMF | 7.50 | 0.00 | 7.80 | 7.40 | 7.50 | 7.50 | 0.00 | 314 | 13.43 | 1770570 |
| GLOBALINS | 28.70 | -3.04 | 30.00 | 28.40 | 28.70 | 29.60 | -0.90 | 301 | 8.97 | 309708 |
| GOLDENSON | 13.30 | -3.62 | 13.90 | 13.20 | 13.30 | 13.80 | -0.50 | 1743 | 47.77 | 3538543 |
| GP | 300.80 | -1.51 | 307.80 | 299.90 | 300.80 | 305.40 | -4.60 | 1603 | 44.07 | 145978 |
| GPHISPAT | 21.00 | -4.11 | 22.00 | 20.90 | 21.00 | 21.90 | -0.90 | 1372 | 41.98 | 1966445 |
| GQBALLPEN | 428.10 | 2.08 | 439.00 | 421.10 | 432.40 | 423.60 | 8.80 | 659 | 27.83 | 64309 |
| GRAMEENS2 | 13.20 | -1.49 | 13.50 | 13.10 | 13.20 | 13.40 | -0.20 | 238 | 6.86 | 515522 |
| GREENDELMF | 3.80 | 0.00 | 3.90 | 3.70 | 3.80 | 3.80 | 0.00 | 44 | 2.91 | 766100 |
| GREENDELT | 52.10 | -2.80 | 54.30 | 52.00 | 52.10 | 53.60 | -1.50 | 216 | 4.03 | 76531 |
| GSPFINANCE | 3.10 | 0.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.00 | 185 | 2.13 | 682969 |
| HAKKANIPUL | 82.50 | -3.96 | 86.70 | 81.90 | 82.50 | 85.90 | -3.40 | 1973 | 75.11 | 891297 |
| HAMI | 100.90 | -0.30 | 103.50 | 100.70 | 100.90 | 101.20 | -0.30 | 361 | 6.01 | 59123 |
| HEIDELBCEM | 253.00 | -0.36 | 254.00 | 249.00 | 252.30 | 253.20 | -0.90 | 110 | 1.96 | 7740 |
| HFL | 8.50 | 2.38 | 8.90 | 8.50 | 8.60 | 8.40 | 0.20 | 122 | 1.20 | 138402 |
| HIMADRI | 955.00 | -0.78 | 1016.30 | 926.20 | 956.70 | 964.20 | -7.50 | 23 | 0.19 | 201 |
| HRTEX | 25.00 | -4.94 | 27.10 | 24.30 | 25.00 | 26.30 | -1.30 | 604 | 9.84 | 382174 |
| HWAWELLTEX | 46.60 | -2.71 | 48.50 | 46.20 | 46.60 | 47.90 | -1.30 | 330 | 5.12 | 108860 |
| IBNSINA | 316.50 | -1.80 | 324.60 | 315.00 | 316.50 | 322.30 | -5.80 | 474 | 21.61 | 67841 |
| IBP | 14.00 | -4.11 | 14.70 | 13.80 | 14.00 | 14.60 | -0.60 | 1137 | 40.34 | 2825923 |
| ICB | 58.50 | 1.04 | 59.80 | 57.50 | 58.50 | 57.90 | 0.60 | 1878 | 64.67 | 1099050 |
| ICB3RDNRB | 4.80 | -4.00 | 4.90 | 4.80 | 4.80 | 5.00 | -0.20 | 13 | 0.67 | 139555 |
| ICBAGRANI1 | 7.00 | -1.39 | 7.20 | 7.00 | 7.10 | 7.20 | -0.10 | 19 | 0.42 | 58645 |
| ICBAMCL2ND | 6.10 | 1.64 | 6.30 | 6.10 | 6.20 | 6.10 | 0.10 | 62 | 0.20 | 32524 |
| ICBEPMF1S1 | 4.80 | -2.08 | 5.00 | 4.70 | 4.70 | 4.80 | -0.10 | 35 | 0.32 | 66785 |
| ICBIBANK | 2.40 | 4.35 | 2.40 | 2.30 | 2.40 | 2.30 | 0.10 | 34 | 0.21 | 86416 |
| ICBSONALI1 | 5.30 | -1.85 | 5.50 | 5.20 | 5.30 | 5.40 | -0.10 | 195 | 6.34 | 1188278 |
| ICICL | 23.50 | -4.86 | 25.00 | 22.80 | 23.50 | 24.70 | -1.20 | 499 | 11.65 | 485652 |
| IDLC | 43.20 | -2.26 | 44.80 | 42.80 | 43.20 | 44.20 | -1.00 | 1681 | 85.50 | 1962104 |
| IFADAUTOS | 25.60 | -3.40 | 26.90 | 25.50 | 25.60 | 26.50 | -0.90 | 700 | 23.48 | 897976 |
| IFIC | 5.80 | -1.69 | 5.90 | 5.80 | 5.80 | 5.90 | -0.10 | 358 | 18.73 | 3206959 |
| IFIC1STMF | 3.40 | 0.00 | 3.60 | 3.40 | 3.50 | 3.50 | 0.00 | 70 | 1.59 | 453467 |
| IFILISLMF1 | 4.40 | -2.22 | 4.60 | 4.40 | 4.40 | 4.50 | -0.10 | 52 | 1.24 | 275230 |
| ILFSL | 1.80 | 0.00 | 1.90 | 1.80 | 1.80 | 1.80 | 0.00 | 23 | 0.14 | 73029 |
| INDEXAGRO | 83.30 | -3.25 | 87.50 | 83.00 | 83.30 | 86.10 | -2.80 | 583 | 11.48 | 135851 |
