| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 4.00 | 2.56 | 4.00 | 3.90 | 4.00 | 3.90 | 0.10 | 109 | 0.92 | 232639 |
| 1STPRIMFMF | 40.70 | -2.86 | 40.90 | 40.70 | 40.70 | 41.90 | -1.20 | 125 | 5.71 | 140147 |
| AAMRANET | 38.10 | -2.81 | 39.40 | 38.10 | 38.10 | 39.20 | -1.10 | 553 | 10.82 | 280441 |
| AAMRATECH | 25.30 | -1.16 | 27.40 | 25.30 | 25.50 | 25.80 | -0.30 | 91 | 0.97 | 37361 |
| ABB1STMF | 4.10 | 0.00 | 4.20 | 4.00 | 4.10 | 4.10 | 0.00 | 30 | 0.61 | 147713 |
| ABBANK | 8.20 | -2.38 | 8.50 | 8.20 | 8.20 | 8.40 | -0.20 | 321 | 11.18 | 1349444 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 985.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 19.00 | -2.56 | 20.40 | 19.00 | 19.00 | 19.50 | -0.50 | 28 | 0.64 | 33536 |
| ACHIASF | 30.70 | 1.66 | 31.00 | 29.80 | 30.70 | 30.20 | 0.50 | 265 | 19.92 | 653438 |
| ACI | 140.70 | -2.22 | 144.30 | 139.60 | 140.70 | 143.90 | -3.20 | 117 | 1.32 | 9343 |
| ACIFORMULA | 124.70 | -0.65 | 125.30 | 122.80 | 123.00 | 123.80 | -0.80 | 117 | 1.75 | 14133 |
| ACMELAB | 69.10 | -1.14 | 70.20 | 68.50 | 69.10 | 69.90 | -0.80 | 252 | 5.02 | 72556 |
| ACMEPL | 19.40 | -3.00 | 20.30 | 19.40 | 19.40 | 20.00 | -0.60 | 641 | 18.29 | 929135 |
| ACTIVEFINE | 12.40 | 0.81 | 13.20 | 12.00 | 12.40 | 12.30 | 0.10 | 634 | 16.15 | 1283212 |
| ADNTEL | 113.40 | -2.99 | 116.70 | 113.40 | 113.40 | 116.90 | -3.50 | 553 | 31.31 | 275770 |
| ADVENT | 24.00 | -2.83 | 24.90 | 24.00 | 24.00 | 24.70 | -0.70 | 842 | 30.91 | 1282819 |
| AFCAGRO | 13.40 | -2.19 | 15.00 | 13.30 | 13.40 | 13.70 | -0.30 | 72 | 0.98 | 71821 |
| AFTABAUTO | 44.40 | -2.84 | 45.90 | 44.40 | 44.40 | 45.70 | -1.30 | 1362 | 55.63 | 1245641 |
| AGNISYSL | 26.40 | -2.94 | 27.20 | 26.40 | 26.40 | 27.20 | -0.80 | 484 | 22.61 | 843620 |
| AGRANINS | 33.60 | -2.03 | 35.90 | 33.60 | 33.80 | 34.50 | -0.70 | 157 | 1.68 | 49603 |
| AIBL1STIMF | 9.00 | 0.00 | 9.10 | 8.90 | 9.00 | 9.00 | 0.00 | 48 | 1.79 | 198633 |
| AIL | 117.20 | -2.09 | 122.50 | 116.20 | 117.20 | 119.70 | -2.50 | 2171 | 205.38 | 1731203 |
| ALARABANK | 23.60 | -0.84 | 23.90 | 23.50 | 23.60 | 23.80 | -0.20 | 150 | 10.20 | 431443 |
| AL-HAJTEX | 152.20 | 1.33 | 156.30 | 149.00 | 152.20 | 150.20 | 2.00 | 385 | 14.18 | 93209 |
| ALIF | 9.70 | 1.04 | 10.00 | 9.70 | 9.70 | 9.60 | 0.10 | 315 | 5.54 | 563929 |
| ALLTEX | 11.70 | -2.50 | 12.80 | 11.70 | 11.70 | 12.00 | -0.30 | 67 | 0.62 | 52453 |
| AMANFEED | 25.10 | -1.57 | 25.70 | 24.80 | 25.10 | 25.50 | -0.40 | 170 | 1.98 | 78421 |
| AMBEEPHA | 768.90 | -1.85 | 790.00 | 748.90 | 757.70 | 772.00 | -14.30 | 242 | 3.37 | 4455 |
| AMCL(PRAN) | 232.00 | 0.00 | 240.00 | 232.00 | 233.20 | 233.20 | 0.00 | 82 | 0.50 | 2152 |
| AMPL | 40.10 | -1.96 | 42.90 | 40.00 | 40.10 | 40.90 | -0.80 | 91 | 1.59 | 39564 |
| ANLIMAYARN | 32.80 | -2.96 | 34.20 | 32.80 | 32.80 | 33.80 | -1.00 | 253 | 5.23 | 158082 |
| ANWARGALV | 151.20 | -2.77 | 158.00 | 150.90 | 151.20 | 155.50 | -4.30 | 1371 | 48.99 | 317083 |
| AOL | 22.70 | -2.58 | 23.50 | 22.70 | 22.70 | 23.30 | -0.60 | 357 | 8.86 | 386024 |
| AOPLC | 34.80 | -1.14 | 37.30 | 33.00 | 34.80 | 35.20 | -0.40 | 247 | 6.10 | 174208 |
| APEXFOODS | 270.00 | -1.44 | 270.30 | 263.30 | 267.50 | 271.40 | -3.90 | 305 | 5.27 | 19786 |
| APEXFOOT | 233.50 | -2.34 | 240.00 | 232.30 | 233.50 | 239.10 | -5.60 | 339 | 4.26 | 18053 |
| APEXSPINN | 112.00 | -2.71 | 113.80 | 111.00 | 111.20 | 114.30 | -3.10 | 77 | 0.54 | 4852 |
| APEXTANRY | 85.00 | -0.12 | 85.10 | 84.10 | 85.00 | 85.10 | -0.10 | 18 | 0.07 | 766 |
| APEXWEAV | 14.30 | -2.04 | 15.40 | 14.20 | 14.40 | 14.70 | -0.30 | 27 | 0.39 | 26690 |
| APOLOISPAT | 4.40 | -2.22 | 4.60 | 4.40 | 4.40 | 4.50 | -0.10 | 81 | 0.81 | 181236 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3976.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 261.90 | -2.96 | 270.10 | 261.90 | 261.90 | 269.90 | -8.00 | 295 | 7.44 | 28330 |
| ARAMITCEM | 22.00 | 2.80 | 22.40 | 21.30 | 22.00 | 21.40 | 0.60 | 81 | 0.40 | 18468 |
| ARGONDENIM | 16.70 | -2.96 | 17.00 | 16.40 | 16.40 | 16.90 | -0.50 | 95 | 1.28 | 77620 |
| ASIAINS | 42.00 | -0.48 | 42.00 | 40.30 | 41.20 | 41.40 | -0.20 | 112 | 1.56 | 37988 |
| ASIAPACINS | 44.00 | -3.78 | 45.70 | 43.00 | 43.30 | 45.00 | -1.70 | 153 | 3.53 | 80109 |
| ASIATICLAB | 60.00 | 9.49 | 60.20 | 54.50 | 60.00 | 54.80 | 5.20 | 9791 | 429.24 | 7383849 |
| ATCSLGF | 7.10 | -2.74 | 7.30 | 7.10 | 7.10 | 7.30 | -0.20 | 98 | 1.92 | 268774 |
| ATLASBANG | 69.80 | -2.13 | 71.90 | 64.00 | 64.20 | 65.60 | -1.40 | 44 | 0.24 | 3723 |
| AZIZPIPES | 72.60 | -2.29 | 75.00 | 72.10 | 72.60 | 74.30 | -1.70 | 162 | 1.37 | 18723 |
| BANGAS | 115.30 | 0.00 | 116.50 | 114.20 | 115.30 | 115.30 | 0.00 | 212 | 2.57 | 22245 |
| BANKASIA | 18.50 | 1.09 | 18.50 | 18.00 | 18.50 | 18.30 | 0.20 | 72 | 2.60 | 141134 |
