| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.40 | -2.86 | 3.50 | 3.30 | 3.40 | 3.50 | -0.10 | 95 | 1.69 | 499897 |
| 1STPRIMFMF | 18.10 | -2.69 | 18.70 | 18.00 | 18.10 | 18.60 | -0.50 | 375 | 6.30 | 344743 |
| AAMRANET | 17.90 | -5.79 | 19.00 | 17.90 | 17.90 | 19.00 | -1.10 | 503 | 8.44 | 464507 |
| AAMRATECH | 12.60 | -1.56 | 12.90 | 12.60 | 12.60 | 12.80 | -0.20 | 94 | 0.77 | 60693 |
| ABB1STMF | 4.70 | -2.08 | 4.90 | 4.60 | 4.70 | 4.80 | -0.10 | 576 | 37.98 | 7996011 |
| ABBANK | 6.80 | 1.49 | 6.80 | 6.70 | 6.80 | 6.70 | 0.10 | 131 | 4.37 | 646343 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 950.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 15.20 | -6.17 | 16.60 | 15.00 | 15.20 | 16.20 | -1.00 | 72 | 0.69 | 45048 |
| ACHIASF | 44.10 | -0.45 | 48.60 | 43.80 | 44.00 | 44.20 | -0.20 | 55 | 7.68 | 174702 |
| ACI | 182.40 | -1.67 | 189.90 | 181.20 | 182.40 | 185.50 | -3.10 | 491 | 9.08 | 49458 |
| ACIFORMULA | 134.00 | -0.60 | 134.00 | 133.20 | 133.40 | 134.20 | -0.80 | 174 | 4.25 | 31804 |
| ACMELAB | 72.30 | -0.96 | 73.80 | 72.00 | 72.30 | 73.00 | -0.70 | 394 | 6.29 | 86634 |
| ACMEPL | 13.00 | -2.26 | 13.50 | 12.90 | 13.00 | 13.30 | -0.30 | 467 | 12.47 | 952002 |
| ACTIVEFINE | 7.90 | -3.66 | 8.70 | 7.80 | 7.90 | 8.20 | -0.30 | 141 | 2.02 | 252248 |
| ADNTEL | 67.40 | -5.34 | 71.20 | 65.20 | 67.40 | 71.20 | -3.80 | 1451 | 22.74 | 338358 |
| ADVENT | 13.70 | -4.23 | 14.40 | 13.50 | 13.60 | 14.20 | -0.60 | 330 | 3.21 | 232263 |
| AFCAGRO | 8.60 | -3.37 | 9.10 | 8.50 | 8.60 | 8.90 | -0.30 | 46 | 0.47 | 54020 |
| AFTABAUTO | 29.20 | -0.34 | 29.50 | 29.10 | 29.20 | 29.30 | -0.10 | 211 | 2.74 | 93688 |
| AGNISYSL | 25.00 | -4.21 | 26.30 | 24.80 | 25.00 | 26.10 | -1.10 | 892 | 21.12 | 832620 |
| AGRANINS | 24.40 | 0.00 | 24.60 | 24.10 | 24.30 | 24.30 | 0.00 | 48 | 0.44 | 17985 |
| AIBL1STIMF | 6.60 | -1.49 | 6.90 | 6.60 | 6.60 | 6.70 | -0.10 | 61 | 1.00 | 149886 |
| AIL | 45.40 | -4.82 | 48.00 | 44.90 | 45.40 | 47.70 | -2.30 | 2338 | 49.76 | 1078871 |
| ALARABANK | 22.80 | 0.00 | 23.20 | 21.50 | 23.00 | 23.00 | 0.00 | 70 | 0.90 | 39726 |
| AL-HAJTEX | 121.80 | -3.33 | 127.90 | 120.40 | 121.80 | 126.00 | -4.20 | 212 | 3.78 | 30707 |
| ALIF | 6.50 | -1.52 | 6.70 | 6.50 | 6.50 | 6.60 | -0.10 | 61 | 0.74 | 112705 |
| ALLTEX | 12.10 | 5.22 | 12.20 | 11.70 | 12.10 | 11.50 | 0.60 | 163 | 1.61 | 133603 |
| AMANFEED | 24.50 | -2.00 | 25.30 | 24.30 | 24.50 | 25.00 | -0.50 | 141 | 2.87 | 116502 |
| AMBEEPHA | 745.30 | -1.78 | 778.80 | 740.20 | 745.30 | 758.80 | -13.50 | 414 | 4.68 | 6269 |
| AMCL(PRAN) | 208.80 | -1.46 | 210.50 | 207.30 | 208.80 | 211.90 | -3.10 | 32 | 0.12 | 552 |
| AMPL | 30.40 | -3.18 | 31.90 | 30.00 | 30.40 | 31.40 | -1.00 | 76 | 1.30 | 42734 |
| ANLIMAYARN | 23.80 | 0.00 | 24.30 | 22.50 | 23.60 | 23.60 | 0.00 | 28 | 0.30 | 12820 |
| ANWARGALV | 60.10 | -5.35 | 64.20 | 59.90 | 60.10 | 63.50 | -3.40 | 834 | 9.46 | 153729 |
| AOL | 14.30 | 3.68 | 14.90 | 13.40 | 14.10 | 13.60 | 0.50 | 512 | 6.29 | 439539 |
| AOPLC | 13.00 | 0.00 | 13.00 | 12.80 | 13.00 | 13.00 | 0.00 | 66 | 0.45 | 34721 |
| APEXFOODS | 198.20 | -1.05 | 204.00 | 198.00 | 198.20 | 200.30 | -2.10 | 139 | 1.54 | 7698 |
| APEXFOOT | 204.70 | -6.23 | 215.00 | 203.10 | 204.70 | 218.30 | -13.60 | 1327 | 27.63 | 132794 |
| APEXSPINN | 90.00 | -1.96 | 91.90 | 90.00 | 90.10 | 91.90 | -1.80 | 103 | 1.00 | 11036 |
| APEXTANRY | 65.70 | -1.94 | 67.80 | 65.60 | 65.70 | 67.00 | -1.30 | 153 | 1.33 | 20125 |
| APEXWEAV | 6.90 | 4.55 | 6.90 | 6.90 | 6.90 | 6.60 | 0.30 | 1 | 0.00 | 5 |
| APOLOISPAT | 3.60 | -2.78 | 3.70 | 3.50 | 3.50 | 3.60 | -0.10 | 39 | 0.31 | 86432 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3059.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 156.00 | -3.64 | 163.40 | 155.50 | 156.40 | 162.30 | -5.90 | 171 | 0.82 | 5147 |
| ARAMITCEM | 12.50 | -4.80 | 12.90 | 11.70 | 11.90 | 12.50 | -0.60 | 81 | 0.41 | 33538 |
| ARGONDENIM | 15.80 | -2.47 | 16.20 | 15.80 | 15.80 | 16.20 | -0.40 | 88 | 1.55 | 97414 |
| ASIAINS | 26.00 | -1.89 | 26.30 | 25.80 | 26.00 | 26.50 | -0.50 | 81 | 0.84 | 32211 |
| ASIAPACINS | 32.80 | 1.55 | 33.40 | 32.10 | 32.80 | 32.30 | 0.50 | 193 | 3.54 | 108800 |
| ASIATICLAB | 30.30 | -4.72 | 31.80 | 30.00 | 30.30 | 31.80 | -1.50 | 474 | 7.50 | 244171 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 50.20 | -2.00 | 50.60 | 48.80 | 49.00 | 50.00 | -1.00 | 37 | 0.44 | 9004 |
| AZIZPIPES | 48.30 | -1.45 | 52.60 | 47.50 | 47.70 | 48.40 | -0.70 | 26 | 0.13 | 2685 |
| BANGAS | 91.60 | -1.93 | 93.70 | 91.50 | 91.60 | 93.40 | -1.80 | 221 | 2.88 | 31210 |
| BANKASIA | 16.30 | -0.61 | 16.40 | 16.20 | 16.30 | 16.40 | -0.10 | 61 | 0.47 | 28557 |
| BARKAPOWER | 9.90 | 0.00 | 10.30 | 9.80 | 9.90 | 9.90 | 0.00 | 407 | 4.90 | 490989 |