| INTECH | 44.10 | 9.70 | 44.20 | 40.00 | 44.10 | 40.20 | 3.90 | 3638 | 153.11 | 3521872 |
| INTRACO | 27.20 | -4.56 | 28.70 | 27.00 | 27.20 | 28.50 | -1.30 | 1247 | 87.78 | 3137708 |
| IPDC | 22.70 | -3.40 | 23.70 | 22.60 | 22.70 | 23.50 | -0.80 | 2322 | 105.14 | 4552631 |
| ISLAMIBANK | 40.30 | -2.42 | 41.80 | 40.20 | 40.30 | 41.30 | -1.00 | 990 | 22.70 | 559366 |
| ISLAMICFIN | 7.70 | -1.28 | 7.90 | 7.70 | 7.70 | 7.80 | -0.10 | 64 | 0.95 | 122166 |
| ISLAMIINS | 42.30 | -3.00 | 43.80 | 42.10 | 42.10 | 43.40 | -1.30 | 138 | 2.66 | 62383 |
| ISNLTD | 119.20 | 9.96 | 119.20 | 108.90 | 119.20 | 108.40 | 10.80 | 1856 | 133.87 | 1145565 |
| ITC | 45.40 | -0.66 | 47.80 | 45.20 | 45.40 | 45.70 | -0.30 | 2834 | 168.62 | 3616517 |
| JAMUNABANK | 21.70 | -1.36 | 22.20 | 21.60 | 21.70 | 22.00 | -0.30 | 659 | 88.86 | 4073223 |
| JAMUNAOIL | 186.70 | -0.16 | 189.70 | 186.00 | 186.70 | 187.00 | -0.30 | 427 | 11.16 | 59719 |
| JANATAINS | 27.90 | -2.45 | 28.60 | 27.70 | 27.90 | 28.60 | -0.70 | 430 | 10.77 | 383783 |
| JHRML | 58.30 | -3.32 | 60.90 | 57.50 | 58.30 | 60.30 | -2.00 | 989 | 34.51 | 579249 |
| JMISMDL | 152.50 | -2.18 | 158.00 | 151.50 | 152.50 | 155.90 | -3.40 | 525 | 4.81 | 31249 |
| JUTESPINN | 204.10 | 0.20 | 209.80 | 203.00 | 205.20 | 204.80 | 0.40 | 98 | 0.69 | 3347 |
| KARNAPHULI | 32.50 | -2.69 | 33.70 | 32.20 | 32.50 | 33.40 | -0.90 | 671 | 23.77 | 722528 |
| KAY&QUE | 352.80 | -2.97 | 368.00 | 350.00 | 352.80 | 363.60 | -10.80 | 1430 | 41.34 | 115242 |
| KBPPWBIL | 147.80 | -2.57 | 159.00 | 144.00 | 147.80 | 151.70 | -3.90 | 4548 | 275.43 | 1852565 |
| KBSEED | 8.10 | -2.38 | 8.60 | 8.10 | 8.20 | 8.40 | -0.20 | 10 | 0.05 | 6569 |
| KDSALTD | 51.40 | 2.59 | 53.50 | 49.60 | 51.40 | 50.10 | 1.30 | 3253 | 133.02 | 2580053 |
| KEYACOSMET | 5.10 | 4.08 | 5.20 | 4.90 | 5.10 | 4.90 | 0.20 | 603 | 15.94 | 3130231 |
| KFL | 10.20 | 0.00 | 10.50 | 9.70 | 10.10 | 10.10 | 0.00 | 46 | 0.72 | 72260 |
| KOHINOOR | 551.90 | -1.02 | 565.00 | 549.90 | 551.90 | 557.60 | -5.70 | 646 | 19.47 | 35128 |
| KPCL | 11.70 | -4.10 | 12.30 | 11.60 | 11.70 | 12.20 | -0.50 | 325 | 5.53 | 464520 |
| KPPL | 16.30 | 0.00 | 16.80 | 16.20 | 16.30 | 16.30 | 0.00 | 357 | 7.21 | 440361 |
| KTL | 13.60 | -4.23 | 14.30 | 13.60 | 13.60 | 14.20 | -0.60 | 952 | 25.15 | 1810256 |
| LANKABAFIN | 17.50 | -3.31 | 18.40 | 17.30 | 17.50 | 18.10 | -0.60 | 1741 | 75.66 | 4224129 |
| LEGACYFOOT | 69.40 | -2.25 | 72.80 | 69.00 | 69.40 | 71.00 | -1.60 | 1278 | 28.50 | 402146 |
| LHB | 56.00 | -2.95 | 58.00 | 55.70 | 56.00 | 57.70 | -1.70 | 1283 | 57.36 | 1013325 |
| LIBRAINFU | 773.30 | -0.60 | 788.90 | 771.10 | 773.30 | 778.00 | -4.70 | 519 | 7.69 | 9909 |
| LINDEBD | 937.70 | -1.20 | 950.00 | 935.00 | 937.70 | 949.10 | -11.40 | 1037 | 16.86 | 17883 |
| LOVELLO | 102.80 | -3.38 | 107.70 | 101.70 | 102.80 | 106.40 | -3.60 | 2431 | 142.73 | 1369695 |
| LRBDL | 14.80 | -2.61 | 15.60 | 14.80 | 14.90 | 15.30 | -0.40 | 444 | 7.23 | 479910 |
| LRGLOBMF1 | 3.60 | -2.70 | 3.70 | 3.60 | 3.60 | 3.70 | -0.10 | 31 | 0.21 | 56900 |