| BARKAPOWER | 12.50 | -2.34 | 13.00 | 12.50 | 12.50 | 12.80 | -0.30 | 285 | 5.98 | 474241 |
| BATASHOE | 975.80 | -0.35 | 987.90 | 960.00 | 975.80 | 979.20 | -3.40 | 45 | 1.12 | 1151 |
| BATBC | 374.40 | -2.80 | 387.00 | 373.70 | 374.40 | 385.20 | -10.80 | 2043 | 50.03 | 133034 |
| BAYLEASING | 11.00 | -2.65 | 11.50 | 11.00 | 11.00 | 11.30 | -0.30 | 213 | 3.06 | 272458 |
| BBS | 14.10 | -2.76 | 14.80 | 14.10 | 14.10 | 14.50 | -0.40 | 421 | 8.73 | 606788 |
| BBSCABLES | 32.10 | -2.73 | 33.20 | 32.10 | 32.10 | 33.00 | -0.90 | 205 | 4.15 | 127829 |
| BDAUTOCA | 113.00 | -2.84 | 115.10 | 113.00 | 113.10 | 116.40 | -3.30 | 142 | 1.29 | 11401 |
| BDCOM | 30.30 | -2.26 | 31.40 | 30.20 | 30.30 | 31.00 | -0.70 | 342 | 3.98 | 129950 |
| BDFINANCE | 20.30 | -2.39 | 21.40 | 20.30 | 20.40 | 20.90 | -0.50 | 298 | 8.49 | 409775 |
| BDLAMPS | 135.60 | 1.35 | 137.60 | 129.80 | 135.60 | 133.80 | 1.80 | 283 | 3.85 | 29020 |
| BDPAINTS | 44.30 | -3.90 | 47.90 | 44.00 | 44.30 | 46.10 | -1.80 | 167 | 10.70 | 233747 |
| BDTHAI | 21.40 | -2.73 | 23.10 | 21.40 | 21.40 | 22.00 | -0.60 | 1969 | 63.62 | 2863490 |
| BDTHAIFOOD | 34.40 | -2.82 | 36.50 | 34.40 | 34.40 | 35.40 | -1.00 | 618 | 15.33 | 435187 |
| BDWELDING | 16.50 | 0.00 | 18.00 | 16.50 | 16.50 | 16.50 | 0.00 | 46 | 0.23 | 13664 |
| BEACHHATCH | 72.40 | -2.16 | 74.80 | 71.80 | 72.40 | 74.00 | -1.60 | 2250 | 119.91 | 1644776 |
| BEACONPHAR | 181.60 | -2.99 | 189.90 | 181.60 | 181.60 | 187.20 | -5.60 | 1174 | 36.25 | 195674 |
| BENGALBISC | 96.50 | -9.73 | 107.00 | 96.30 | 96.50 | 106.90 | -10.40 | 243 | 3.52 | 35489 |
| BENGALWTL | 20.60 | 0.49 | 21.40 | 20.20 | 20.60 | 20.50 | 0.10 | 134 | 1.96 | 93903 |
| BERGERPBL | 1729.00 | -0.31 | 1744.90 | 1727.00 | 1729.00 | 1734.40 | -5.40 | 30 | 1.09 | 631 |
| BESTHLDNG | 34.80 | -1.14 | 35.90 | 34.50 | 34.80 | 35.20 | -0.40 | 3108 | 102.29 | 2916192 |
| BEXGSUKUK | 78.50 | 0.64 | 79.00 | 78.50 | 79.00 | 78.50 | 0.50 | 7 | 0.17 | 2109 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 115.60 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 43.60 | 3.25 | 46.50 | 43.60 | 44.50 | 43.10 | 1.40 | 16 | 0.04 | 814 |
| BIFC | 6.00 | 0.00 | 6.30 | 6.00 | 6.10 | 6.10 | 0.00 | 26 | 0.14 | 22777 |
| BNICL | 46.20 | -1.28 | 47.30 | 46.00 | 46.10 | 46.70 | -0.60 | 107 | 0.93 | 19895 |
| BPML | 59.70 | -2.83 | 61.40 | 58.20 | 58.30 | 60.00 | -1.70 | 509 | 11.20 | 188746 |
| BPPL | 15.30 | -0.64 | 16.20 | 15.30 | 15.50 | 15.60 | -0.10 | 172 | 2.05 | 131541 |
| BRACBANK | 38.60 | 0.52 | 38.90 | 38.00 | 38.60 | 38.40 | 0.20 | 328 | 20.04 | 521448 |
| BSC | 105.60 | -1.86 | 109.70 | 105.00 | 105.60 | 107.60 | -2.00 | 580 | 10.63 | 98881 |
| BSCCL | 131.60 | 1.31 | 136.00 | 130.70 | 131.60 | 129.90 | 1.70 | 539 | 10.94 | 82331 |
| BSRMLTD | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 90.00 | 0.00 | 0 | 0.00 | 0 |
| BSRMSTEEL | 56.80 | 1.97 | 57.30 | 55.80 | 56.90 | 55.80 | 1.10 | 86 | 1.72 | 30111 |
| BXPHARMA | 116.60 | -2.59 | 121.20 | 116.20 | 116.60 | 119.70 | -3.10 | 427 | 8.84 | 74645 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 9.40 | -2.08 | 9.70 | 9.40 | 9.40 | 9.60 | -0.20 | 153 | 2.99 | 315358 |
| CAPMBDBLMF | 7.70 | 2.67 | 8.00 | 7.60 | 7.70 | 7.50 | 0.20 | 14 | 0.13 | 16486 |
| CAPMIBBLMF | 10.30 | -2.83 | 10.70 | 10.30 | 10.30 | 10.60 | -0.30 | 94 | 1.27 | 122150 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 48.90 | -2.98 | 51.50 | 48.90 | 48.90 | 50.40 | -1.50 | 145 | 3.86 | 77889 |
| CENTRALPHL | 23.30 | -1.69 | 25.30 | 23.10 | 23.30 | 23.70 | -0.40 | 3962 | 146.52 | 6031141 |
| CITYBANK | 18.80 | 0.00 | 19.00 | 18.70 | 18.80 | 18.80 | 0.00 | 317 | 23.83 | 1265265 |
| CITYGENINS | 90.40 | -0.11 | 93.00 | 89.70 | 90.40 | 90.50 | -0.10 | 205 | 22.84 | 253136 |
| CLICL | 48.20 | -0.62 | 49.50 | 48.00 | 48.30 | 48.60 | -0.30 | 43 | 0.12 | 2577 |
| CNATEX | 7.80 | 6.85 | 8.00 | 7.50 | 7.80 | 7.30 | 0.50 | 1390 | 45.19 | 5745225 |
| CONFIDCEM | 68.20 | -1.73 | 70.00 | 68.00 | 68.20 | 69.40 | -1.20 | 70 | 0.76 | 11073 |
| CONTININS | 30.50 | -2.87 | 31.80 | 30.50 | 30.50 | 31.40 | -0.90 | 292 | 4.41 | 142181 |
| COPPERTECH | 27.00 | -2.88 | 28.40 | 27.00 | 27.00 | 27.80 | -0.80 | 257 | 3.66 | 134327 |
| CROWNCEMNT | 67.20 | 0.15 | 67.20 | 65.20 | 66.90 | 66.80 | 0.10 | 56 | 1.16 | 17349 |
| CRYSTALINS | 97.70 | -2.98 | 101.80 | 97.70 | 97.70 | 100.70 | -3.00 | 326 | 4.43 | 44825 |
| CVOPRL | 141.70 | 1.58 | 145.70 | 138.10 | 141.70 | 139.50 | 2.20 | 1116 | 21.19 | 149494 |
| DACCADYE | 9.10 | 1.11 | 9.70 | 9.10 | 9.10 | 9.00 | 0.10 | 69 | 0.41 | 44174 |
| DAFODILCOM | 80.60 | -0.98 | 81.00 | 80.00 | 80.60 | 81.40 | -0.80 | 111 | 4.74 | 58968 |
| DBH | 36.80 | -1.60 | 38.50 | 36.80 | 37.00 | 37.60 | -0.60 | 151 | 7.02 | 189331 |