| BATASHOE | 796.50 | -0.28 | 798.80 | 796.50 | 796.60 | 798.80 | -2.20 | 71 | 0.24 | 297 |
| BATBC | 320.70 | -0.71 | 323.70 | 320.20 | 320.70 | 323.00 | -2.30 | 1117 | 28.82 | 89724 |
| BAYLEASING | 5.90 | 0.00 | 6.00 | 5.80 | 5.90 | 5.90 | 0.00 | 32 | 0.52 | 87211 |
| BBS | 9.90 | -2.94 | 10.20 | 9.80 | 9.90 | 10.20 | -0.30 | 285 | 5.71 | 571100 |
| BBSCABLES | 15.70 | -0.63 | 16.00 | 15.60 | 15.70 | 15.80 | -0.10 | 196 | 4.41 | 278930 |
| BDAUTOCA | 89.90 | -1.76 | 93.60 | 89.10 | 89.50 | 91.10 | -1.60 | 136 | 1.03 | 11382 |
| BDCOM | 23.60 | -1.67 | 24.30 | 23.50 | 23.60 | 24.00 | -0.40 | 263 | 4.86 | 204880 |
| BDFINANCE | 7.60 | -6.17 | 8.10 | 7.50 | 7.60 | 8.10 | -0.50 | 239 | 3.61 | 468934 |
| BDLAMPS | 117.30 | -3.46 | 122.90 | 116.60 | 117.30 | 121.50 | -4.20 | 419 | 5.06 | 42612 |
| BDPAINTS | 20.20 | -4.02 | 20.70 | 18.90 | 19.10 | 19.90 | -0.80 | 74 | 0.77 | 40281 |
| BDTHAI | 12.50 | -3.85 | 13.10 | 12.40 | 12.50 | 13.00 | -0.50 | 416 | 5.72 | 450277 |
| BDTHAIFOOD | 13.00 | -3.70 | 13.70 | 13.00 | 13.00 | 13.50 | -0.50 | 249 | 3.42 | 257904 |
| BDWELDING | 10.40 | -1.89 | 10.70 | 10.30 | 10.40 | 10.60 | -0.20 | 21 | 0.05 | 4840 |
| BEACHHATCH | 58.30 | -9.47 | 63.90 | 58.00 | 58.30 | 64.40 | -6.10 | 8376 | 459.58 | 7765244 |
| BEACONPHAR | 115.80 | -1.45 | 118.90 | 115.00 | 115.80 | 117.50 | -1.70 | 195 | 6.47 | 55619 |
| BENGALBISC | 60.20 | -9.66 | 61.90 | 55.90 | 56.10 | 62.10 | -6.00 | 21 | 0.10 | 1854 |
| BENGALWTL | 17.00 | -2.30 | 17.40 | 16.80 | 17.00 | 17.40 | -0.40 | 474 | 2.64 | 154355 |
| BERGERPBL | 1795.00 | 0.36 | 1810.00 | 1771.30 | 1796.80 | 1790.30 | 6.50 | 35 | 0.25 | 141 |
| BESTHLDNG | 17.00 | -0.58 | 17.40 | 16.90 | 17.00 | 17.10 | -0.10 | 744 | 25.94 | 1513674 |
| BEXGSUKUK | 47.00 | 1.06 | 48.00 | 46.00 | 47.50 | 47.00 | 0.50 | 20 | 1.31 | 27529 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 110.10 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 31.30 | -5.72 | 33.30 | 30.00 | 31.30 | 33.20 | -1.90 | 72 | 0.34 | 10698 |
| BIFC | 6.70 | 0.00 | 6.90 | 6.70 | 6.70 | 6.70 | 0.00 | 6 | 0.03 | 4304 |
| BNICL | 38.80 | -2.76 | 39.80 | 38.40 | 38.80 | 39.90 | -1.10 | 161 | 2.46 | 63294 |
| BPML | 33.00 | -5.44 | 35.00 | 32.70 | 33.00 | 34.90 | -1.90 | 745 | 11.09 | 330695 |
| BPPL | 10.60 | -0.93 | 11.00 | 10.50 | 10.60 | 10.70 | -0.10 | 377 | 7.01 | 652550 |
| BRACBANK | 49.60 | -1.00 | 50.40 | 49.50 | 49.60 | 50.10 | -0.50 | 504 | 106.78 | 2143434 |
| BSC | 92.40 | -3.45 | 96.00 | 91.70 | 92.40 | 95.70 | -3.30 | 1972 | 63.33 | 675966 |
| BSCPLC | 125.30 | -0.95 | 127.00 | 124.90 | 125.30 | 126.50 | -1.20 | 244 | 3.79 | 30142 |
| BSRMLTD | 71.50 | -0.56 | 72.90 | 71.20 | 71.60 | 72.00 | -0.40 | 127 | 6.92 | 96369 |
| BSRMSTEEL | 50.30 | 0.40 | 51.30 | 50.30 | 50.40 | 50.20 | 0.20 | 112 | 1.79 | 35314 |
| BXPHARMA | 91.50 | -4.19 | 96.50 | 90.60 | 91.50 | 95.50 | -4.00 | 1354 | 57.52 | 616050 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 6.90 | -1.43 | 7.10 | 6.90 | 6.90 | 7.00 | -0.10 | 171 | 3.66 | 525970 |
| CAPMBDBLMF | 9.00 | -1.10 | 9.00 | 8.90 | 9.00 | 9.10 | -0.10 | 206 | 2.67 | 298378 |
| CAPMIBBLMF | 7.70 | -2.50 | 8.10 | 7.70 | 7.80 | 8.00 | -0.20 | 56 | 0.59 | 75680 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 31.10 | -2.81 | 32.90 | 30.20 | 31.10 | 32.00 | -0.90 | 96 | 0.87 | 27985 |
| CENTRALPHL | 10.10 | -1.94 | 10.60 | 10.00 | 10.10 | 10.30 | -0.20 | 383 | 6.58 | 650407 |
| CITYBANK | 22.50 | 0.45 | 22.60 | 22.20 | 22.50 | 22.40 | 0.10 | 287 | 18.61 | 826860 |
| CITYGENINS | 29.30 | -5.48 | 32.50 | 29.10 | 29.30 | 31.00 | -1.70 | 167 | 0.97 | 32505 |
| CLICL | 48.70 | -3.75 | 51.60 | 47.90 | 48.70 | 50.60 | -1.90 | 474 | 5.54 | 110716 |
| CNATEX | 3.40 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 103 | 0.79 | 230968 |
| CONFIDCEM | 51.30 | -0.97 | 52.30 | 51.10 | 51.30 | 51.80 | -0.50 | 430 | 13.52 | 262274 |
| CONTININS | 25.00 | -1.96 | 25.60 | 24.90 | 25.00 | 25.50 | -0.50 | 212 | 3.87 | 153431 |
| COPPERTECH | 17.40 | -4.35 | 18.30 | 17.40 | 17.60 | 18.40 | -0.80 | 207 | 5.21 | 292220 |
| CRAFTSMAN | 29.80 | -6.04 | 29.80 | 28.00 | 28.00 | 29.80 | -1.80 | 48 | 0.47 | 16602 |
| CROWNCEMNT | 47.10 | -2.12 | 48.60 | 46.00 | 46.10 | 47.10 | -1.00 | 36 | 0.20 | 4270 |
| CRYSTALINS | 37.40 | -5.05 | 39.90 | 37.40 | 37.60 | 39.60 | -2.00 | 641 | 9.63 | 250648 |
| CVOPRL | 150.70 | 0.81 | 151.50 | 147.80 | 150.00 | 148.80 | 1.20 | 1197 | 22.60 | 151717 |
| DACCADYE | 16.30 | -1.81 | 16.90 | 16.30 | 16.30 | 16.60 | -0.30 | 90 | 2.02 | 123234 |
| DAFODILCOM | 60.00 | -0.50 | 62.40 | 60.00 | 60.00 | 60.30 | -0.30 | 49 | 0.85 | 14131 |
| DBH | 34.40 | -0.86 | 35.20 | 34.00 | 34.50 | 34.80 | -0.30 | 67 | 1.30 | 37640 |