| MAGURAPLEX | 104.70 | -2.15 | 108.90 | 103.60 | 104.70 | 107.00 | -2.30 | 1574 | 34.89 | 328262 |
| MAKSONSPIN | 7.20 | 1.41 | 7.60 | 7.10 | 7.20 | 7.10 | 0.10 | 406 | 9.03 | 1234162 |
| MALEKSPIN | 33.30 | -3.48 | 34.90 | 33.20 | 33.30 | 34.50 | -1.20 | 2381 | 160.80 | 4749052 |
| MAMUNAGRO | 24.50 | -0.40 | 25.30 | 24.00 | 24.80 | 24.90 | -0.10 | 103 | 4.42 | 177762 |
| MARICO | 2900.00 | -0.87 | 2940.00 | 2898.00 | 2900.00 | 2925.50 | -25.50 | 267 | 4.57 | 1573 |
| MASTERAGRO | 5.50 | 3.77 | 5.60 | 5.20 | 5.50 | 5.30 | 0.20 | 74 | 1.32 | 241017 |
| MATINSPINN | 53.40 | -1.66 | 54.50 | 53.10 | 53.40 | 54.30 | -0.90 | 440 | 11.27 | 209534 |
| MBL1STMF | 4.60 | -2.17 | 4.70 | 4.50 | 4.50 | 4.60 | -0.10 | 17 | 0.11 | 24548 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 19.20 | -0.52 | 19.80 | 19.20 | 19.20 | 19.30 | -0.10 | 120 | 0.99 | 50933 |
| MEGHNACEM | 49.10 | -2.19 | 50.60 | 48.90 | 49.10 | 50.20 | -1.10 | 192 | 2.67 | 53645 |
| MEGHNAINS | 27.30 | -3.53 | 28.50 | 27.20 | 27.30 | 28.30 | -1.00 | 617 | 12.41 | 449170 |
| MEGHNALIFE | 67.50 | -1.17 | 70.00 | 67.00 | 67.50 | 68.30 | -0.80 | 1947 | 69.74 | 1015472 |
| MEGHNAPET | 26.20 | -2.60 | 27.70 | 26.00 | 26.20 | 26.90 | -0.70 | 104 | 0.78 | 29488 |
| MERCANBANK | 9.10 | -1.09 | 9.40 | 9.10 | 9.10 | 9.20 | -0.10 | 265 | 7.92 | 864880 |
| MERCINS | 26.60 | -3.62 | 27.40 | 26.50 | 26.60 | 27.60 | -1.00 | 110 | 1.52 | 56744 |
| METROSPIN | 11.20 | 0.00 | 11.50 | 11.10 | 11.20 | 11.20 | 0.00 | 66 | 0.84 | 74423 |
| MHSML | 18.20 | -5.21 | 19.20 | 18.00 | 18.20 | 19.20 | -1.00 | 774 | 27.23 | 1460633 |
| MIDASFIN | 6.50 | -2.99 | 6.70 | 6.50 | 6.50 | 6.70 | -0.20 | 50 | 0.35 | 53824 |
| MIDLANDBNK | 18.30 | -1.61 | 18.80 | 18.20 | 18.30 | 18.60 | -0.30 | 867 | 20.40 | 1106199 |
| MIRACLEIND | 35.00 | 3.24 | 35.50 | 33.80 | 35.00 | 33.90 | 1.10 | 563 | 12.87 | 372416 |
| MIRAKHTER | 33.00 | -3.51 | 34.80 | 32.80 | 33.00 | 34.20 | -1.20 | 1154 | 40.66 | 1207991 |
| MITHUNKNIT | 17.80 | -1.11 | 18.50 | 17.50 | 17.80 | 18.00 | -0.20 | 177 | 2.09 | 116631 |
| MJLBD | 104.30 | 1.76 | 105.80 | 102.50 | 104.30 | 102.50 | 1.80 | 3856 | 202.93 | 1947508 |
| MKFOOTWEAR | 59.80 | 1.18 | 60.40 | 59.70 | 59.80 | 59.10 | 0.70 | 96 | 14.64 | 242782 |
| MLDYEING | 10.00 | -1.96 | 10.30 | 9.90 | 10.00 | 10.20 | -0.20 | 417 | 13.88 | 1378974 |
| MONNOAGML | 401.80 | -3.02 | 419.80 | 400.00 | 401.80 | 414.30 | -12.50 | 1067 | 25.61 | 62865 |
| MONNOCERA | 95.10 | -3.26 | 99.10 | 94.80 | 95.10 | 98.30 | -3.20 | 1639 | 56.25 | 583740 |
| MONNOFABR | 22.50 | 1.35 | 23.40 | 21.90 | 22.50 | 22.20 | 0.30 | 2608 | 117.74 | 5223116 |
| MONOSPOOL | 111.90 | -2.01 | 116.20 | 111.60 | 111.90 | 114.20 | -2.30 | 1118 | 22.52 | 198111 |
| MOSTFAMETL | 8.50 | -5.49 | 9.30 | 8.50 | 8.60 | 9.10 | -0.50 | 31 | 0.45 | 52209 |
| MPETROLEUM | 208.10 | -0.19 | 209.20 | 207.70 | 208.00 | 208.40 | -0.40 | 288 | 8.98 | 43065 |
| MTB | 12.80 | -0.78 | 13.10 | 12.80 | 12.80 | 12.90 | -0.10 | 173 | 41.10 | 3191248 |