| DBH1STMF | 5.00 | -1.96 | 5.20 | 5.00 | 5.00 | 5.10 | -0.10 | 35 | 0.58 | 114566 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5250.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 86.20 | -2.27 | 91.90 | 86.00 | 86.20 | 88.20 | -2.00 | 234 | 2.96 | 33882 |
| DELTASPINN | 5.00 | 0.00 | 5.30 | 4.90 | 5.00 | 5.00 | 0.00 | 86 | 0.86 | 172401 |
| DESCO | 24.20 | -0.81 | 24.70 | 24.20 | 24.40 | 24.60 | -0.20 | 41 | 0.17 | 6881 |
| DESHBANDHU | 32.40 | -2.99 | 33.60 | 32.40 | 32.40 | 33.40 | -1.00 | 890 | 24.08 | 736692 |
| DGIC | 28.80 | -1.04 | 30.20 | 28.50 | 28.60 | 28.90 | -0.30 | 89 | 0.94 | 32093 |
| DHAKABANK | 11.40 | 0.88 | 11.50 | 11.10 | 11.40 | 11.30 | 0.10 | 106 | 3.07 | 271494 |
| DHAKAINS | 43.80 | -0.90 | 48.50 | 43.80 | 44.00 | 44.40 | -0.40 | 75 | 1.40 | 31623 |
| DOMINAGE | 13.00 | -1.52 | 13.70 | 12.90 | 13.00 | 13.20 | -0.20 | 331 | 6.49 | 495879 |
| DOREENPWR | 31.20 | -1.27 | 32.30 | 30.70 | 31.20 | 31.60 | -0.40 | 217 | 3.99 | 126716 |
| DSHGARME | 82.40 | -0.73 | 89.10 | 81.00 | 81.40 | 82.00 | -0.60 | 13 | 0.08 | 960 |
| DSSL | 11.00 | -2.65 | 11.50 | 11.00 | 11.00 | 11.30 | -0.30 | 247 | 5.76 | 515831 |
| DULAMIACOT | 63.30 | -2.31 | 67.10 | 63.30 | 63.50 | 65.00 | -1.50 | 2 | 0.00 | 22 |
| DUTCHBANGL | 60.50 | 1.33 | 61.30 | 59.60 | 60.90 | 60.10 | 0.80 | 505 | 19.34 | 319258 |
| EASTERNINS | 49.00 | -2.19 | 51.60 | 49.00 | 49.10 | 50.20 | -1.10 | 81 | 1.02 | 20632 |
| EASTLAND | 21.80 | -2.23 | 22.90 | 21.80 | 21.90 | 22.40 | -0.50 | 138 | 2.90 | 129651 |
| EASTRNLUB | 1438.00 | 0.01 | 1444.90 | 1427.00 | 1438.40 | 1438.30 | 0.10 | 88 | 1.34 | 934 |
| EBL | 26.40 | 0.38 | 26.60 | 26.10 | 26.40 | 26.30 | 0.10 | 288 | 16.41 | 621771 |
| EBL1STMF | 4.80 | -2.04 | 5.00 | 4.80 | 4.80 | 4.90 | -0.10 | 30 | 0.16 | 33659 |
| EBLNRBMF | 4.50 | -2.22 | 4.50 | 4.40 | 4.40 | 4.50 | -0.10 | 53 | 1.15 | 257500 |
| ECABLES | 156.70 | 1.69 | 158.20 | 150.00 | 156.70 | 154.10 | 2.60 | 329 | 4.38 | 28171 |
| EGEN | 36.00 | -2.96 | 37.70 | 36.00 | 36.00 | 37.10 | -1.10 | 771 | 29.52 | 809070 |
| EHL | 79.60 | -2.93 | 82.10 | 79.60 | 79.60 | 82.00 | -2.40 | 571 | 13.31 | 165661 |
| EIL | 36.70 | -2.91 | 38.00 | 36.70 | 36.70 | 37.80 | -1.10 | 274 | 5.29 | 142689 |
| EMERALDOIL | 50.40 | -2.89 | 53.40 | 50.40 | 50.40 | 51.90 | -1.50 | 1272 | 38.75 | 753021 |
| ENVOYTEX | 34.90 | 4.23 | 35.70 | 34.30 | 34.50 | 33.10 | 1.40 | 182 | 1.59 | 45938 |
| EPGL | 21.50 | -2.71 | 22.40 | 21.50 | 21.50 | 22.10 | -0.60 | 95 | 0.93 | 42855 |
| ESQUIRENIT | 22.80 | 3.08 | 23.80 | 22.10 | 23.40 | 22.70 | 0.70 | 96 | 1.98 | 87050 |
| ETL | 12.80 | -2.29 | 13.40 | 12.80 | 12.80 | 13.10 | -0.30 | 626 | 17.57 | 1351128 |
| EXIM1STMF | 4.10 | -2.44 | 4.20 | 4.00 | 4.00 | 4.10 | -0.10 | 31 | 0.16 | 40388 |
| EXIMBANK | 9.40 | -1.05 | 9.50 | 9.30 | 9.40 | 9.50 | -0.10 | 221 | 9.26 | 983377 |
| FAMILYTEX | 3.40 | -2.86 | 3.60 | 3.40 | 3.40 | 3.50 | -0.10 | 142 | 1.35 | 393150 |
| FARCHEM | 20.10 | -2.43 | 20.90 | 20.00 | 20.10 | 20.60 | -0.50 | 136 | 1.27 | 61806 |
| FAREASTFIN | 3.60 | -2.70 | 3.80 | 3.60 | 3.60 | 3.70 | -0.10 | 42 | 0.22 | 61049 |
| FAREASTLIF | 37.10 | -2.09 | 39.50 | 37.10 | 37.40 | 38.20 | -0.80 | 81 | 0.90 | 24045 |
| FASFIN | 3.90 | -2.50 | 4.20 | 3.90 | 3.90 | 4.00 | -0.10 | 52 | 0.22 | 56864 |
| FBFIF | 4.10 | 0.00 | 4.20 | 4.10 | 4.10 | 4.10 | 0.00 | 24 | 0.14 | 34636 |
| FEDERALINS | 22.90 | -0.43 | 24.00 | 22.90 | 22.90 | 23.00 | -0.10 | 112 | 2.04 | 88689 |
| FEKDIL | 12.50 | -2.34 | 12.90 | 12.50 | 12.50 | 12.80 | -0.30 | 144 | 1.98 | 157126 |
| FINEFOODS | 177.00 | -0.80 | 181.90 | 172.70 | 174.50 | 175.90 | -1.40 | 437 | 13.64 | 77394 |
| FIRSTFIN | 3.90 | 2.63 | 4.00 | 3.90 | 3.90 | 3.80 | 0.10 | 6 | 0.03 | 7430 |
| FIRSTSBANK | 7.40 | 1.37 | 7.50 | 7.20 | 7.40 | 7.30 | 0.10 | 277 | 11.06 | 1504780 |
| FORTUNE | 37.10 | -2.88 | 39.00 | 37.10 | 37.10 | 38.20 | -1.10 | 1796 | 57.14 | 1513458 |
| FUWANGCER | 22.20 | -2.63 | 23.40 | 22.20 | 22.20 | 22.80 | -0.60 | 1688 | 55.77 | 2460804 |
| FUWANGFOOD | 28.40 | -2.74 | 29.50 | 28.40 | 28.40 | 29.20 | -0.80 | 1402 | 43.30 | 1505286 |
| GBBPOWER | 9.70 | -2.00 | 10.90 | 9.70 | 9.80 | 10.00 | -0.20 | 86 | 0.59 | 59408 |
| GEMINISEA | 312.20 | -2.98 | 323.70 | 312.20 | 312.20 | 321.80 | -9.60 | 1763 | 40.71 | 129305 |
| GENEXIL | 55.00 | -3.00 | 57.40 | 55.00 | 55.00 | 56.70 | -1.70 | 424 | 10.12 | 181725 |
| GENNEXT | 5.50 | -1.79 | 5.70 | 5.50 | 5.50 | 5.60 | -0.10 | 260 | 7.64 | 1375614 |
| GHAIL | 15.20 | -2.56 | 15.80 | 15.20 | 15.20 | 15.60 | -0.40 | 538 | 14.02 | 912334 |
| GHCL | 22.10 | -0.45 | 23.50 | 21.90 | 22.10 | 22.20 | -0.10 | 111 | 1.18 | 53578 |
| GIB | 7.70 | 5.48 | 8.10 | 7.50 | 7.70 | 7.30 | 0.40 | 1940 | 76.75 | 9831965 |