| DBH1STMF | 4.20 | -4.65 | 4.30 | 4.10 | 4.10 | 4.30 | -0.20 | 82 | 1.43 | 341951 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5250.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 70.00 | -0.99 | 71.40 | 69.70 | 69.80 | 70.50 | -0.70 | 298 | 4.21 | 60158 |
| DELTASPINN | 5.40 | -3.57 | 5.70 | 5.30 | 5.40 | 5.60 | -0.20 | 142 | 2.61 | 480527 |
| DESCO | 27.20 | 1.12 | 28.00 | 27.00 | 27.20 | 26.90 | 0.30 | 517 | 12.07 | 438564 |
| DESHBANDHU | 16.60 | -5.14 | 17.80 | 16.50 | 16.60 | 17.50 | -0.90 | 472 | 8.21 | 478830 |
| DGIC | 25.60 | -5.19 | 27.50 | 25.10 | 25.60 | 27.00 | -1.40 | 680 | 16.25 | 619008 |
| DHAKABANK | 10.20 | 0.00 | 10.30 | 10.10 | 10.20 | 10.20 | 0.00 | 71 | 1.88 | 184114 |
| DHAKAINS | 36.20 | -0.82 | 36.90 | 36.00 | 36.20 | 36.50 | -0.30 | 55 | 0.59 | 16261 |
| DOMINAGE | 9.90 | -2.94 | 10.30 | 9.90 | 9.90 | 10.20 | -0.30 | 245 | 3.77 | 376603 |
| DOREENPWR | 25.70 | 1.98 | 27.70 | 25.60 | 25.70 | 25.20 | 0.50 | 1650 | 58.80 | 2195686 |
| DSHGARME | 63.00 | -2.91 | 66.60 | 62.80 | 63.40 | 65.30 | -1.90 | 96 | 0.44 | 6819 |
| DSSL | 9.40 | -2.08 | 9.70 | 9.20 | 9.40 | 9.60 | -0.20 | 383 | 5.92 | 626313 |
| DULAMIACOT | 74.30 | -2.60 | 77.70 | 74.30 | 75.00 | 77.00 | -2.00 | 23 | 0.43 | 5692 |
| DUTCHBANGL | 47.70 | 0.86 | 48.90 | 46.40 | 46.70 | 46.30 | 0.40 | 142 | 2.84 | 60843 |
| EASTERNINS | 44.60 | -0.89 | 45.30 | 44.00 | 44.30 | 44.70 | -0.40 | 49 | 0.58 | 13059 |
| EASTLAND | 18.40 | -3.16 | 19.00 | 18.10 | 18.40 | 19.00 | -0.60 | 158 | 2.61 | 140527 |
| EASTRNLUB | 2273.00 | -2.52 | 2319.00 | 2217.10 | 2273.00 | 2331.70 | -58.70 | 1847 | 45.87 | 20299 |
| EBL | 21.40 | -20.74 | 21.70 | 20.80 | 21.40 | 27.00 | -5.60 | 1100 | 28.04 | 1313138 |
| EBL1STMF | 5.40 | 0.00 | 5.60 | 5.40 | 5.50 | 5.50 | 0.00 | 130 | 0.75 | 137568 |
| EBLNRBMF | 3.50 | 0.00 | 3.50 | 3.40 | 3.50 | 3.50 | 0.00 | 37 | 0.67 | 192535 |
| ECABLES | 107.00 | -3.26 | 112.90 | 106.00 | 106.90 | 110.50 | -3.60 | 439 | 4.36 | 40147 |
| EGEN | 20.60 | -3.29 | 21.40 | 20.50 | 20.60 | 21.30 | -0.70 | 295 | 5.01 | 239396 |
| EHL | 71.70 | -1.92 | 73.80 | 71.60 | 71.70 | 73.10 | -1.40 | 392 | 8.35 | 115128 |
| EIL | 51.30 | -3.75 | 53.90 | 50.00 | 51.30 | 53.30 | -2.00 | 616 | 18.00 | 341277 |
| EMERALDOIL | 19.40 | -2.53 | 20.00 | 19.00 | 19.30 | 19.80 | -0.50 | 202 | 2.14 | 108706 |
| ENVOYTEX | 43.50 | -0.46 | 46.80 | 43.30 | 43.50 | 43.70 | -0.20 | 353 | 8.01 | 181144 |
| EPGL | 22.40 | 9.27 | 22.50 | 20.90 | 22.40 | 20.50 | 1.90 | 3059 | 70.22 | 3190401 |
| ESQUIRENIT | 21.90 | 0.00 | 22.20 | 21.40 | 21.90 | 21.90 | 0.00 | 106 | 1.63 | 74523 |
| ETL | 8.30 | -4.60 | 8.80 | 8.10 | 8.30 | 8.70 | -0.40 | 536 | 8.56 | 1011419 |
| EXIM1STMF | 3.50 | 0.00 | 3.60 | 3.40 | 3.50 | 3.50 | 0.00 | 32 | 0.87 | 247559 |
| EXIMBANK | 5.90 | 0.00 | 6.10 | 5.90 | 6.00 | 6.00 | 0.00 | 89 | 2.48 | 416188 |
| FAMILYTEX | 2.40 | 0.00 | 2.50 | 2.30 | 2.40 | 2.40 | 0.00 | 106 | 0.54 | 225310 |
| FARCHEM | 21.80 | -6.44 | 23.50 | 21.50 | 21.80 | 23.30 | -1.50 | 388 | 6.39 | 280599 |
| FAREASTFIN | 3.30 | -8.82 | 3.50 | 3.10 | 3.10 | 3.40 | -0.30 | 165 | 0.26 | 82239 |
| FAREASTLIF | 30.20 | -3.28 | 31.40 | 29.10 | 29.50 | 30.50 | -1.00 | 91 | 0.77 | 25743 |
| FASFIN | 3.50 | -2.86 | 3.70 | 3.40 | 3.40 | 3.50 | -0.10 | 43 | 0.77 | 222314 |
| FBFIF | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 41 | 0.93 | 281556 |
| FEDERALINS | 17.40 | -2.25 | 17.70 | 17.20 | 17.40 | 17.80 | -0.40 | 140 | 1.52 | 87394 |
| FEKDIL | 15.50 | -1.90 | 15.90 | 15.40 | 15.50 | 15.80 | -0.30 | 495 | 10.71 | 688465 |
| FINEFOODS | 203.00 | 0.35 | 207.00 | 197.80 | 203.00 | 202.30 | 0.70 | 2853 | 130.09 | 645969 |
| FIRSTFIN | 3.40 | -2.86 | 3.40 | 3.40 | 3.40 | 3.50 | -0.10 | 6 | 0.20 | 59400 |
| FIRSTSBANK | 3.90 | -2.50 | 4.10 | 3.90 | 3.90 | 4.00 | -0.10 | 186 | 1.81 | 452864 |
| FORTUNE | 15.10 | -1.95 | 15.50 | 15.00 | 15.10 | 15.40 | -0.30 | 248 | 3.32 | 217477 |
| FUWANGCER | 12.60 | -4.55 | 13.30 | 12.50 | 12.60 | 13.20 | -0.60 | 758 | 16.07 | 1250782 |
| FUWANGFOOD | 13.50 | -4.93 | 14.40 | 13.30 | 13.50 | 14.20 | -0.70 | 888 | 18.83 | 1365792 |
| GBBPOWER | 7.40 | 1.37 | 7.50 | 7.20 | 7.40 | 7.30 | 0.10 | 145 | 1.31 | 176891 |
| GEMINISEA | 127.00 | -7.84 | 135.00 | 125.00 | 127.00 | 137.80 | -10.80 | 970 | 12.71 | 99272 |
| GENEXIL | 20.00 | -2.91 | 20.70 | 19.90 | 20.00 | 20.60 | -0.60 | 317 | 5.95 | 294284 |
| GENNEXT | 2.90 | 0.00 | 3.00 | 2.90 | 2.90 | 2.90 | 0.00 | 72 | 0.89 | 304165 |
| GHAIL | 12.00 | -4.00 | 12.50 | 11.90 | 12.00 | 12.50 | -0.50 | 321 | 5.86 | 480036 |
| GHCL | 20.00 | -4.31 | 21.00 | 19.70 | 20.00 | 20.90 | -0.90 | 95 | 1.12 | 55205 |
| GIB | 3.10 | -3.13 | 3.30 | 3.10 | 3.10 | 3.20 | -0.10 | 198 | 1.82 | 580730 |