| NAHEEACP | 24.50 | -6.49 | 26.50 | 24.10 | 24.50 | 26.20 | -1.70 | 1654 | 38.75 | 1535425 |
| NATLIFEINS | 118.30 | -2.55 | 124.80 | 117.30 | 118.30 | 121.40 | -3.10 | 1104 | 33.57 | 278107 |
| NAVANACNG | 23.20 | -1.28 | 23.70 | 23.10 | 23.20 | 23.50 | -0.30 | 163 | 2.67 | 113874 |
| NAVANAPHAR | 61.70 | -2.22 | 63.70 | 61.60 | 61.70 | 63.10 | -1.40 | 1251 | 37.55 | 602288 |
| NBL | 3.60 | -2.78 | 3.70 | 3.50 | 3.50 | 3.60 | -0.10 | 101 | 2.19 | 611788 |
| NCCBANK | 11.90 | -1.65 | 12.20 | 11.90 | 11.90 | 12.10 | -0.20 | 237 | 14.71 | 1227622 |
| NCCBLMF1 | 5.00 | -1.96 | 5.10 | 5.00 | 5.00 | 5.10 | -0.10 | 32 | 0.48 | 96161 |
| NEWLINE | 6.40 | 1.59 | 6.50 | 6.30 | 6.40 | 6.30 | 0.10 | 203 | 3.74 | 580707 |
| NFML | 10.30 | -0.97 | 10.60 | 10.10 | 10.20 | 10.30 | -0.10 | 137 | 1.58 | 152321 |
| NHFIL | 28.20 | 1.81 | 29.10 | 27.80 | 28.20 | 27.70 | 0.50 | 1533 | 67.45 | 2378705 |
| NIALCO | 18.90 | -0.52 | 19.90 | 18.90 | 19.00 | 19.10 | -0.10 | 43 | 0.69 | 36011 |
| NITOLINS | 28.00 | -3.78 | 29.50 | 27.70 | 28.00 | 29.10 | -1.10 | 268 | 7.42 | 262880 |
| NORTHERN | 111.00 | -0.71 | 114.70 | 111.00 | 111.20 | 112.00 | -0.80 | 27 | 0.19 | 1682 |
| NORTHRNINS | 32.30 | -2.99 | 34.50 | 32.30 | 32.40 | 33.40 | -1.00 | 79 | 1.35 | 41179 |
| NPOLYMER | 35.20 | -3.03 | 37.00 | 35.10 | 35.20 | 36.30 | -1.10 | 717 | 22.74 | 634887 |
| NRBBANK | 8.90 | 1.14 | 9.10 | 8.80 | 8.90 | 8.80 | 0.10 | 348 | 15.22 | 1709631 |
| NRBCBANK | 6.50 | -1.52 | 6.60 | 6.50 | 6.50 | 6.60 | -0.10 | 238 | 14.86 | 2276496 |
| NTC | 193.30 | -0.87 | 205.00 | 190.60 | 193.30 | 195.00 | -1.70 | 145 | 1.55 | 7959 |
| NTLTUBES | 83.90 | -2.89 | 88.00 | 83.50 | 83.90 | 86.40 | -2.50 | 1641 | 57.05 | 665682 |
| NURANI | 2.80 | 0.00 | 2.90 | 2.70 | 2.80 | 2.80 | 0.00 | 63 | 0.31 | 110955 |
| OAL | 7.40 | 1.37 | 7.80 | 7.20 | 7.40 | 7.30 | 0.10 | 518 | 11.76 | 1557747 |
| OIMEX | 25.70 | -3.02 | 26.90 | 25.50 | 25.70 | 26.50 | -0.80 | 1420 | 58.73 | 2255140 |
| OLYMPIC | 162.90 | -1.75 | 167.80 | 162.40 | 162.90 | 165.80 | -2.90 | 1001 | 38.63 | 235467 |
| ONEBANKPLC | 7.70 | -1.28 | 7.90 | 7.70 | 7.70 | 7.80 | -0.10 | 243 | 14.38 | 1856258 |
| ORIONINFU | 505.70 | -7.50 | 549.90 | 505.70 | 505.70 | 546.70 | -41.00 | 5144 | 501.34 | 968924 |
| ORIONPHARM | 37.60 | -6.00 | 40.10 | 37.50 | 37.60 | 40.00 | -2.40 | 1780 | 60.79 | 1574213 |
| ORYZAAGRO | 10.10 | -2.94 | 10.40 | 9.60 | 9.90 | 10.20 | -0.30 | 11 | 0.03 | 2720 |
| PADMALIFE | 21.50 | -0.46 | 22.00 | 21.10 | 21.50 | 21.60 | -0.10 | 196 | 4.22 | 195582 |
| PADMAOIL | 195.20 | -2.11 | 200.00 | 194.90 | 195.20 | 199.40 | -4.20 | 529 | 16.80 | 85507 |
| PARAMOUNT | 45.70 | -3.99 | 48.80 | 45.00 | 45.70 | 47.60 | -1.90 | 383 | 6.21 | 133758 |
| PDL | 6.80 | -4.23 | 7.20 | 6.80 | 6.80 | 7.10 | -0.30 | 350 | 4.99 | 723425 |
| PENINSULA | 13.70 | -2.84 | 14.50 | 13.60 | 13.70 | 14.10 | -0.40 | 377 | 6.30 | 451562 |
| PEOPLESINS | 35.50 | -3.27 | 37.00 | 35.30 | 35.50 | 36.70 | -1.20 | 459 | 10.68 | 297090 |