| GLDNJMF | 12.00 | -2.44 | 12.20 | 12.00 | 12.00 | 12.30 | -0.30 | 209 | 10.78 | 897644 |
| GLOBALINS | 30.80 | 0.66 | 31.30 | 30.00 | 30.70 | 30.50 | 0.20 | 112 | 1.42 | 46407 |
| GOLDENSON | 21.30 | -2.74 | 22.20 | 21.30 | 21.30 | 21.90 | -0.60 | 2555 | 116.34 | 5374355 |
| GP | 236.60 | -1.66 | 244.00 | 235.70 | 236.50 | 240.50 | -4.00 | 908 | 23.16 | 97374 |
| GPHISPAT | 25.80 | -2.64 | 26.60 | 25.80 | 25.80 | 26.50 | -0.70 | 296 | 6.16 | 236323 |
| GQBALLPEN | 111.30 | -2.96 | 114.30 | 111.30 | 111.30 | 114.70 | -3.40 | 664 | 9.78 | 87028 |
| GRAMEENS2 | 12.90 | -0.76 | 13.10 | 12.90 | 13.00 | 13.10 | -0.10 | 9 | 0.03 | 2656 |
| GREENDELMF | 4.10 | -2.38 | 4.40 | 4.10 | 4.10 | 4.20 | -0.10 | 28 | 1.81 | 439452 |
| GREENDELT | 55.50 | 0.18 | 55.80 | 54.60 | 55.20 | 55.10 | 0.10 | 70 | 2.18 | 39718 |
| GSPFINANCE | 11.20 | -2.61 | 11.70 | 11.20 | 11.20 | 11.50 | -0.30 | 200 | 7.81 | 688695 |
| HAKKANIPUL | 56.60 | -2.41 | 58.20 | 56.40 | 56.60 | 58.00 | -1.40 | 271 | 4.71 | 82914 |
| HAMI | 159.00 | -2.99 | 165.00 | 159.00 | 159.00 | 163.90 | -4.90 | 62 | 0.82 | 5138 |
| HEIDELBCEM | 217.40 | -2.38 | 226.00 | 212.30 | 213.10 | 218.30 | -5.20 | 334 | 6.10 | 28403 |
| HFL | 14.30 | -2.78 | 14.80 | 14.00 | 14.00 | 14.40 | -0.40 | 99 | 1.07 | 75622 |
| HIMADRI | 2499.90 | -0.09 | 2505.00 | 2499.70 | 2499.90 | 2502.20 | -2.30 | 63 | 4.80 | 1920 |
| HRTEX | 65.20 | -2.98 | 67.80 | 65.20 | 65.20 | 67.20 | -2.00 | 576 | 12.40 | 187885 |
| HWAWELLTEX | 47.50 | -0.43 | 48.00 | 46.00 | 46.60 | 46.80 | -0.20 | 23 | 0.25 | 5306 |
| IBNSINA | 253.50 | -0.74 | 260.90 | 252.60 | 253.50 | 255.40 | -1.90 | 89 | 3.06 | 12008 |
| IBP | 13.50 | -2.88 | 14.20 | 13.50 | 13.50 | 13.90 | -0.40 | 304 | 5.99 | 437454 |
| ICB | 49.90 | -1.98 | 50.90 | 49.10 | 49.60 | 50.60 | -1.00 | 80 | 0.79 | 16010 |
| ICB3RDNRB | 5.10 | 0.00 | 5.20 | 5.10 | 5.20 | 5.20 | 0.00 | 42 | 1.54 | 298500 |
| ICBAGRANI1 | 8.40 | 3.61 | 8.80 | 8.20 | 8.60 | 8.30 | 0.30 | 20 | 0.37 | 42750 |
| ICBAMCL2ND | 7.40 | 0.00 | 8.00 | 7.30 | 7.40 | 7.40 | 0.00 | 17 | 0.13 | 17952 |
| ICBEPMF1S1 | 5.50 | -1.79 | 5.60 | 5.50 | 5.50 | 5.60 | -0.10 | 11 | 0.37 | 67755 |
| ICBIBANK | 3.90 | -2.63 | 3.90 | 3.70 | 3.70 | 3.80 | -0.10 | 83 | 3.75 | 1000600 |
| ICBSONALI1 | 9.80 | 0.00 | 10.00 | 9.70 | 9.80 | 9.80 | 0.00 | 72 | 4.06 | 413473 |
| ICICL | 26.10 | 0.77 | 27.50 | 25.90 | 26.10 | 25.90 | 0.20 | 290 | 2.29 | 86294 |
| IDLC | 32.80 | 0.93 | 32.90 | 32.30 | 32.70 | 32.40 | 0.30 | 127 | 2.06 | 63197 |
| IFADAUTOS | 33.80 | -2.87 | 34.10 | 33.80 | 33.80 | 34.80 | -1.00 | 176 | 3.40 | 100453 |
| IFIC | 10.10 | -2.88 | 10.60 | 10.10 | 10.10 | 10.40 | -0.30 | 681 | 22.73 | 2220235 |
| IFIC1STMF | 3.80 | -2.56 | 4.00 | 3.80 | 3.80 | 3.90 | -0.10 | 64 | 2.14 | 553615 |
| IFILISLMF1 | 5.40 | -1.82 | 5.60 | 5.40 | 5.40 | 5.50 | -0.10 | 34 | 0.37 | 68760 |
| ILFSL | 5.00 | -2.00 | 5.10 | 4.90 | 4.90 | 5.00 | -0.10 | 37 | 0.15 | 31252 |
| IMAMBUTTON | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 164.20 | 0.00 | 0 | 0.00 | 0 |
| INDEXAGRO | 64.20 | -2.57 | 70.00 | 64.20 | 64.40 | 66.10 | -1.70 | 255 | 4.93 | 75575 |
| INTECH | 23.60 | -1.26 | 24.60 | 23.40 | 23.50 | 23.80 | -0.30 | 162 | 2.29 | 96326 |
| INTRACO | 39.50 | -2.95 | 40.00 | 39.50 | 39.50 | 40.70 | -1.20 | 66 | 2.40 | 60666 |
| IPDC | 22.40 | -2.61 | 23.50 | 22.40 | 22.40 | 23.00 | -0.60 | 418 | 12.06 | 529473 |
| ISLAMIBANK | 32.60 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 0.00 | 1 | 0.00 | 1 |
| ISLAMICFIN | 10.10 | -2.88 | 10.80 | 10.10 | 10.10 | 10.40 | -0.30 | 91 | 0.61 | 58923 |
| ISLAMIINS | 42.00 | -0.95 | 45.80 | 41.60 | 41.80 | 42.20 | -0.40 | 40 | 0.34 | 8156 |
| ISNLTD | 46.60 | -2.92 | 49.20 | 46.60 | 46.60 | 48.00 | -1.40 | 168 | 2.46 | 51728 |
| ITC | 51.90 | -2.99 | 53.80 | 51.90 | 51.90 | 53.50 | -1.60 | 2767 | 137.68 | 2621225 |
| JAMUNABANK | 21.50 | -0.47 | 21.70 | 21.40 | 21.40 | 21.50 | -0.10 | 177 | 13.50 | 628786 |
| JAMUNAOIL | 172.10 | 0.76 | 172.90 | 171.30 | 172.10 | 170.80 | 1.30 | 55 | 0.91 | 5297 |
| JANATAINS | 33.90 | -0.88 | 34.10 | 33.10 | 33.80 | 34.10 | -0.30 | 207 | 5.88 | 174661 |
| JHRML | 66.10 | 2.80 | 67.60 | 63.10 | 66.10 | 64.30 | 1.80 | 1083 | 31.61 | 482913 |
| JMISMDL | 153.10 | 9.99 | 153.10 | 143.10 | 153.10 | 139.20 | 13.90 | 487 | 9.06 | 60824 |
| JUTESPINN | 364.90 | 0.80 | 375.00 | 360.00 | 364.90 | 362.00 | 2.90 | 155 | 2.03 | 5546 |
| KARNAPHULI | 35.80 | -2.98 | 37.40 | 35.80 | 35.80 | 36.90 | -1.10 | 521 | 15.83 | 434428 |
| KAY&QUE | 252.40 | -3.00 | 260.00 | 252.40 | 252.40 | 260.20 | -7.80 | 190 | 4.91 | 19282 |
| KBPPWBIL | 173.00 | 1.35 | 181.20 | 164.80 | 172.10 | 169.80 | 2.30 | 874 | 46.54 | 274164 |
| KBSEED | 19.80 | -3.41 | 21.00 | 19.80 | 19.80 | 20.50 | -0.70 | 134 | 6.60 | 327788 |