| GLDNJMF | 7.60 | -2.56 | 7.90 | 7.50 | 7.60 | 7.80 | -0.20 | 254 | 6.25 | 815366 |
| GLOBALINS | 31.10 | 0.97 | 31.40 | 29.70 | 31.10 | 30.80 | 0.30 | 609 | 31.59 | 1026666 |
| GOLDENSON | 11.50 | -3.36 | 12.10 | 11.50 | 11.50 | 11.90 | -0.40 | 578 | 11.24 | 958544 |
| GP | 320.50 | -0.25 | 322.00 | 320.00 | 320.50 | 321.30 | -0.80 | 561 | 23.88 | 74360 |
| GPHISPAT | 20.50 | -0.97 | 20.90 | 20.40 | 20.50 | 20.70 | -0.20 | 490 | 13.50 | 657405 |
| GQBALLPEN | 156.20 | -0.51 | 160.00 | 154.80 | 156.20 | 157.00 | -0.80 | 116 | 4.97 | 31586 |
| GRAMEENS2 | 12.50 | -2.34 | 12.80 | 12.40 | 12.50 | 12.80 | -0.30 | 134 | 2.30 | 183809 |
| GREENDELMF | 3.80 | -2.56 | 3.90 | 3.70 | 3.80 | 3.90 | -0.10 | 40 | 0.90 | 235409 |
| GREENDELT | 41.70 | -0.95 | 42.80 | 41.70 | 41.80 | 42.20 | -0.40 | 60 | 0.30 | 7120 |
| GSPFINANCE | 4.90 | -5.77 | 5.20 | 4.70 | 4.90 | 5.20 | -0.30 | 130 | 1.52 | 313384 |
| HAKKANIPUL | 52.20 | -3.88 | 54.80 | 51.80 | 52.00 | 54.10 | -2.10 | 599 | 8.72 | 164562 |
| HAMI | 121.70 | -7.59 | 133.50 | 119.70 | 121.70 | 131.70 | -10.00 | 433 | 5.14 | 41625 |
| HEIDELBCEM | 233.20 | -4.89 | 245.00 | 231.00 | 233.20 | 245.20 | -12.00 | 888 | 11.51 | 48998 |
| HFL | 8.60 | -1.15 | 9.00 | 8.50 | 8.60 | 8.70 | -0.10 | 68 | 0.54 | 62771 |
| HIMADRI | 1080.10 | -1.11 | 1199.50 | 1080.10 | 1180.60 | 1193.90 | -13.30 | 3 | 0.37 | 315 |
| HRTEX | 29.10 | -6.43 | 31.50 | 28.70 | 29.10 | 31.10 | -2.00 | 687 | 8.54 | 283002 |
| HWAWELLTEX | 39.60 | -0.50 | 40.80 | 39.10 | 39.50 | 39.70 | -0.20 | 20 | 0.20 | 5043 |
| IBNSINA | 291.50 | -0.10 | 297.10 | 291.50 | 292.00 | 292.30 | -0.30 | 186 | 5.94 | 20326 |
| IBP | 9.70 | -4.90 | 10.40 | 9.50 | 9.70 | 10.20 | -0.50 | 369 | 8.09 | 810135 |
| ICB | 47.80 | -2.45 | 49.20 | 47.50 | 47.80 | 49.00 | -1.20 | 326 | 5.50 | 114560 |
| ICB3RDNRB | 4.30 | -2.27 | 4.40 | 4.30 | 4.30 | 4.40 | -0.10 | 10 | 0.20 | 47000 |
| ICBAGRANI1 | 6.50 | -4.41 | 6.70 | 6.50 | 6.50 | 6.80 | -0.30 | 15 | 0.16 | 24560 |
| ICBAMCL2ND | 6.30 | 0.00 | 6.30 | 6.10 | 6.30 | 6.30 | 0.00 | 10 | 0.01 | 834 |
| ICBEPMF1S1 | 5.10 | -1.96 | 5.30 | 4.80 | 5.00 | 5.10 | -0.10 | 8 | 0.00 | 512 |
| ICBIBANK | 2.90 | 0.00 | 3.00 | 2.90 | 2.90 | 2.90 | 0.00 | 21 | 0.44 | 151063 |
| ICBSONALI1 | 4.90 | -5.77 | 5.30 | 4.90 | 4.90 | 5.20 | -0.30 | 314 | 8.77 | 1755890 |
| ICICL | 20.70 | -3.72 | 21.40 | 20.60 | 20.70 | 21.50 | -0.80 | 239 | 4.60 | 220183 |
| IDLC | 30.40 | -0.65 | 30.90 | 30.20 | 30.40 | 30.60 | -0.20 | 201 | 2.15 | 70779 |
| IFADAUTOS | 25.30 | -3.07 | 27.20 | 25.00 | 25.30 | 26.10 | -0.80 | 1462 | 43.73 | 1665603 |
| IFIC | 6.50 | 0.00 | 6.60 | 6.40 | 6.50 | 6.50 | 0.00 | 283 | 10.40 | 1600913 |
| IFIC1STMF | 3.50 | 0.00 | 3.60 | 3.40 | 3.50 | 3.50 | 0.00 | 74 | 4.65 | 1328924 |
| IFILISLMF1 | 4.10 | -2.38 | 4.20 | 4.10 | 4.10 | 4.20 | -0.10 | 37 | 0.76 | 184402 |
| ILFSL | 3.50 | 0.00 | 3.50 | 3.40 | 3.40 | 3.40 | 0.00 | 27 | 0.07 | 19068 |
| INDEXAGRO | 63.50 | -1.09 | 64.40 | 63.30 | 63.70 | 64.40 | -0.70 | 49 | 0.66 | 10280 |
| INTECH | 18.80 | -1.57 | 19.70 | 18.60 | 18.80 | 19.10 | -0.30 | 334 | 1.20 | 63963 |
| INTRACO | 23.00 | -2.54 | 23.80 | 22.80 | 23.00 | 23.60 | -0.60 | 768 | 31.25 | 1348944 |
| IPDC | 16.20 | -0.61 | 16.60 | 16.20 | 16.20 | 16.30 | -0.10 | 693 | 24.09 | 1469356 |
| ISLAMIBANK | 34.60 | -7.49 | 37.50 | 34.30 | 34.60 | 37.40 | -2.80 | 917 | 12.02 | 338277 |
| ISLAMICFIN | 9.70 | -3.00 | 10.20 | 9.50 | 9.70 | 10.00 | -0.30 | 242 | 2.11 | 215550 |
| ISLAMIINS | 35.00 | 0.57 | 35.40 | 34.50 | 35.00 | 34.80 | 0.20 | 57 | 1.67 | 47948 |
| ISNLTD | 34.50 | -1.99 | 36.30 | 34.30 | 34.50 | 35.20 | -0.70 | 127 | 1.19 | 34183 |
| ITC | 36.80 | -0.54 | 37.10 | 36.70 | 36.80 | 37.00 | -0.20 | 193 | 6.71 | 181860 |
| JAMUNABANK | 19.10 | 0.00 | 19.10 | 18.90 | 19.10 | 19.10 | 0.00 | 298 | 16.39 | 860601 |
| JAMUNAOIL | 172.00 | -0.98 | 175.80 | 172.00 | 172.20 | 173.90 | -1.70 | 325 | 8.32 | 48167 |
| JANATAINS | 24.70 | -1.59 | 25.00 | 24.70 | 24.70 | 25.10 | -0.40 | 74 | 0.70 | 28007 |
| JHRML | 48.60 | -1.22 | 49.70 | 48.50 | 48.60 | 49.20 | -0.60 | 303 | 5.82 | 119094 |
| JMISMDL | 139.20 | -1.83 | 143.70 | 138.00 | 139.20 | 141.80 | -2.60 | 234 | 2.98 | 21372 |
| JUTESPINN | 213.00 | 2.08 | 214.80 | 196.00 | 206.50 | 202.30 | 4.20 | 68 | 0.38 | 1926 |
| KARNAPHULI | 26.90 | -2.54 | 27.70 | 26.80 | 26.90 | 27.60 | -0.70 | 376 | 6.16 | 226028 |
| KAY&QUE | 214.20 | 0.23 | 216.70 | 209.20 | 214.20 | 213.70 | 0.50 | 688 | 11.83 | 55305 |
| KBPPWBIL | 112.00 | -7.44 | 122.00 | 109.00 | 112.00 | 121.00 | -9.00 | 1459 | 35.49 | 310654 |
| KBSEED | 8.20 | -2.35 | 8.50 | 8.20 | 8.30 | 8.50 | -0.20 | 4 | 0.02 | 2400 |
| KDSALTD | 38.70 | -3.97 | 40.90 | 38.40 | 38.70 | 40.30 | -1.60 | 457 | 13.70 | 346174 |