| PF1STMF | 5.00 | 0.00 | 5.10 | 4.90 | 5.00 | 5.00 | 0.00 | 77 | 4.16 | 828730 |
| PHARMAID | 605.70 | -1.17 | 617.50 | 605.00 | 605.70 | 612.90 | -7.20 | 522 | 9.49 | 15601 |
| PHENIXINS | 28.60 | -4.03 | 29.80 | 28.50 | 28.60 | 29.80 | -1.20 | 112 | 2.50 | 86567 |
| PHOENIXFIN | 3.30 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 31 | 0.48 | 142822 |
| PHPMF1 | 3.30 | 0.00 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00 | 46 | 0.56 | 173747 |
| PIONEERINS | 46.70 | -2.71 | 48.40 | 46.50 | 46.70 | 48.00 | -1.30 | 336 | 6.60 | 139995 |
| PLFSL | 1.30 | 8.33 | 1.30 | 1.20 | 1.30 | 1.20 | 0.10 | 100 | 0.64 | 512887 |
| POPULAR1MF | 3.30 | 3.12 | 3.30 | 3.20 | 3.30 | 3.20 | 0.10 | 30 | 0.11 | 34530 |
| POPULARLIF | 56.10 | -0.71 | 58.00 | 55.60 | 56.10 | 56.50 | -0.40 | 1213 | 39.06 | 687849 |
| POWERGRID | 33.20 | -1.48 | 34.10 | 33.00 | 33.20 | 33.70 | -0.50 | 315 | 8.53 | 255699 |
| PRAGATIINS | 61.30 | -1.92 | 63.40 | 60.80 | 61.30 | 62.50 | -1.20 | 472 | 14.84 | 241739 |
| PRAGATILIF | 208.90 | 6.91 | 212.00 | 195.50 | 208.90 | 195.40 | 13.50 | 2480 | 110.69 | 540564 |
| PREMIERBAN | 6.60 | 0.00 | 6.70 | 6.60 | 6.60 | 6.60 | 0.00 | 192 | 2.63 | 397595 |
| PREMIERCEM | 50.50 | -2.70 | 52.30 | 50.30 | 50.50 | 51.90 | -1.40 | 523 | 13.43 | 262458 |
| PREMIERLEA | 1.90 | 5.56 | 1.90 | 1.80 | 1.90 | 1.80 | 0.10 | 34 | 0.34 | 183125 |
| PRIME1ICBA | 5.10 | 0.00 | 5.10 | 4.90 | 5.10 | 5.10 | 0.00 | 86 | 0.42 | 85420 |
| PRIMEBANK | 28.50 | -3.39 | 29.70 | 28.30 | 28.50 | 29.50 | -1.00 | 423 | 31.80 | 1101591 |
| PRIMEFIN | 2.80 | 7.69 | 2.80 | 2.70 | 2.80 | 2.60 | 0.20 | 209 | 4.38 | 1575204 |
| PRIMEINSUR | 35.30 | -3.81 | 36.80 | 35.00 | 35.30 | 36.70 | -1.40 | 205 | 4.98 | 139046 |
| PRIMELIFE | 47.50 | -1.45 | 50.40 | 46.90 | 47.50 | 48.20 | -0.70 | 791 | 14.77 | 304098 |
| PRIMETEX | 15.10 | -0.66 | 16.10 | 14.70 | 15.10 | 15.20 | -0.10 | 111 | 1.01 | 66564 |
| PROGRESLIF | 58.70 | -0.51 | 60.80 | 58.50 | 58.70 | 59.00 | -0.30 | 173 | 2.74 | 46486 |
| PROVATIINS | 34.80 | -3.06 | 36.00 | 34.50 | 34.80 | 35.90 | -1.10 | 429 | 11.60 | 330529 |
| PTL | 57.10 | -4.36 | 60.50 | 56.40 | 57.10 | 59.70 | -2.60 | 1236 | 64.95 | 1101384 |
| PUBALIBANK | 29.10 | -1.36 | 29.60 | 29.10 | 29.10 | 29.50 | -0.40 | 285 | 12.96 | 441978 |
| PURABIGEN | 20.00 | -2.44 | 21.00 | 19.80 | 20.00 | 20.50 | -0.50 | 274 | 7.24 | 358773 |
| QUASEMIND | 44.80 | -3.45 | 46.70 | 44.60 | 44.80 | 46.40 | -1.60 | 1188 | 37.35 | 818576 |
| QUEENSOUTH | 14.40 | 0.00 | 14.80 | 14.20 | 14.40 | 14.40 | 0.00 | 628 | 22.91 | 1581635 |
| RAHIMAFOOD | 135.90 | -3.00 | 143.00 | 135.20 | 135.90 | 140.10 | -4.20 | 1635 | 40.30 | 290148 |
| RAHIMTEXT | 174.00 | -2.79 | 183.80 | 172.00 | 174.00 | 179.00 | -5.00 | 378 | 5.59 | 31470 |
| RAKCERAMIC | 25.40 | -3.42 | 26.70 | 25.20 | 25.40 | 26.30 | -0.90 | 652 | 12.65 | 489622 |
| RANFOUNDRY | 181.10 | -2.48 | 186.80 | 180.10 | 181.10 | 185.70 | -4.60 | 360 | 11.28 | 61913 |
| RDFOOD | 27.10 | -3.56 | 28.40 | 27.00 | 27.10 | 28.10 | -1.00 | 1286 | 68.87 | 2487020 |