| KDSALTD | 42.10 | -1.41 | 43.60 | 41.50 | 42.10 | 42.70 | -0.60 | 330 | 7.15 | 167293 |
| KEYACOSMET | 4.90 | 0.00 | 5.10 | 4.80 | 4.90 | 4.90 | 0.00 | 157 | 2.07 | 419652 |
| KFL | 34.50 | -1.43 | 35.70 | 34.30 | 34.50 | 35.00 | -0.50 | 284 | 9.14 | 262157 |
| KOHINOOR | 665.00 | 7.43 | 665.40 | 616.50 | 665.00 | 619.00 | 46.00 | 2505 | 145.27 | 223584 |
| KPCL | 26.60 | 0.00 | 26.60 | 26.60 | 26.60 | 26.60 | 0.00 | 1 | 0.00 | 10 |
| KPPL | 25.60 | 9.87 | 25.60 | 24.50 | 25.60 | 23.30 | 2.30 | 1840 | 55.02 | 2165590 |
| KTL | 14.60 | -2.67 | 15.30 | 14.60 | 14.60 | 15.00 | -0.40 | 468 | 10.57 | 712789 |
| LANKABAFIN | 16.90 | -2.87 | 17.90 | 16.90 | 16.90 | 17.40 | -0.50 | 356 | 9.79 | 565756 |
| LEGACYFOOT | 59.30 | -2.95 | 61.70 | 59.30 | 59.30 | 61.10 | -1.80 | 256 | 6.47 | 108494 |
| LHBL | 63.90 | -1.08 | 64.90 | 63.50 | 63.90 | 64.60 | -0.70 | 521 | 16.44 | 255365 |
| LIBRAINFU | 766.50 | -2.37 | 787.00 | 761.60 | 766.50 | 785.10 | -18.60 | 1074 | 19.25 | 25098 |
| LINDEBD | 1044.00 | -1.06 | 1060.00 | 1043.00 | 1044.40 | 1055.60 | -11.20 | 60 | 0.84 | 806 |
| LOVELLO | 80.90 | 4.12 | 81.80 | 77.80 | 80.90 | 77.70 | 3.20 | 5099 | 350.16 | 4404658 |
| LRBDL | 20.10 | -2.90 | 21.00 | 20.10 | 20.10 | 20.70 | -0.60 | 513 | 9.89 | 487123 |
| LRGLOBMF1 | 4.10 | -2.38 | 4.20 | 4.10 | 4.10 | 4.20 | -0.10 | 53 | 0.59 | 143071 |
| MAKSONSPIN | 12.00 | -2.44 | 12.70 | 12.00 | 12.00 | 12.30 | -0.30 | 711 | 14.63 | 1184627 |
| MALEKSPIN | 39.10 | -1.26 | 40.60 | 38.50 | 39.10 | 39.60 | -0.50 | 4708 | 349.68 | 8814800 |
| MAMUNAGRO | 30.00 | -2.60 | 31.50 | 29.50 | 30.00 | 30.80 | -0.80 | 266 | 22.23 | 732558 |
| MARICO | 2402.80 | -0.81 | 2425.00 | 2397.00 | 2402.80 | 2422.40 | -19.60 | 189 | 2.39 | 994 |
| MASTERAGRO | 15.10 | -5.03 | 16.40 | 14.90 | 15.10 | 15.90 | -0.80 | 255 | 10.41 | 679145 |
| MATINSPINN | 46.80 | -0.21 | 48.00 | 46.60 | 46.80 | 46.90 | -0.10 | 129 | 4.26 | 90005 |
| MBL1STMF | 5.10 | -1.92 | 5.20 | 5.10 | 5.10 | 5.20 | -0.10 | 49 | 0.23 | 45588 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 24.00 | -1.23 | 24.60 | 24.00 | 24.00 | 24.30 | -0.30 | 65 | 0.29 | 12040 |
| MEGHNACEM | 80.30 | -2.90 | 82.90 | 80.30 | 80.30 | 82.70 | -2.40 | 220 | 4.87 | 59967 |
| MEGHNAINS | 29.70 | -2.94 | 30.90 | 29.70 | 29.70 | 30.60 | -0.90 | 190 | 1.49 | 49429 |
| MEGHNALIFE | 70.10 | 1.59 | 71.50 | 69.00 | 70.10 | 69.00 | 1.10 | 696 | 15.13 | 214110 |
| MEGHNAPET | 34.80 | -2.79 | 36.60 | 34.80 | 34.80 | 35.80 | -1.00 | 126 | 1.21 | 34406 |
| MERCANBANK | 11.10 | -2.63 | 11.50 | 11.10 | 11.10 | 11.40 | -0.30 | 166 | 4.10 | 365926 |
| MERCINS | 32.40 | 0.31 | 33.00 | 32.40 | 32.50 | 32.40 | 0.10 | 53 | 0.84 | 25681 |
| METROSPIN | 17.60 | -2.76 | 18.70 | 17.60 | 17.60 | 18.10 | -0.50 | 435 | 7.43 | 414556 |
| MHSML | 17.10 | -1.16 | 18.10 | 16.90 | 17.10 | 17.30 | -0.20 | 98 | 1.71 | 98851 |
| MIDASFIN | 9.00 | -2.17 | 9.30 | 9.00 | 9.00 | 9.20 | -0.20 | 43 | 0.52 | 57598 |
| MIDLANDBNK | 14.70 | -2.00 | 14.90 | 14.50 | 14.70 | 15.00 | -0.30 | 295 | 27.15 | 1843920 |
| MIRACLEIND | 36.20 | -2.43 | 37.60 | 36.00 | 36.20 | 37.10 | -0.90 | 315 | 8.04 | 219955 |
| MIRAKHTER | 38.00 | -0.26 | 39.90 | 37.80 | 38.00 | 38.10 | -0.10 | 51 | 0.30 | 7713 |
| MITHUNKNIT | 18.60 | -1.59 | 19.70 | 18.40 | 18.60 | 18.90 | -0.30 | 171 | 0.92 | 49261 |
| MJLBD | 83.00 | 0.85 | 84.00 | 82.00 | 82.80 | 82.10 | 0.70 | 97 | 2.82 | 33960 |
| MKFOOTWEAR | 55.80 | -1.25 | 56.10 | 54.10 | 55.50 | 56.20 | -0.70 | 69 | 3.93 | 70526 |
| MLDYEING | 12.40 | -2.36 | 13.20 | 12.40 | 12.40 | 12.70 | -0.30 | 137 | 2.51 | 197615 |
| MONNOAGML | 466.50 | -2.87 | 480.00 | 465.90 | 466.50 | 480.30 | -13.80 | 736 | 12.22 | 26008 |
| MONNOCERA | 76.20 | -1.79 | 79.00 | 76.20 | 77.00 | 78.40 | -1.40 | 243 | 4.36 | 56130 |
| MONNOFABR | 20.60 | -2.83 | 21.80 | 20.60 | 20.60 | 21.20 | -0.60 | 1116 | 38.66 | 1834612 |
| MONOSPOOL | 174.70 | -2.89 | 182.00 | 174.60 | 174.70 | 179.90 | -5.20 | 389 | 6.33 | 35709 |
| MOSTFAMETL | 18.80 | -5.53 | 20.30 | 18.70 | 18.80 | 19.90 | -1.10 | 378 | 18.13 | 939973 |
| MPETROLEUM | 198.60 | 0.00 | 198.60 | 198.60 | 198.60 | 198.60 | 0.00 | 10 | 0.21 | 1058 |
| MTB | 15.00 | 2.04 | 15.00 | 14.40 | 15.00 | 14.70 | 0.30 | 137 | 7.16 | 480710 |
| NAHEEACP | 35.50 | -2.74 | 36.90 | 35.50 | 35.50 | 36.50 | -1.00 | 501 | 10.09 | 279814 |
| NATLIFEINS | 93.10 | -2.00 | 95.60 | 93.00 | 93.10 | 95.00 | -1.90 | 117 | 1.24 | 13222 |
| NAVANACNG | 24.80 | -2.75 | 25.70 | 24.80 | 24.80 | 25.50 | -0.70 | 171 | 1.81 | 72623 |
| NAVANAPHAR | 86.90 | -2.80 | 89.00 | 86.80 | 86.90 | 89.40 | -2.50 | 358 | 10.82 | 123709 |
| NBL | 6.00 | 5.26 | 6.20 | 5.80 | 6.00 | 5.70 | 0.30 | 251 | 9.06 | 1510721 |
| NCCBANK | 11.80 | 0.00 | 12.00 | 11.70 | 11.80 | 11.80 | 0.00 | 53 | 2.02 | 170728 |