| KEYACOSMET | 4.40 | 0.00 | 4.50 | 4.30 | 4.40 | 4.40 | 0.00 | 68 | 1.48 | 335571 |
| KFL | 15.50 | 6.90 | 15.70 | 14.50 | 15.50 | 14.50 | 1.00 | 278 | 2.14 | 141343 |
| KOHINOOR | 500.00 | -0.87 | 506.40 | 498.10 | 499.70 | 504.10 | -4.40 | 405 | 5.75 | 11456 |
| KPCL | 13.30 | 2.31 | 13.90 | 12.90 | 13.30 | 13.00 | 0.30 | 392 | 6.25 | 463462 |
| KPPL | 18.60 | -9.71 | 20.60 | 18.60 | 18.60 | 20.60 | -2.00 | 1288 | 27.92 | 1475928 |
| KTL | 10.20 | -2.86 | 10.70 | 10.10 | 10.20 | 10.50 | -0.30 | 407 | 6.87 | 664374 |
| LANKABAFIN | 16.00 | -2.44 | 16.50 | 16.00 | 16.00 | 16.40 | -0.40 | 541 | 13.51 | 837924 |
| LEGACYFOOT | 53.00 | -1.85 | 54.50 | 52.80 | 53.00 | 54.00 | -1.00 | 242 | 3.63 | 68011 |
| LHB | 44.40 | -0.22 | 44.60 | 44.20 | 44.40 | 44.50 | -0.10 | 508 | 13.91 | 313485 |
| LIBRAINFU | 763.60 | -2.22 | 785.00 | 760.00 | 763.60 | 780.90 | -17.30 | 352 | 3.96 | 5148 |
| LINDEBD | 885.30 | -0.45 | 894.00 | 885.00 | 885.30 | 889.30 | -4.00 | 713 | 8.07 | 9093 |
| LOVELLO | 80.30 | 0.50 | 80.70 | 79.00 | 80.30 | 79.90 | 0.40 | 2566 | 83.53 | 1041685 |
| LRBDL | 14.20 | 2.90 | 14.70 | 13.80 | 14.20 | 13.80 | 0.40 | 308 | 5.06 | 358638 |
| LRGLOBMF1 | 3.50 | -2.78 | 3.70 | 3.50 | 3.50 | 3.60 | -0.10 | 20 | 0.87 | 247362 |
| MAKSONSPIN | 5.90 | 0.00 | 6.00 | 5.80 | 5.90 | 5.90 | 0.00 | 91 | 1.08 | 184153 |
| MALEKSPIN | 25.80 | -0.77 | 26.20 | 25.80 | 25.80 | 26.00 | -0.20 | 482 | 16.33 | 630905 |
| MAMUNAGRO | 29.40 | -2.00 | 30.10 | 29.30 | 29.40 | 30.00 | -0.60 | 69 | 2.02 | 67790 |
| MARICO | 2470.00 | 0.59 | 2479.90 | 2420.00 | 2473.80 | 2459.40 | 14.40 | 187 | 3.47 | 1410 |
| MASTERAGRO | 5.70 | -4.92 | 6.00 | 5.60 | 5.80 | 6.10 | -0.30 | 22 | 0.23 | 39694 |
| MATINSPINN | 44.30 | -0.67 | 45.80 | 44.10 | 44.30 | 44.60 | -0.30 | 230 | 2.48 | 55962 |
| MBL1STMF | 4.20 | -4.55 | 4.40 | 4.10 | 4.20 | 4.40 | -0.20 | 51 | 0.77 | 180667 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 23.70 | 1.72 | 25.00 | 22.70 | 23.70 | 23.30 | 0.40 | 41 | 0.02 | 1004 |
| MEGHNACEM | 40.50 | -2.63 | 43.80 | 40.50 | 40.70 | 41.80 | -1.10 | 47 | 0.22 | 5451 |
| MEGHNAINS | 23.80 | -2.86 | 24.80 | 23.70 | 23.80 | 24.50 | -0.70 | 288 | 2.60 | 108531 |
| MEGHNALIFE | 49.20 | -1.99 | 50.50 | 49.10 | 49.20 | 50.20 | -1.00 | 391 | 6.27 | 126630 |
| MEGHNAPET | 23.50 | -7.11 | 25.00 | 23.40 | 23.50 | 25.30 | -1.80 | 61 | 0.54 | 22844 |
| MERCANBANK | 9.80 | 0.00 | 9.90 | 9.70 | 9.80 | 9.80 | 0.00 | 182 | 7.08 | 721940 |
| MERCINS | 24.00 | 2.08 | 25.80 | 23.10 | 24.50 | 24.00 | 0.50 | 10 | 0.01 | 454 |
| METROSPIN | 12.00 | -3.91 | 13.00 | 12.00 | 12.30 | 12.80 | -0.50 | 53 | 0.39 | 30758 |
| MHSML | 13.00 | -1.52 | 13.40 | 12.90 | 13.00 | 13.20 | -0.20 | 194 | 1.83 | 140206 |
| MIDASFIN | 8.10 | -3.57 | 8.40 | 8.00 | 8.10 | 8.40 | -0.30 | 93 | 1.18 | 144927 |
| MIDLANDBNK | 17.70 | -1.67 | 19.00 | 17.50 | 17.70 | 18.00 | -0.30 | 1106 | 43.35 | 2380802 |
| MIRACLEIND | 24.50 | -4.26 | 26.00 | 24.50 | 24.70 | 25.80 | -1.10 | 95 | 1.12 | 44724 |
| MIRAKHTER | 29.10 | -4.90 | 30.60 | 29.00 | 29.10 | 30.60 | -1.50 | 492 | 9.59 | 325564 |
| MITHUNKNIT | 15.90 | -0.62 | 16.40 | 15.80 | 15.90 | 16.00 | -0.10 | 878 | 2.23 | 139152 |
| MJLBD | 93.60 | -0.21 | 94.20 | 93.20 | 93.60 | 93.80 | -0.20 | 191 | 4.23 | 45135 |
| MKFOOTWEAR | 47.20 | 0.21 | 47.30 | 45.30 | 47.00 | 46.90 | 0.10 | 149 | 9.77 | 208040 |
| MLDYEING | 8.80 | -1.12 | 9.00 | 8.80 | 8.80 | 8.90 | -0.10 | 56 | 1.60 | 181971 |
| MONNOAGML | 314.20 | -0.63 | 317.20 | 313.00 | 314.20 | 316.20 | -2.00 | 324 | 5.56 | 17646 |
| MONNOCERA | 84.00 | 0.96 | 87.00 | 82.60 | 84.20 | 83.40 | 0.80 | 935 | 32.05 | 375802 |
| MONNOFABR | 13.50 | -2.17 | 13.80 | 13.40 | 13.50 | 13.80 | -0.30 | 291 | 6.89 | 507088 |
| MONOSPOOL | 82.20 | -3.52 | 86.00 | 81.20 | 82.20 | 85.20 | -3.00 | 454 | 5.63 | 67199 |
| MOSTFAMETL | 9.70 | -3.00 | 10.20 | 9.60 | 9.70 | 10.00 | -0.30 | 34 | 0.35 | 35766 |
| MPETROLEUM | 202.30 | 0.15 | 204.00 | 202.00 | 202.50 | 202.20 | 0.30 | 47 | 0.96 | 4742 |
| MTB | 11.80 | 0.85 | 11.90 | 11.60 | 11.80 | 11.70 | 0.10 | 62 | 1.21 | 103088 |
| NAHEEACP | 17.90 | -5.79 | 19.70 | 17.80 | 17.90 | 19.00 | -1.10 | 506 | 7.52 | 415269 |
| NATLIFEINS | 84.20 | -3.11 | 88.40 | 84.00 | 84.20 | 86.90 | -2.70 | 414 | 7.54 | 88822 |
| NAVANACNG | 18.40 | -2.66 | 19.20 | 18.20 | 18.30 | 18.80 | -0.50 | 72 | 0.57 | 31004 |
| NAVANAPHAR | 51.10 | -1.93 | 52.30 | 50.00 | 50.80 | 51.80 | -1.00 | 802 | 13.54 | 265774 |
| NBL | 3.90 | 0.00 | 4.00 | 3.90 | 3.90 | 3.90 | 0.00 | 60 | 1.16 | 295541 |
| NCCBANK | 10.60 | 0.95 | 10.60 | 10.50 | 10.60 | 10.50 | 0.10 | 72 | 2.73 | 259521 |
| NCCBLMF1 | 5.00 | 0.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 7 | 0.05 | 10000 |