| RECKITTBEN | 3394.80 | -0.22 | 3410.00 | 3392.00 | 3394.80 | 3402.30 | -7.50 | 174 | 2.87 | 845 |
| REGENTTEX | 3.40 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 42 | 0.35 | 103284 |
| RELIANCE1 | 14.30 | 2.14 | 14.70 | 13.90 | 14.30 | 14.00 | 0.30 | 691 | 27.10 | 1900068 |
| RELIANCINS | 65.10 | -2.40 | 68.30 | 64.90 | 65.10 | 66.70 | -1.60 | 155 | 3.51 | 53463 |
| RENATA | 499.40 | -1.30 | 513.60 | 497.80 | 499.40 | 506.00 | -6.60 | 1795 | 46.57 | 92633 |
| RENWICKJA | 669.90 | 0.11 | 694.20 | 663.20 | 665.40 | 664.70 | 0.70 | 20 | 0.29 | 431 |
| REPUBLIC | 33.70 | -3.19 | 34.40 | 33.10 | 33.40 | 34.50 | -1.10 | 323 | 7.03 | 208151 |
| RINGSHINE | 3.00 | 3.45 | 3.10 | 2.90 | 3.00 | 2.90 | 0.10 | 389 | 11.99 | 3929415 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 31.70 | -2.16 | 33.10 | 31.50 | 31.70 | 32.40 | -0.70 | 5579 | 392.44 | 12200763 |
| RSRMSTEEL | 9.30 | 0.00 | 9.50 | 9.20 | 9.30 | 9.30 | 0.00 | 79 | 0.64 | 67615 |
| RUNNERAUTO | 31.90 | -4.20 | 33.50 | 31.80 | 31.90 | 33.30 | -1.40 | 518 | 14.28 | 441507 |
| RUPALIBANK | 21.40 | 0.47 | 21.70 | 21.20 | 21.40 | 21.30 | 0.10 | 341 | 9.12 | 426589 |
| RUPALIINS | 25.20 | -3.45 | 26.70 | 25.10 | 25.20 | 26.10 | -0.90 | 416 | 11.00 | 432172 |
| RUPALILIFE | 123.00 | 4.77 | 125.00 | 115.00 | 123.00 | 117.40 | 5.60 | 4503 | 182.46 | 1498169 |
| SADHESIVE | 66.80 | -0.70 | 71.00 | 66.80 | 70.50 | 71.00 | -0.50 | 63 | 1.69 | 24007 |
| SAFKOSPINN | 14.30 | -6.54 | 15.70 | 14.00 | 14.30 | 15.30 | -1.00 | 548 | 7.26 | 495920 |
| SAIFPOWER | 6.90 | -1.43 | 7.20 | 6.80 | 6.90 | 7.00 | -0.10 | 320 | 5.41 | 776683 |
| SAIHAMCOT | 18.30 | -4.19 | 19.20 | 18.10 | 18.30 | 19.10 | -0.80 | 787 | 49.11 | 2623059 |
| SAIHAMTEX | 16.20 | -3.53 | 17.00 | 16.20 | 16.40 | 17.00 | -0.60 | 379 | 15.97 | 968140 |
| SALAMCRST | 21.00 | 5.53 | 21.80 | 20.50 | 21.00 | 19.90 | 1.10 | 2472 | 92.18 | 4323043 |
| SALVOCHEM | 32.60 | -5.51 | 35.30 | 32.20 | 32.60 | 34.50 | -1.90 | 2601 | 125.72 | 3697133 |
| SAMATALETH | 111.70 | -1.24 | 116.70 | 110.30 | 111.70 | 113.10 | -1.40 | 1243 | 29.27 | 255750 |
| SAMORITA | 74.90 | -1.83 | 76.80 | 74.10 | 74.90 | 76.30 | -1.40 | 834 | 19.39 | 257894 |
| SANDHANINS | 24.90 | -1.97 | 26.10 | 24.70 | 24.90 | 25.40 | -0.50 | 911 | 24.06 | 951003 |
| SAPORTL | 31.10 | -1.89 | 32.80 | 30.90 | 31.10 | 31.70 | -0.60 | 1736 | 105.23 | 3300881 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.60 | -2.56 | 7.90 | 7.60 | 7.60 | 7.80 | -0.20 | 191 | 2.02 | 261823 |
| SEAPEARL | 54.60 | -2.67 | 56.50 | 54.40 | 54.60 | 56.10 | -1.50 | 2297 | 137.23 | 2487602 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4899.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.30 | 0.00 | 5.50 | 5.30 | 5.30 | 5.30 | 0.00 | 84 | 2.14 | 396095 |
| SEMLIBBLSF | 6.70 | -1.45 | 7.00 | 6.70 | 6.80 | 6.90 | -0.10 | 44 | 0.62 | 90700 |
| SEMLLECMF | 7.40 | -1.33 | 7.80 | 7.40 | 7.40 | 7.50 | -0.10 | 391 | 21.24 | 2796517 |
| SHAHJABANK | 18.10 | 0.00 | 18.70 | 18.10 | 18.20 | 18.20 | 0.00 | 88 | 5.12 | 280349 |