| NCCBLMF1 | 5.50 | 0.00 | 5.60 | 5.40 | 5.50 | 5.50 | 0.00 | 18 | 0.25 | 44993 |
| NEWLINE | 42.00 | 0.24 | 42.40 | 41.00 | 42.30 | 42.20 | 0.10 | 24 | 0.10 | 2325 |
| NFML | 13.90 | -2.80 | 14.70 | 13.90 | 13.90 | 14.30 | -0.40 | 195 | 2.98 | 211671 |
| NHFIL | 28.40 | -1.05 | 29.10 | 28.10 | 28.40 | 28.70 | -0.30 | 126 | 1.24 | 43146 |
| NIALCO | 46.30 | -2.53 | 48.90 | 46.00 | 46.20 | 47.40 | -1.20 | 94 | 1.47 | 31711 |
| NITOLINS | 32.30 | -2.12 | 32.90 | 32.30 | 32.30 | 33.00 | -0.70 | 55 | 0.28 | 8526 |
| NORTHERN | 133.70 | 1.53 | 133.90 | 131.10 | 132.60 | 130.60 | 2.00 | 12 | 0.07 | 490 |
| NORTHRNINS | 41.10 | -0.95 | 44.00 | 41.10 | 41.60 | 42.00 | -0.40 | 11 | 0.09 | 2271 |
| NPOLYMER | 42.20 | -2.99 | 44.00 | 42.20 | 42.20 | 43.50 | -1.30 | 225 | 6.97 | 163406 |
| NRBBANK | 10.00 | 2.06 | 10.60 | 9.90 | 9.90 | 9.70 | 0.20 | 2064 | 89.47 | 8748413 |
| NRBCBANK | 9.90 | 0.00 | 10.30 | 9.90 | 9.90 | 9.90 | 0.00 | 199 | 5.40 | 536419 |
| NTC | 410.00 | -0.49 | 412.00 | 397.00 | 402.60 | 404.60 | -2.00 | 15 | 0.10 | 241 |
| NTLTUBES | 66.10 | -2.79 | 68.30 | 66.00 | 66.10 | 68.00 | -1.90 | 163 | 1.77 | 26517 |
| NURANI | 4.10 | 2.50 | 4.30 | 4.00 | 4.10 | 4.00 | 0.10 | 72 | 0.48 | 118381 |
| OAL | 13.40 | 4.69 | 13.90 | 13.10 | 13.40 | 12.80 | 0.60 | 1864 | 41.85 | 3101109 |
| OIMEX | 25.50 | 9.91 | 25.50 | 23.20 | 25.50 | 23.20 | 2.30 | 1339 | 86.37 | 3444365 |
| OLYMPIC | 142.50 | -0.83 | 147.00 | 142.50 | 142.70 | 143.90 | -1.20 | 273 | 3.77 | 26333 |
| ONEBANKPLC | 8.50 | 0.00 | 8.70 | 8.30 | 8.50 | 8.50 | 0.00 | 145 | 3.81 | 453095 |
| ORIONINFU | 645.30 | 5.05 | 650.00 | 606.00 | 645.30 | 614.30 | 31.00 | 5018 | 397.80 | 629483 |
| ORIONPHARM | 62.80 | -1.72 | 65.40 | 62.30 | 62.80 | 63.90 | -1.10 | 1661 | 65.35 | 1024746 |
| ORYZAAGRO | 32.30 | -4.64 | 34.90 | 32.30 | 32.90 | 34.50 | -1.60 | 457 | 12.66 | 382288 |
| PADMALIFE | 23.10 | -1.28 | 24.00 | 23.00 | 23.10 | 23.40 | -0.30 | 60 | 0.50 | 21370 |
| PADMAOIL | 187.30 | 0.92 | 189.90 | 186.70 | 187.30 | 185.60 | 1.70 | 26 | 0.21 | 1094 |
| PAPERPROC | 140.90 | -2.96 | 145.80 | 140.90 | 140.90 | 145.20 | -4.30 | 491 | 7.38 | 51948 |
| PARAMOUNT | 59.60 | -2.93 | 62.80 | 59.60 | 59.60 | 61.40 | -1.80 | 608 | 21.52 | 354033 |
| PDL | 11.50 | -2.54 | 12.20 | 11.50 | 11.50 | 11.80 | -0.30 | 611 | 14.91 | 1268036 |
| PENINSULA | 18.20 | -2.14 | 19.90 | 18.20 | 18.30 | 18.70 | -0.40 | 113 | 1.57 | 84858 |
| PEOPLESINS | 38.10 | 0.26 | 38.70 | 36.90 | 38.10 | 38.00 | 0.10 | 88 | 2.01 | 53007 |
| PF1STMF | 6.30 | -1.56 | 6.50 | 6.30 | 6.30 | 6.40 | -0.10 | 65 | 1.89 | 298636 |
| PHARMAID | 744.30 | 5.01 | 761.90 | 703.00 | 744.30 | 708.80 | 35.50 | 2767 | 83.65 | 114824 |
| PHENIXINS | 32.70 | -0.60 | 34.70 | 32.70 | 32.90 | 33.10 | -0.20 | 21 | 0.28 | 8474 |
| PHOENIXFIN | 6.90 | 1.47 | 7.00 | 6.90 | 6.90 | 6.80 | 0.10 | 58 | 0.56 | 80404 |
| PHPMF1 | 3.90 | 0.00 | 4.00 | 3.90 | 3.90 | 3.90 | 0.00 | 32 | 0.25 | 64120 |
| PIONEERINS | 55.80 | -0.71 | 57.60 | 55.50 | 55.80 | 56.20 | -0.40 | 82 | 0.73 | 13009 |
| PLFSL | 3.90 | 0.00 | 4.10 | 3.80 | 3.90 | 3.90 | 0.00 | 129 | 1.35 | 341515 |
| POPULAR1MF | 4.00 | 2.50 | 4.10 | 4.00 | 4.10 | 4.00 | 0.10 | 14 | 0.21 | 52108 |
| POPULARLIF | 57.00 | 1.07 | 59.20 | 55.70 | 56.90 | 56.30 | 0.60 | 245 | 4.07 | 71507 |
| POWERGRID | 41.30 | -2.36 | 42.70 | 41.10 | 41.30 | 42.30 | -1.00 | 269 | 3.84 | 92381 |
| PRAGATIINS | 56.50 | -2.25 | 63.00 | 55.20 | 56.50 | 57.80 | -1.30 | 314 | 3.32 | 57151 |
| PRAGATILIF | 108.30 | 4.94 | 109.40 | 102.80 | 108.30 | 103.20 | 5.10 | 652 | 36.74 | 345892 |
| PREMIERBAN | 13.30 | -0.75 | 13.50 | 13.20 | 13.30 | 13.40 | -0.10 | 221 | 15.53 | 1165226 |
| PREMIERCEM | 60.90 | -2.87 | 63.30 | 60.90 | 60.90 | 62.70 | -1.80 | 1353 | 62.77 | 1020429 |
| PREMIERLEA | 4.40 | -2.22 | 4.70 | 4.40 | 4.40 | 4.50 | -0.10 | 14 | 0.09 | 20330 |
| PRIME1ICBA | 5.70 | -1.72 | 5.90 | 5.70 | 5.70 | 5.80 | -0.10 | 81 | 1.86 | 325586 |
| PRIMEBANK | 22.00 | 0.00 | 22.00 | 21.70 | 22.00 | 22.00 | 0.00 | 108 | 7.25 | 330443 |
| PRIMEFIN | 7.00 | 0.00 | 7.10 | 6.90 | 7.00 | 7.00 | 0.00 | 20 | 0.24 | 34602 |
| PRIMEINSUR | 39.00 | -2.24 | 40.80 | 39.00 | 39.20 | 40.10 | -0.90 | 116 | 1.71 | 43260 |
| PRIMELIFE | 41.70 | 0.00 | 42.50 | 41.70 | 42.00 | 42.00 | 0.00 | 24 | 0.26 | 6224 |
| PRIMETEX | 17.00 | -0.58 | 17.80 | 16.70 | 17.00 | 17.10 | -0.10 | 39 | 0.38 | 22599 |
| PROGRESLIF | 48.40 | -2.61 | 49.90 | 48.40 | 48.50 | 49.80 | -1.30 | 20 | 0.03 | 614 |
| PROVATIINS | 37.40 | -1.06 | 39.50 | 37.20 | 37.40 | 37.80 | -0.40 | 292 | 3.68 | 95859 |
| PTL | 76.70 | -1.92 | 78.90 | 76.30 | 76.70 | 78.20 | -1.50 | 795 | 32.30 | 417805 |
| PUBALIBANK | 29.40 | 0.69 | 29.60 | 29.10 | 29.30 | 29.10 | 0.20 | 28 | 0.25 | 8359 |