| NEWLINE | 6.70 | -4.29 | 7.30 | 6.60 | 6.70 | 7.00 | -0.30 | 265 | 2.94 | 426438 |
| NFML | 9.40 | 0.00 | 9.50 | 9.20 | 9.40 | 9.40 | 0.00 | 104 | 1.34 | 143486 |
| NHFIL | 24.00 | -1.23 | 24.60 | 23.90 | 24.00 | 24.30 | -0.30 | 120 | 1.98 | 81917 |
| NIALCO | 19.20 | 0.00 | 20.00 | 19.00 | 19.10 | 19.10 | 0.00 | 58 | 1.44 | 74545 |
| NITOLINS | 24.90 | 0.41 | 24.90 | 23.70 | 24.70 | 24.60 | 0.10 | 29 | 0.47 | 19192 |
| NORTHERN | 105.90 | 1.44 | 108.00 | 104.40 | 105.90 | 104.40 | 1.50 | 18 | 0.09 | 844 |
| NORTHRNINS | 29.10 | -0.72 | 29.10 | 27.40 | 27.40 | 27.60 | -0.20 | 20 | 0.14 | 5077 |
| NPOLYMER | 29.20 | -1.70 | 29.70 | 28.40 | 28.90 | 29.40 | -0.50 | 140 | 2.72 | 94166 |
| NRBBANK | 13.60 | 2.26 | 13.70 | 13.00 | 13.60 | 13.30 | 0.30 | 614 | 52.01 | 3863462 |
| NRBCBANK | 7.00 | -2.78 | 7.20 | 7.00 | 7.00 | 7.20 | -0.20 | 111 | 2.37 | 336087 |
| NTC | 176.90 | -0.11 | 178.90 | 174.40 | 175.90 | 176.10 | -0.20 | 23 | 0.17 | 941 |
| NTLTUBES | 75.70 | -1.56 | 78.00 | 75.40 | 75.70 | 76.90 | -1.20 | 525 | 10.37 | 136478 |
| NURANI | 3.20 | -6.06 | 3.40 | 3.10 | 3.10 | 3.30 | -0.20 | 36 | 0.32 | 101549 |
| OAL | 7.20 | -2.70 | 7.50 | 7.20 | 7.20 | 7.40 | -0.20 | 88 | 0.74 | 101286 |
| OIMEX | 26.50 | -0.38 | 27.10 | 26.40 | 26.50 | 26.60 | -0.10 | 214 | 4.88 | 183749 |
| OLYMPIC | 152.40 | -1.80 | 156.00 | 152.00 | 152.40 | 155.20 | -2.80 | 481 | 18.07 | 117994 |
| ONEBANKPLC | 7.70 | 0.00 | 7.80 | 7.60 | 7.70 | 7.70 | 0.00 | 131 | 4.42 | 577117 |
| ORIONINFU | 380.60 | -1.04 | 386.90 | 380.00 | 380.60 | 384.60 | -4.00 | 1142 | 34.22 | 89669 |
| ORIONPHARM | 28.40 | -2.74 | 31.50 | 28.30 | 28.40 | 29.20 | -0.80 | 520 | 7.81 | 273247 |
| ORYZAAGRO | 11.70 | -4.20 | 12.30 | 11.00 | 11.40 | 11.90 | -0.50 | 370 | 1.29 | 113056 |
| PADMALIFE | 20.50 | -5.94 | 21.80 | 20.20 | 20.60 | 21.90 | -1.30 | 118 | 1.14 | 55412 |
| PADMAOIL | 181.70 | 0.06 | 182.30 | 180.00 | 181.30 | 181.20 | 0.10 | 243 | 6.98 | 38737 |
| PARAMOUNT | 35.30 | -3.02 | 37.00 | 35.00 | 35.30 | 36.40 | -1.10 | 212 | 2.97 | 83184 |
| PDL | 6.30 | -1.56 | 6.40 | 6.20 | 6.30 | 6.40 | -0.10 | 79 | 0.71 | 113283 |
| PENINSULA | 10.80 | -1.82 | 11.20 | 10.80 | 10.80 | 11.00 | -0.20 | 82 | 1.29 | 118664 |
| PEOPLESINS | 27.90 | -1.41 | 28.70 | 27.70 | 27.90 | 28.30 | -0.40 | 259 | 4.05 | 144131 |
| PF1STMF | 5.20 | 0.00 | 5.30 | 5.10 | 5.20 | 5.20 | 0.00 | 54 | 2.05 | 394481 |
| PHARMAID | 531.00 | -2.01 | 538.00 | 530.10 | 530.40 | 541.30 | -10.90 | 527 | 12.34 | 23232 |
| PHENIXINS | 24.40 | -1.21 | 24.50 | 24.30 | 24.40 | 24.70 | -0.30 | 28 | 0.54 | 22007 |
| PHOENIXFIN | 3.80 | -2.56 | 3.90 | 3.70 | 3.80 | 3.90 | -0.10 | 26 | 0.62 | 163704 |
| PHPMF1 | 3.20 | -3.03 | 3.30 | 3.10 | 3.20 | 3.30 | -0.10 | 96 | 2.14 | 666759 |
| PIONEERINS | 39.00 | -0.26 | 39.30 | 38.50 | 39.00 | 39.10 | -0.10 | 219 | 3.13 | 80169 |
| PLFSL | 2.20 | -4.35 | 2.30 | 2.10 | 2.20 | 2.30 | -0.10 | 92 | 0.39 | 178710 |
| POPULAR1MF | 3.30 | -2.94 | 3.40 | 3.30 | 3.30 | 3.40 | -0.10 | 72 | 2.28 | 690080 |
| POPULARLIF | 47.80 | -1.85 | 49.50 | 47.20 | 47.80 | 48.70 | -0.90 | 322 | 4.49 | 93253 |
| POWERGRID | 36.60 | 3.98 | 37.70 | 35.30 | 36.60 | 35.20 | 1.40 | 1703 | 31.78 | 869069 |
| PRAGATIINS | 52.80 | 1.36 | 52.80 | 50.20 | 52.20 | 51.50 | 0.70 | 57 | 1.15 | 22023 |
| PRAGATILIF | 98.00 | -1.80 | 102.00 | 97.20 | 98.00 | 99.80 | -1.80 | 179 | 4.29 | 43382 |
| PREMIERBAN | 8.80 | 0.00 | 8.90 | 8.70 | 8.80 | 8.80 | 0.00 | 100 | 3.88 | 441187 |
| PREMIERCEM | 52.10 | -1.14 | 52.50 | 51.60 | 52.10 | 52.70 | -0.60 | 227 | 4.46 | 85584 |
| PREMIERLEA | 3.20 | 3.23 | 3.20 | 3.10 | 3.20 | 3.10 | 0.10 | 3 | 0.01 | 1901 |
| PRIME1ICBA | 4.90 | 0.00 | 5.00 | 4.80 | 4.90 | 4.90 | 0.00 | 22 | 0.55 | 112967 |
| PRIMEBANK | 22.40 | 0.90 | 22.60 | 22.30 | 22.40 | 22.20 | 0.20 | 92 | 2.04 | 91028 |
| PRIMEFIN | 4.50 | 0.00 | 4.50 | 4.40 | 4.50 | 4.50 | 0.00 | 27 | 0.53 | 118012 |
| PRIMEINSUR | 30.40 | -1.94 | 31.50 | 30.30 | 30.40 | 31.00 | -0.60 | 87 | 0.98 | 32183 |
| PRIMELIFE | 34.40 | -0.86 | 35.50 | 34.10 | 34.40 | 34.70 | -0.30 | 82 | 1.23 | 35635 |
| PRIMETEX | 12.90 | -3.01 | 13.40 | 12.50 | 12.90 | 13.30 | -0.40 | 44 | 0.21 | 16496 |
| PROGRESLIF | 60.10 | -4.15 | 64.00 | 59.20 | 60.10 | 62.70 | -2.60 | 282 | 3.53 | 57940 |
| PROVATIINS | 32.90 | 4.44 | 33.60 | 31.80 | 32.90 | 31.50 | 1.40 | 1135 | 23.77 | 722224 |
| PTL | 45.90 | 0.22 | 46.40 | 44.80 | 46.00 | 45.90 | 0.10 | 132 | 8.95 | 194864 |
| PUBALIBANK | 27.50 | 0.37 | 27.90 | 27.10 | 27.20 | 27.10 | 0.10 | 57 | 1.83 | 65819 |
| PURABIGEN | 16.80 | -2.92 | 17.20 | 16.50 | 16.60 | 17.10 | -0.50 | 115 | 0.49 | 29002 |
| QUASEMIND | 32.30 | -1.22 | 33.00 | 32.20 | 32.30 | 32.70 | -0.40 | 496 | 14.83 | 457254 |
| QUEENSOUTH | 11.60 | -1.69 | 11.90 | 11.50 | 11.60 | 11.80 | -0.20 | 101 | 1.92 | 165230 |