| SHARPIND | 18.20 | -3.70 | 19.30 | 18.10 | 18.20 | 18.90 | -0.70 | 404 | 8.54 | 460033 |
| SHASHADNIM | 20.10 | -3.83 | 21.20 | 20.00 | 20.10 | 20.90 | -0.80 | 506 | 16.20 | 791517 |
| SHEPHERD | 18.20 | -4.71 | 19.30 | 18.00 | 18.20 | 19.10 | -0.90 | 755 | 29.60 | 1589873 |
| SHURWID | 6.10 | 1.67 | 6.20 | 6.00 | 6.10 | 6.00 | 0.10 | 74 | 0.74 | 121512 |
| SHYAMPSUG | 178.30 | -2.46 | 188.50 | 177.90 | 178.30 | 182.80 | -4.50 | 202 | 2.85 | 15765 |
| SIBL | 5.50 | 0.00 | 5.60 | 5.40 | 5.50 | 5.50 | 0.00 | 109 | 1.46 | 265818 |
| SICL | 24.00 | -5.51 | 25.50 | 23.80 | 24.00 | 25.40 | -1.40 | 723 | 15.42 | 627435 |
| SILCOPHL | 16.70 | -3.47 | 17.50 | 16.50 | 16.70 | 17.30 | -0.60 | 611 | 17.27 | 1023181 |
| SILVAPHL | 13.60 | -3.55 | 14.20 | 13.50 | 13.60 | 14.10 | -0.50 | 615 | 20.57 | 1485287 |
| SIMTEX | 19.50 | -4.88 | 20.60 | 19.30 | 19.50 | 20.50 | -1.00 | 776 | 26.61 | 1334462 |
| SINGERBD | 109.10 | -3.02 | 112.60 | 108.50 | 109.10 | 112.50 | -3.40 | 247 | 3.91 | 35441 |
| SINOBANGLA | 59.60 | -2.61 | 61.70 | 58.90 | 59.60 | 61.20 | -1.60 | 3470 | 139.49 | 2308983 |
| SIPLC | 51.80 | -1.89 | 53.10 | 51.50 | 51.80 | 52.80 | -1.00 | 485 | 17.11 | 328246 |
| SKTRIMS | 9.90 | -1.98 | 10.20 | 9.90 | 9.90 | 10.10 | -0.20 | 83 | 0.86 | 86422 |
| SONALIANSH | 229.90 | -2.46 | 238.60 | 228.20 | 229.90 | 235.70 | -5.80 | 1864 | 45.21 | 193487 |
| SONALILIFE | 77.90 | -0.13 | 80.00 | 76.50 | 77.90 | 78.00 | -0.10 | 1053 | 29.80 | 381229 |
| SONALIPAPR | 279.60 | -1.17 | 290.90 | 277.00 | 279.60 | 282.90 | -3.30 | 3312 | 137.32 | 486527 |
| SONARBAINS | 31.00 | -4.02 | 32.30 | 30.70 | 31.00 | 32.30 | -1.30 | 547 | 10.34 | 328190 |
| SONARGAON | 36.40 | -2.93 | 37.90 | 36.10 | 36.40 | 37.50 | -1.10 | 707 | 21.59 | 584952 |
| SOUTHEASTB | 8.80 | -1.12 | 9.00 | 8.70 | 8.80 | 8.90 | -0.10 | 406 | 17.45 | 1979167 |
| SPCERAMICS | 21.00 | -2.78 | 22.20 | 20.80 | 21.00 | 21.60 | -0.60 | 2152 | 91.43 | 4202982 |
| SPCL | 51.50 | -1.72 | 52.90 | 51.20 | 51.50 | 52.40 | -0.90 | 2189 | 76.34 | 1472300 |
| SQUARETEXT | 54.40 | -1.80 | 55.90 | 54.20 | 54.50 | 55.50 | -1.00 | 347 | 7.05 | 128024 |
| SQURPHARMA | 219.30 | -0.86 | 221.50 | 219.00 | 219.30 | 221.20 | -1.90 | 2089 | 103.09 | 468543 |
| SSSTEEL | 6.00 | 1.69 | 6.20 | 5.90 | 6.00 | 5.90 | 0.10 | 684 | 11.08 | 1828886 |
| STANCERAM | 84.60 | -5.37 | 93.00 | 83.00 | 84.60 | 89.40 | -4.80 | 97 | 0.84 | 9728 |
| STANDARINS | 41.90 | -2.78 | 43.80 | 41.80 | 42.00 | 43.20 | -1.20 | 307 | 5.72 | 135360 |
| STANDBANKL | 5.90 | -1.67 | 6.20 | 5.90 | 5.90 | 6.00 | -0.10 | 164 | 4.38 | 733525 |
| STYLECRAFT | 78.50 | -3.56 | 82.40 | 78.00 | 78.50 | 81.40 | -2.90 | 654 | 10.31 | 128385 |
| SUMITPOWER | 15.90 | 2.58 | 16.40 | 15.50 | 15.90 | 15.50 | 0.40 | 1997 | 81.78 | 5102105 |
| SUNLIFEINS | 62.70 | 2.96 | 64.30 | 60.60 | 62.70 | 60.90 | 1.80 | 1861 | 66.97 | 1071577 |
| TAKAFULINS | 38.40 | -1.03 | 39.00 | 38.00 | 38.40 | 38.80 | -0.40 | 298 | 4.13 | 107033 |
| TALLUSPIN | 6.60 | 10.00 | 6.60 | 6.00 | 6.60 | 6.00 | 0.60 | 403 | 10.18 | 1546285 |