| PURABIGEN | 24.40 | -0.81 | 24.80 | 24.40 | 24.50 | 24.70 | -0.20 | 39 | 0.53 | 21536 |
| QUASEMIND | 36.30 | -2.94 | 37.90 | 36.30 | 36.30 | 37.40 | -1.10 | 203 | 4.79 | 130309 |
| QUEENSOUTH | 14.80 | -1.99 | 15.90 | 14.70 | 14.80 | 15.10 | -0.30 | 197 | 2.92 | 192312 |
| RAHIMAFOOD | 136.10 | -1.25 | 141.90 | 133.60 | 134.50 | 136.20 | -1.70 | 599 | 12.27 | 88752 |
| RAHIMTEXT | 118.00 | 5.83 | 118.00 | 112.20 | 116.10 | 109.70 | 6.40 | 83 | 0.70 | 6089 |
| RAKCERAMIC | 29.00 | -2.68 | 30.10 | 29.00 | 29.00 | 29.80 | -0.80 | 169 | 2.32 | 79264 |
| RANFOUNDRY | 144.10 | 0.21 | 149.10 | 143.00 | 144.10 | 143.80 | 0.30 | 30 | 0.37 | 2538 |
| RDFOOD | 35.40 | -2.75 | 37.10 | 35.40 | 35.40 | 36.40 | -1.00 | 541 | 21.25 | 593605 |
| RECKITTBEN | 4630.00 | 0.99 | 4700.00 | 4551.00 | 4607.50 | 4562.20 | 45.30 | 93 | 1.19 | 257 |
| REGENTTEX | 5.30 | 0.00 | 5.30 | 5.10 | 5.10 | 5.10 | 0.00 | 36 | 0.09 | 18205 |
| RELIANCE1 | 15.20 | 0.66 | 15.40 | 15.00 | 15.20 | 15.10 | 0.10 | 178 | 9.48 | 623543 |
| RELIANCINS | 56.50 | -0.70 | 57.60 | 56.50 | 56.90 | 57.30 | -0.40 | 46 | 1.07 | 18887 |
| RENATA | 767.20 | -0.58 | 772.10 | 750.20 | 767.20 | 771.70 | -4.50 | 369 | 5.51 | 7208 |
| RENWICKJA | 640.00 | -2.31 | 657.00 | 640.00 | 641.90 | 657.10 | -15.20 | 8 | 0.01 | 14 |
| REPUBLIC | 35.50 | -0.55 | 36.50 | 35.50 | 35.90 | 36.10 | -0.20 | 78 | 1.28 | 35478 |
| RINGSHINE | 4.20 | 0.00 | 4.50 | 4.20 | 4.20 | 4.20 | 0.00 | 111 | 0.55 | 129775 |
| RNSPIN | 13.80 | 6.06 | 14.10 | 13.50 | 14.00 | 13.20 | 0.80 | 91 | 0.72 | 52434 |
| ROBI | 24.80 | -2.75 | 25.50 | 24.80 | 24.80 | 25.50 | -0.70 | 1337 | 37.28 | 1490691 |
| RSRMSTEEL | 16.00 | -1.89 | 16.00 | 15.50 | 15.60 | 15.90 | -0.30 | 66 | 0.43 | 27571 |
| RUNNERAUTO | 28.40 | -2.41 | 30.50 | 28.30 | 28.40 | 29.10 | -0.70 | 68 | 0.70 | 24367 |
| RUPALIBANK | 28.00 | 0.00 | 29.30 | 27.80 | 28.00 | 28.00 | 0.00 | 436 | 11.36 | 397879 |
| RUPALIINS | 26.50 | -2.93 | 27.50 | 26.50 | 26.50 | 27.30 | -0.80 | 139 | 2.10 | 78589 |
| RUPALILIFE | 128.40 | -1.31 | 131.10 | 126.20 | 128.40 | 130.10 | -1.70 | 813 | 22.82 | 178498 |
| SADHESIVE | 75.90 | -4.29 | 79.90 | 73.20 | 73.70 | 77.00 | -3.30 | 128 | 1.56 | 20903 |
| SAFKOSPINN | 13.00 | -2.33 | 13.80 | 12.60 | 12.60 | 12.90 | -0.30 | 68 | 0.39 | 30862 |
| SAIFPOWER | 18.00 | -2.70 | 19.10 | 18.00 | 18.00 | 18.50 | -0.50 | 328 | 9.58 | 521220 |
| SAIHAMCOT | 14.40 | -2.72 | 15.20 | 14.30 | 14.30 | 14.70 | -0.40 | 206 | 6.41 | 443000 |
| SAIHAMTEX | 14.80 | -0.67 | 15.20 | 14.70 | 14.80 | 14.90 | -0.10 | 111 | 4.83 | 321331 |
| SALAMCRST | 23.20 | -2.15 | 24.40 | 22.70 | 22.80 | 23.30 | -0.50 | 39 | 0.07 | 3036 |
| SALVOCHEM | 58.80 | 1.55 | 60.80 | 57.80 | 58.80 | 57.90 | 0.90 | 3503 | 160.53 | 2708613 |
| SAMATALETH | 51.00 | -2.86 | 53.00 | 51.00 | 51.00 | 52.50 | -1.50 | 58 | 0.70 | 13729 |
| SAMORITA | 66.60 | -2.77 | 68.70 | 66.50 | 66.60 | 68.50 | -1.90 | 181 | 2.95 | 44079 |
| SANDHANINS | 24.30 | -1.61 | 24.90 | 24.10 | 24.40 | 24.80 | -0.40 | 194 | 3.42 | 140279 |
| SAPORTL | 27.30 | -1.44 | 28.20 | 26.90 | 27.30 | 27.70 | -0.40 | 542 | 14.56 | 529911 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 8.20 | -1.20 | 8.60 | 8.10 | 8.20 | 8.30 | -0.10 | 226 | 5.93 | 709644 |
| SEAPEARL | 89.50 | -1.00 | 91.50 | 89.30 | 89.50 | 90.40 | -0.90 | 782 | 41.39 | 460060 |
| SEMLFBSLGF | 6.20 | -1.59 | 6.50 | 6.20 | 6.20 | 6.30 | -0.10 | 15 | 0.26 | 41180 |
| SEMLIBBLSF | 7.40 | -1.33 | 7.60 | 7.30 | 7.40 | 7.50 | -0.10 | 28 | 0.22 | 30308 |
| SEMLLECMF | 8.80 | -2.22 | 8.80 | 8.80 | 8.80 | 9.00 | -0.20 | 22 | 0.56 | 63985 |
| SHAHJABANK | 19.70 | -0.50 | 19.90 | 19.60 | 19.80 | 19.90 | -0.10 | 78 | 5.91 | 297842 |
| SHASHADNIM | 24.90 | -0.40 | 25.40 | 24.50 | 24.90 | 25.00 | -0.10 | 1337 | 78.71 | 3137349 |
| SHEPHERD | 12.80 | 0.00 | 13.20 | 12.70 | 12.80 | 12.80 | 0.00 | 63 | 0.73 | 57191 |
| SHURWID | 10.50 | -1.87 | 11.00 | 10.40 | 10.50 | 10.70 | -0.20 | 65 | 0.85 | 79881 |
| SHYAMPSUG | 187.60 | -2.95 | 201.00 | 187.60 | 187.60 | 193.30 | -5.70 | 534 | 18.90 | 96811 |
| SIBL | 9.10 | -1.09 | 9.20 | 9.00 | 9.10 | 9.20 | -0.10 | 81 | 1.32 | 144438 |
| SICL | 32.80 | -2.38 | 34.80 | 32.60 | 32.80 | 33.60 | -0.80 | 844 | 13.75 | 408456 |
| SILCOPHL | 16.90 | 1.81 | 17.10 | 16.50 | 16.90 | 16.60 | 0.30 | 192 | 2.13 | 126934 |
| SILVAPHL | 13.80 | -2.82 | 14.50 | 13.80 | 13.80 | 14.20 | -0.40 | 158 | 3.39 | 243067 |
| SIMTEX | 21.10 | -2.76 | 21.90 | 21.10 | 21.10 | 21.70 | -0.60 | 268 | 7.27 | 342154 |
| SINGERBD | 129.20 | -2.05 | 134.00 | 128.00 | 129.20 | 131.90 | -2.70 | 169 | 2.78 | 21625 |
| SINOBANGLA | 36.60 | -1.35 | 38.00 | 36.20 | 36.60 | 37.10 | -0.50 | 159 | 1.34 | 36368 |
| SKICL | 44.70 | -2.40 | 46.00 | 44.50 | 44.70 | 45.80 | -1.10 | 193 | 2.15 | 47684 |