| RAHIMAFOOD | 73.60 | -3.29 | 77.00 | 73.20 | 73.60 | 76.10 | -2.50 | 181 | 1.74 | 23354 |
| RAHIMTEXT | 107.30 | -1.47 | 109.00 | 107.00 | 107.30 | 108.90 | -1.60 | 50 | 0.37 | 3407 |
| RAKCERAMIC | 20.80 | -1.89 | 21.10 | 20.70 | 20.80 | 21.20 | -0.40 | 195 | 2.78 | 133193 |
| RANFOUNDRY | 138.00 | -2.88 | 140.60 | 138.00 | 138.20 | 142.30 | -4.10 | 124 | 1.69 | 12154 |
| RDFOOD | 21.30 | -2.29 | 22.10 | 21.00 | 21.30 | 21.80 | -0.50 | 478 | 7.87 | 365308 |
| RECKITTBEN | 3800.10 | 0.03 | 3850.00 | 3799.00 | 3800.10 | 3799.00 | 1.10 | 604 | 16.17 | 4253 |
| REGENTTEX | 3.70 | 0.00 | 3.80 | 3.60 | 3.70 | 3.70 | 0.00 | 16 | 0.08 | 21136 |
| RELIANCE1 | 20.10 | -2.43 | 20.90 | 19.80 | 20.10 | 20.60 | -0.50 | 193 | 11.77 | 579393 |
| RELIANCINS | 52.00 | -1.14 | 52.90 | 51.70 | 52.00 | 52.60 | -0.60 | 159 | 1.59 | 30385 |
| RENATA | 492.60 | -0.73 | 498.60 | 492.00 | 492.60 | 496.20 | -3.60 | 342 | 11.49 | 23256 |
| RENWICKJA | 675.00 | -6.08 | 702.80 | 640.30 | 642.70 | 684.30 | -41.60 | 13 | 0.07 | 103 |
| REPUBLIC | 27.70 | 0.00 | 28.40 | 27.50 | 27.70 | 27.70 | 0.00 | 46 | 0.67 | 24032 |
| RINGSHINE | 3.40 | -2.86 | 3.60 | 3.40 | 3.40 | 3.50 | -0.10 | 91 | 0.88 | 255659 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 25.30 | -0.39 | 25.50 | 25.20 | 25.30 | 25.40 | -0.10 | 683 | 25.04 | 989812 |
| RSRMSTEEL | 10.40 | 0.97 | 10.80 | 10.30 | 10.40 | 10.30 | 0.10 | 144 | 1.93 | 183229 |
| RUNNERAUTO | 29.70 | -2.30 | 30.70 | 29.10 | 29.70 | 30.40 | -0.70 | 675 | 14.13 | 472815 |
| RUPALIBANK | 19.20 | -1.03 | 19.40 | 19.10 | 19.20 | 19.40 | -0.20 | 194 | 3.10 | 161601 |
| RUPALIINS | 20.40 | -2.84 | 21.50 | 20.30 | 20.50 | 21.10 | -0.60 | 135 | 1.30 | 62948 |
| RUPALILIFE | 78.40 | -3.73 | 83.00 | 78.40 | 79.90 | 83.00 | -3.10 | 358 | 6.42 | 79335 |
| SADHESIVE | 69.50 | -0.71 | 69.50 | 69.50 | 69.50 | 70.00 | -0.50 | 1 | 0.00 | 5 |
| SAFKOSPINN | 10.00 | -3.81 | 10.60 | 10.00 | 10.10 | 10.50 | -0.40 | 38 | 0.31 | 31185 |
| SAIFPOWER | 8.80 | -7.37 | 9.70 | 8.60 | 8.80 | 9.50 | -0.70 | 390 | 6.63 | 735655 |
| SAIHAMCOT | 13.20 | -0.75 | 13.50 | 13.10 | 13.20 | 13.30 | -0.10 | 135 | 4.80 | 362614 |
| SAIHAMTEX | 13.50 | 0.00 | 13.70 | 13.40 | 13.50 | 13.50 | 0.00 | 77 | 1.80 | 132798 |
| SALAMCRST | 19.70 | -8.80 | 22.10 | 19.50 | 19.70 | 21.60 | -1.90 | 1504 | 33.35 | 1607337 |
| SALVOCHEM | 20.30 | -4.25 | 21.40 | 20.20 | 20.30 | 21.20 | -0.90 | 453 | 7.06 | 341817 |
| SAMATALETH | 43.00 | -1.83 | 44.00 | 42.80 | 43.00 | 43.80 | -0.80 | 47 | 0.40 | 9197 |
| SAMORITA | 60.90 | 1.00 | 61.70 | 60.20 | 60.90 | 60.30 | 0.60 | 693 | 9.70 | 159191 |
| SANDHANINS | 19.20 | -1.03 | 19.80 | 19.20 | 19.20 | 19.40 | -0.20 | 158 | 1.89 | 98352 |
| SAPORTL | 23.40 | 0.43 | 23.50 | 23.00 | 23.30 | 23.20 | 0.10 | 611 | 19.20 | 824328 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.50 | -1.32 | 7.60 | 7.50 | 7.50 | 7.60 | -0.10 | 149 | 2.71 | 360151 |
| SEAPEARL | 36.20 | -1.90 | 37.20 | 36.00 | 36.20 | 36.90 | -0.70 | 384 | 11.32 | 311802 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4900.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 5.20 | 0.00 | 5.30 | 5.10 | 5.20 | 5.20 | 0.00 | 59 | 1.65 | 318644 |
| SEMLIBBLSF | 6.70 | -1.47 | 6.80 | 6.70 | 6.70 | 6.80 | -0.10 | 33 | 0.31 | 46031 |
| SEMLLECMF | 10.00 | 2.04 | 10.30 | 9.70 | 10.00 | 9.80 | 0.20 | 266 | 10.97 | 1086884 |
| SHAHJABANK | 18.80 | -1.05 | 19.00 | 18.70 | 18.80 | 19.00 | -0.20 | 83 | 12.34 | 654863 |
| SHARPIND | 17.50 | -3.85 | 18.60 | 17.30 | 17.50 | 18.20 | -0.70 | 324 | 4.29 | 242662 |
| SHASHADNIM | 17.30 | -2.26 | 17.80 | 17.30 | 17.30 | 17.70 | -0.40 | 117 | 1.73 | 99178 |
| SHEPHERD | 15.10 | -2.56 | 15.90 | 15.00 | 15.20 | 15.60 | -0.40 | 134 | 6.61 | 425335 |
| SHURWID | 7.20 | -1.37 | 7.50 | 7.10 | 7.20 | 7.30 | -0.10 | 42 | 0.59 | 79950 |
| SHYAMPSUG | 132.70 | -0.37 | 139.60 | 131.10 | 132.90 | 133.40 | -0.50 | 76 | 0.94 | 6884 |
| SIBL | 9.10 | -3.19 | 9.40 | 8.90 | 9.10 | 9.40 | -0.30 | 60 | 1.08 | 116990 |
| SICL | 23.90 | -0.42 | 24.50 | 23.50 | 23.90 | 24.00 | -0.10 | 398 | 8.71 | 363979 |
| SILCOPHL | 14.10 | -1.40 | 14.50 | 13.90 | 14.10 | 14.30 | -0.20 | 105 | 1.62 | 114639 |
| SILVAPHL | 10.00 | -1.96 | 10.30 | 10.00 | 10.00 | 10.20 | -0.20 | 95 | 0.97 | 96551 |
| SIMTEX | 15.70 | -1.88 | 16.30 | 15.60 | 15.70 | 16.00 | -0.30 | 206 | 3.39 | 214208 |
| SINGERBD | 108.50 | -0.46 | 113.00 | 108.20 | 109.00 | 109.50 | -0.50 | 234 | 3.32 | 30586 |
| SINOBANGLA | 42.00 | -4.33 | 44.80 | 41.00 | 42.00 | 43.90 | -1.90 | 270 | 4.50 | 104818 |
| SIPLC | 45.30 | -2.99 | 46.70 | 45.10 | 45.50 | 46.90 | -1.40 | 411 | 7.56 | 164890 |
| SKTRIMS | 11.80 | -1.68 | 12.00 | 11.70 | 11.70 | 11.90 | -0.20 | 42 | 0.39 | 32917 |