| TAMIJTEX | 142.20 | 6.68 | 145.80 | 137.90 | 142.20 | 133.30 | 8.90 | 1231 | 26.16 | 183290 |
| TECHNODRUG | 35.70 | -2.99 | 37.00 | 35.50 | 35.70 | 36.80 | -1.10 | 1608 | 61.93 | 1707935 |
| TILIL | 75.30 | 3.01 | 76.70 | 68.00 | 75.30 | 73.10 | 2.20 | 4330 | 197.24 | 2691339 |
| TITASGAS | 22.00 | -1.79 | 22.80 | 21.90 | 22.00 | 22.40 | -0.40 | 380 | 10.37 | 465980 |
| TOSRIFA | 21.30 | -4.91 | 22.60 | 21.00 | 21.30 | 22.40 | -1.10 | 535 | 17.19 | 794203 |
| TRUSTB1MF | 3.50 | -2.86 | 3.50 | 3.30 | 3.40 | 3.50 | -0.10 | 112 | 3.70 | 1103638 |
| TRUSTBANK | 18.40 | -2.13 | 19.00 | 18.30 | 18.40 | 18.80 | -0.40 | 669 | 23.66 | 1274273 |
| TUNGHAI | 2.30 | 0.00 | 2.40 | 2.20 | 2.30 | 2.30 | 0.00 | 35 | 0.10 | 41348 |
| UCB | 9.50 | -1.04 | 9.70 | 9.50 | 9.50 | 9.60 | -0.10 | 307 | 11.41 | 1192799 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2464.00 | 0.16 | 2490.00 | 2460.10 | 2465.70 | 2461.70 | 4.00 | 9 | 0.07 | 30 |
| UNIONBANK | 2.00 | -4.76 | 2.20 | 1.90 | 2.00 | 2.10 | -0.10 | 401 | 10.07 | 4995942 |
| UNIONCAP | 4.60 | 2.22 | 4.70 | 4.40 | 4.60 | 4.50 | 0.10 | 72 | 1.38 | 302982 |
| UNIONINS | 36.50 | -2.41 | 37.80 | 36.30 | 36.50 | 37.40 | -0.90 | 435 | 9.29 | 253089 |
| UNIQUEHRL | 43.70 | -3.10 | 45.00 | 43.50 | 43.70 | 45.10 | -1.40 | 864 | 26.81 | 607026 |
| UNITEDFIN | 14.00 | -2.10 | 14.40 | 13.90 | 14.00 | 14.30 | -0.30 | 492 | 17.07 | 1212463 |
| UNITEDINS | 43.00 | -2.70 | 45.30 | 43.00 | 43.30 | 44.50 | -1.20 | 135 | 2.46 | 56548 |
| UPGDCL | 144.90 | -0.48 | 147.50 | 144.60 | 144.90 | 145.60 | -0.70 | 418 | 9.58 | 65964 |
| USMANIAGL | 36.90 | 0.27 | 37.90 | 35.90 | 36.90 | 36.80 | 0.10 | 95 | 0.23 | 6144 |
| UTTARABANK | 21.40 | -0.47 | 21.60 | 21.30 | 21.40 | 21.50 | -0.10 | 534 | 44.30 | 2067156 |
| UTTARAFIN | 14.20 | 0.00 | 14.50 | 14.10 | 14.20 | 14.20 | 0.00 | 58 | 0.55 | 38384 |
| VAMLBDMF1 | 7.00 | -1.41 | 7.10 | 7.00 | 7.00 | 7.10 | -0.10 | 29 | 2.04 | 289528 |
| VAMLRBBF | 6.00 | 1.72 | 6.00 | 5.80 | 5.90 | 5.80 | 0.10 | 4 | 0.00 | 510 |
| VFSTDL | 8.20 | -2.38 | 8.60 | 8.10 | 8.20 | 8.40 | -0.20 | 152 | 1.89 | 226728 |
| WALTONHIL | 463.80 | -2.30 | 488.00 | 462.70 | 463.80 | 474.70 | -10.90 | 2255 | 48.98 | 104810 |
| WATACHEM | 147.00 | -2.46 | 151.20 | 145.00 | 147.00 | 150.70 | -3.70 | 408 | 5.31 | 36115 |
| WEBCOATS | 12.20 | -1.61 | 12.90 | 12.20 | 12.20 | 12.40 | -0.20 | 109 | 0.98 | 79626 |
| WMSHIPYARD | 9.40 | -6.00 | 10.00 | 9.30 | 9.40 | 10.00 | -0.60 | 563 | 9.90 | 1031832 |
| WONDERTOYS | 21.90 | -1.38 | 22.60 | 21.30 | 21.40 | 21.70 | -0.30 | 19 | 0.01 | 517 |
| YPL | 19.50 | 5.41 | 20.30 | 18.80 | 19.50 | 18.50 | 1.00 | 509 | 19.40 | 983845 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2000.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 7.30 | -2.67 | 7.60 | 7.20 | 7.30 | 7.50 | -0.20 | 303 | 6.13 | 829710 |
| ZAHINTEX | 6.30 | -6.15 | 6.50 | 5.90 | 6.10 | 6.50 | -0.40 | 85 | 0.61 | 99754 |
| ZEALBANGLA | 99.00 | -2.34 | 103.00 | 99.00 | 100.20 | 102.60 | -2.40 | 91 | 1.26 | 12477 |