| SKTRIMS | 27.00 | -1.46 | 27.60 | 26.70 | 27.00 | 27.40 | -0.40 | 356 | 9.41 | 349800 |
| SONALIANSH | 600.50 | -1.20 | 609.00 | 590.00 | 600.50 | 607.80 | -7.30 | 1032 | 67.20 | 111954 |
| SONALILIFE | 72.10 | 0.28 | 72.50 | 71.20 | 71.50 | 71.30 | 0.20 | 40 | 0.19 | 2661 |
| SONALIPAPR | 451.90 | -2.98 | 474.00 | 451.90 | 451.90 | 465.80 | -13.90 | 417 | 8.42 | 18417 |
| SONARBAINS | 33.10 | 0.91 | 35.90 | 33.00 | 33.30 | 33.00 | 0.30 | 68 | 0.87 | 25810 |
| SONARGAON | 25.30 | 2.85 | 26.80 | 24.80 | 25.30 | 24.60 | 0.70 | 570 | 12.32 | 483326 |
| SOUTHEASTB | 10.70 | 0.00 | 11.00 | 10.60 | 10.70 | 10.70 | 0.00 | 68 | 2.11 | 196869 |
| SPCERAMICS | 38.30 | -2.79 | 40.40 | 38.30 | 38.30 | 39.40 | -1.10 | 1137 | 62.59 | 1605732 |
| SPCL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 65.50 | 0.00 | 0 | 0.00 | 0 |
| SQUARETEXT | 48.20 | -0.21 | 48.90 | 48.20 | 48.20 | 48.30 | -0.10 | 142 | 2.04 | 41965 |
| SQURPHARMA | 208.00 | -1.09 | 211.90 | 207.10 | 208.00 | 210.30 | -2.30 | 795 | 14.77 | 70850 |
| SSSTEEL | 11.90 | -2.46 | 12.40 | 11.90 | 11.90 | 12.20 | -0.30 | 599 | 12.75 | 1057154 |
| STANCERAM | 94.00 | -1.78 | 97.90 | 93.90 | 93.90 | 95.60 | -1.70 | 137 | 0.94 | 9943 |
| STANDARINS | 42.20 | -2.76 | 45.90 | 42.10 | 42.20 | 43.40 | -1.20 | 82 | 1.07 | 25043 |
| STANDBANKL | 7.40 | -2.63 | 7.50 | 7.40 | 7.40 | 7.60 | -0.20 | 30 | 0.59 | 80267 |
| STYLECRAFT | 50.40 | -2.33 | 52.30 | 50.10 | 50.40 | 51.60 | -1.20 | 130 | 1.22 | 23984 |
| SUMITPOWER | 22.40 | -1.32 | 23.20 | 22.20 | 22.40 | 22.70 | -0.30 | 216 | 3.08 | 136146 |
| SUNLIFEINS | 47.30 | -1.25 | 48.40 | 47.10 | 47.30 | 47.90 | -0.60 | 75 | 0.78 | 16307 |
| TAKAFULINS | 37.00 | -0.54 | 37.10 | 36.00 | 36.60 | 36.80 | -0.20 | 29 | 0.13 | 3456 |
| TALLUSPIN | 6.60 | 0.00 | 6.70 | 6.50 | 6.60 | 6.60 | 0.00 | 18 | 0.10 | 15006 |
| TAMIJTEX | 111.00 | 1.19 | 115.00 | 109.00 | 111.00 | 109.70 | 1.30 | 279 | 3.45 | 30710 |
| TILIL | 42.10 | -0.94 | 43.60 | 41.70 | 42.10 | 42.50 | -0.40 | 101 | 0.29 | 6930 |
| TITASGAS | 23.60 | -1.67 | 24.20 | 23.50 | 23.60 | 24.00 | -0.40 | 203 | 1.66 | 69581 |
| TOSRIFA | 20.80 | -2.80 | 21.40 | 20.80 | 20.80 | 21.40 | -0.60 | 153 | 5.80 | 277712 |
| TRUSTB1MF | 4.40 | 2.33 | 4.40 | 4.30 | 4.40 | 4.30 | 0.10 | 16 | 0.22 | 49222 |
| TRUSTBANK | 28.40 | 0.00 | 28.60 | 27.90 | 28.10 | 28.10 | 0.00 | 49 | 0.92 | 32727 |
| TUNGHAI | 3.90 | 5.41 | 3.90 | 3.70 | 3.90 | 3.70 | 0.20 | 37 | 0.22 | 56167 |
| UCB | 10.80 | 0.93 | 10.90 | 10.60 | 10.80 | 10.70 | 0.10 | 49 | 0.44 | 40612 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 1897.50 | 1.65 | 1900.00 | 1850.00 | 1897.50 | 1866.70 | 30.80 | 49 | 0.80 | 423 |
| UNIONBANK | 7.40 | 0.00 | 7.60 | 7.40 | 7.40 | 7.40 | 0.00 | 490 | 13.48 | 1805120 |
| UNIONCAP | 8.00 | -2.44 | 8.50 | 8.00 | 8.00 | 8.20 | -0.20 | 56 | 0.60 | 72893 |
| UNIONINS | 38.50 | -1.03 | 39.80 | 38.10 | 38.50 | 38.90 | -0.40 | 366 | 4.54 | 116613 |
| UNIQUEHRL | 56.50 | -0.70 | 57.60 | 56.10 | 56.50 | 56.90 | -0.40 | 304 | 7.13 | 125159 |
| UNITEDFIN | 11.60 | -2.52 | 12.00 | 11.60 | 11.60 | 11.90 | -0.30 | 190 | 3.00 | 255748 |
| UNITEDINS | 35.60 | 1.17 | 35.90 | 34.10 | 34.50 | 34.10 | 0.40 | 12 | 0.03 | 928 |
| UPGDCL | 126.60 | -2.91 | 132.80 | 126.50 | 126.60 | 130.40 | -3.80 | 259 | 4.08 | 31822 |
| USMANIAGL | 37.90 | 1.61 | 38.70 | 37.30 | 37.90 | 37.30 | 0.60 | 26 | 0.18 | 4806 |
| UTTARABANK | 25.60 | 1.19 | 25.70 | 25.30 | 25.60 | 25.30 | 0.30 | 557 | 34.63 | 1361827 |
| UTTARAFIN | 20.00 | -1.96 | 21.00 | 19.90 | 20.00 | 20.40 | -0.40 | 37 | 0.23 | 11496 |
| VAMLBDMF1 | 5.50 | -1.82 | 5.60 | 5.40 | 5.40 | 5.50 | -0.10 | 10 | 0.27 | 49115 |
| VAMLRBBF | 5.00 | 0.00 | 5.20 | 4.90 | 5.00 | 5.00 | 0.00 | 13 | 0.02 | 3190 |
| VFSTDL | 14.00 | -2.78 | 14.90 | 14.00 | 14.00 | 14.40 | -0.40 | 245 | 3.75 | 261596 |
| WALTONHIL | 623.70 | -1.62 | 637.40 | 623.00 | 623.70 | 634.00 | -10.30 | 585 | 6.17 | 9840 |
| WATACHEM | 127.50 | -1.39 | 134.80 | 127.00 | 127.70 | 129.50 | -1.80 | 109 | 1.50 | 11584 |
| WEBCOATS | 32.00 | -5.64 | 34.50 | 31.60 | 31.80 | 33.70 | -1.90 | 201 | 5.61 | 172799 |
| WMSHIPYARD | 12.00 | -2.44 | 12.60 | 12.00 | 12.00 | 12.30 | -0.30 | 451 | 10.65 | 872648 |
| WONDERTOYS | 50.00 | -1.97 | 54.80 | 49.00 | 49.70 | 50.70 | -1.00 | 182 | 2.26 | 45191 |
| YPL | 17.20 | -2.82 | 19.10 | 17.20 | 17.20 | 17.70 | -0.50 | 625 | 11.46 | 639521 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5775.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 7.50 | -1.33 | 7.70 | 7.40 | 7.40 | 7.50 | -0.10 | 65 | 0.90 | 119471 |
| ZAHINTEX | 5.50 | 1.85 | 5.90 | 5.40 | 5.50 | 5.40 | 0.10 | 23 | 0.10 | 17837 |
| ZEALBANGLA | 111.00 | -2.64 | 117.00 | 110.30 | 110.70 | 113.70 | -3.00 | 76 | 0.68 | 6039 |