| SONALIANSH | 164.80 | -5.61 | 174.20 | 161.10 | 164.80 | 174.60 | -9.80 | 1455 | 26.31 | 156345 |
| SONALILIFE | 48.00 | -1.90 | 50.00 | 45.50 | 46.40 | 47.30 | -0.90 | 82 | 0.43 | 9173 |
| SONALIPAPR | 156.20 | 2.70 | 158.60 | 152.70 | 156.20 | 152.10 | 4.10 | 2324 | 47.43 | 303912 |
| SONARBAINS | 23.00 | -2.54 | 23.80 | 22.90 | 23.00 | 23.60 | -0.60 | 105 | 1.51 | 65372 |
| SONARGAON | 33.10 | -5.43 | 35.20 | 33.00 | 33.10 | 35.00 | -1.90 | 490 | 8.24 | 246139 |
| SOUTHEASTB | 8.90 | 0.00 | 8.90 | 8.80 | 8.90 | 8.90 | 0.00 | 31 | 0.59 | 66229 |
| SPCERAMICS | 21.60 | -6.09 | 23.70 | 21.30 | 21.60 | 23.00 | -1.40 | 2599 | 72.45 | 3245404 |
| SPCL | 44.40 | 0.45 | 46.70 | 44.10 | 44.40 | 44.20 | 0.20 | 3210 | 92.88 | 2044605 |
| SQUARETEXT | 49.40 | -0.40 | 49.70 | 49.20 | 49.40 | 49.60 | -0.20 | 113 | 0.90 | 18277 |
| SQURPHARMA | 215.30 | 0.47 | 215.80 | 214.40 | 215.30 | 214.30 | 1.00 | 919 | 41.33 | 192098 |
| SSSTEEL | 6.60 | -2.94 | 6.80 | 6.50 | 6.60 | 6.80 | -0.20 | 126 | 1.67 | 252988 |
| STANCERAM | 63.00 | -1.54 | 65.60 | 63.00 | 63.80 | 64.80 | -1.00 | 60 | 0.36 | 5633 |
| STANDARINS | 37.70 | -0.79 | 38.10 | 37.00 | 37.70 | 38.00 | -0.30 | 102 | 1.89 | 49895 |
| STANDBANKL | 5.40 | 1.92 | 5.40 | 5.20 | 5.30 | 5.20 | 0.10 | 65 | 1.55 | 293472 |
| STYLECRAFT | 51.20 | -3.58 | 55.90 | 50.80 | 51.20 | 53.10 | -1.90 | 232 | 1.23 | 23757 |
| SUMITPOWER | 14.60 | 0.00 | 14.80 | 14.50 | 14.60 | 14.60 | 0.00 | 211 | 5.76 | 393625 |
| SUNLIFEINS | 62.80 | -0.79 | 64.50 | 62.10 | 62.80 | 63.30 | -0.50 | 388 | 7.73 | 122667 |
| TAKAFULINS | 33.60 | 4.67 | 33.80 | 32.20 | 33.60 | 32.10 | 1.50 | 31 | 0.35 | 10605 |
| TALLUSPIN | 5.20 | 0.00 | 5.40 | 5.10 | 5.20 | 5.20 | 0.00 | 31 | 0.09 | 16742 |
| TAMIJTEX | 100.80 | -4.65 | 102.80 | 98.10 | 98.40 | 103.20 | -4.80 | 54 | 0.35 | 3518 |
| TECHNODRUG | 26.90 | -3.93 | 28.00 | 26.80 | 26.90 | 28.00 | -1.10 | 763 | 17.17 | 628790 |
| TILIL | 39.80 | -1.00 | 41.00 | 39.20 | 39.80 | 40.20 | -0.40 | 96 | 1.17 | 29302 |
| TITASGAS | 20.50 | -0.49 | 20.90 | 20.40 | 20.50 | 20.60 | -0.10 | 139 | 1.82 | 87931 |
| TOSRIFA | 18.30 | -2.66 | 19.00 | 18.20 | 18.30 | 18.80 | -0.50 | 221 | 7.06 | 379129 |
| TRUSTB1MF | 3.50 | 0.00 | 3.60 | 3.40 | 3.50 | 3.50 | 0.00 | 28 | 0.63 | 182330 |
| TRUSTBANK | 21.20 | -0.47 | 21.50 | 21.00 | 21.10 | 21.20 | -0.10 | 131 | 1.94 | 91736 |
| TUNGHAI | 2.80 | -3.45 | 2.90 | 2.80 | 2.80 | 2.90 | -0.10 | 18 | 0.11 | 38094 |
| UCB | 10.10 | 0.00 | 10.40 | 10.00 | 10.10 | 10.10 | 0.00 | 231 | 4.69 | 462590 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2360.00 | -1.07 | 2393.50 | 2360.00 | 2373.90 | 2399.60 | -25.70 | 15 | 0.06 | 25 |
| UNIONBANK | 3.20 | 0.00 | 3.20 | 3.10 | 3.20 | 3.20 | 0.00 | 151 | 2.01 | 638500 |
| UNIONCAP | 4.60 | -6.12 | 5.00 | 4.60 | 4.60 | 4.90 | -0.30 | 111 | 1.29 | 272885 |
| UNIONINS | 28.70 | -4.33 | 30.30 | 28.50 | 28.70 | 30.00 | -1.30 | 460 | 10.15 | 341905 |
| UNIQUEHRL | 37.90 | -2.57 | 39.40 | 37.60 | 37.90 | 38.90 | -1.00 | 532 | 7.70 | 201319 |
| UNITEDFIN | 12.20 | 0.00 | 12.40 | 12.10 | 12.20 | 12.20 | 0.00 | 80 | 2.71 | 221986 |
| UNITEDINS | 36.10 | -5.25 | 37.40 | 36.00 | 36.10 | 38.10 | -2.00 | 98 | 0.97 | 26756 |
| UPGDCL | 118.30 | -0.59 | 121.00 | 118.00 | 118.30 | 119.00 | -0.70 | 305 | 4.00 | 33499 |
| USMANIAGL | 33.30 | 0.30 | 34.40 | 33.00 | 33.20 | 33.10 | 0.10 | 10 | 0.03 | 841 |
| UTTARABANK | 19.90 | 0.00 | 19.90 | 19.80 | 19.90 | 19.90 | 0.00 | 433 | 54.69 | 2749382 |
| UTTARAFIN | 12.80 | -2.27 | 13.10 | 12.70 | 12.90 | 13.20 | -0.30 | 29 | 0.15 | 11475 |
| VAMLBDMF1 | 6.80 | -1.43 | 7.00 | 6.80 | 6.90 | 7.00 | -0.10 | 42 | 2.45 | 353296 |
| VAMLRBBF | 5.70 | -3.45 | 5.80 | 5.50 | 5.60 | 5.80 | -0.20 | 17 | 0.44 | 78940 |
| VFSTDL | 6.90 | -2.86 | 7.20 | 6.70 | 6.80 | 7.00 | -0.20 | 48 | 0.21 | 30548 |
| WALTONHIL | 449.50 | -0.55 | 454.00 | 448.70 | 449.50 | 452.00 | -2.50 | 317 | 2.68 | 5956 |
| WATACHEM | 109.00 | -4.22 | 114.00 | 107.00 | 109.00 | 113.80 | -4.80 | 226 | 2.39 | 21865 |
| WEBCOATS | 12.00 | 0.84 | 12.60 | 12.00 | 12.00 | 11.90 | 0.10 | 106 | 0.16 | 13365 |
| WMSHIPYARD | 8.50 | 0.00 | 8.60 | 8.40 | 8.50 | 8.50 | 0.00 | 112 | 1.13 | 134093 |
| WONDERTOYS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 21.80 | 0.00 | 0 | 0.00 | 0 |
| YPL | 11.00 | -3.54 | 11.60 | 10.90 | 10.90 | 11.30 | -0.40 | 78 | 0.97 | 87912 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2133.40 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 6.10 | -3.17 | 6.40 | 6.00 | 6.10 | 6.30 | -0.20 | 175 | 2.47 | 400714 |
| ZAHINTEX | 4.50 | -2.17 | 4.60 | 4.40 | 4.50 | 4.60 | -0.10 | 33 | 0.30 | 66989 |
| ZEALBANGLA | 88.40 | -1.23 | 89.50 | 88.30 | 88.60 | 89.70 | -1.10 | 8 | 0.04 | 408 |