| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.20 | 0.00 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00 | 24 | 0.07 | 23111 |
| 1STPRIMFMF | 29.70 | 7.22 | 30.40 | 28.00 | 29.70 | 27.70 | 2.00 | 2883 | 91.27 | 3074725 |
| AAMRANET | 25.20 | -1.95 | 25.90 | 25.10 | 25.20 | 25.70 | -0.50 | 446 | 7.68 | 303597 |
| AAMRATECH | 15.90 | -2.45 | 16.30 | 15.90 | 15.90 | 16.30 | -0.40 | 119 | 1.63 | 101851 |
| ABB1STMF | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 34 | 0.73 | 220431 |
| ABBANK | 7.60 | -1.30 | 7.80 | 7.60 | 7.60 | 7.70 | -0.10 | 254 | 6.39 | 831941 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 955.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 18.20 | -2.15 | 18.60 | 18.20 | 18.20 | 18.60 | -0.40 | 76 | 1.19 | 64852 |
| ACHIASF | 41.40 | 0.49 | 42.90 | 39.10 | 41.40 | 41.20 | 0.20 | 249 | 4.31 | 106465 |
| ACI | 149.30 | -2.74 | 154.00 | 148.80 | 149.30 | 153.50 | -4.20 | 576 | 12.71 | 83953 |
| ACIFORMULA | 116.60 | -0.60 | 118.00 | 116.10 | 116.60 | 117.30 | -0.70 | 57 | 0.92 | 7889 |
| ACMELAB | 73.30 | -0.41 | 73.90 | 73.20 | 73.30 | 73.60 | -0.30 | 345 | 8.47 | 115411 |
| ACMEPL | 12.40 | -1.59 | 12.80 | 12.40 | 12.40 | 12.60 | -0.20 | 222 | 4.40 | 351319 |
| ACTIVEFINE | 8.00 | -3.61 | 8.30 | 8.00 | 8.00 | 8.30 | -0.30 | 78 | 0.92 | 113425 |
| ADNTEL | 90.50 | -3.21 | 93.50 | 90.20 | 90.50 | 93.50 | -3.00 | 528 | 10.56 | 115989 |
| ADVENT | 16.20 | -2.41 | 16.80 | 16.10 | 16.20 | 16.60 | -0.40 | 469 | 10.14 | 620597 |
| AFCAGRO | 9.20 | 0.00 | 9.60 | 9.00 | 9.20 | 9.20 | 0.00 | 72 | 1.14 | 122254 |
| AFTABAUTO | 38.70 | 4.03 | 39.80 | 37.00 | 38.70 | 37.20 | 1.50 | 2616 | 104.36 | 2700876 |
| AGNISYSL | 25.70 | 0.39 | 26.20 | 25.40 | 25.70 | 25.60 | 0.10 | 1980 | 71.43 | 2777986 |
| AGRANINS | 24.30 | -2.80 | 25.00 | 24.10 | 24.30 | 25.00 | -0.70 | 58 | 0.21 | 8596 |
| AIBL1STIMF | 6.80 | 1.49 | 6.90 | 6.80 | 6.80 | 6.70 | 0.10 | 10 | 0.54 | 78555 |
| AIL | 93.00 | -0.53 | 95.80 | 92.80 | 93.00 | 93.50 | -0.50 | 921 | 26.77 | 284463 |
| ALARABANK | 18.90 | 0.53 | 19.00 | 18.80 | 18.90 | 18.80 | 0.10 | 27 | 0.10 | 5345 |
| AL-HAJTEX | 113.00 | -2.09 | 117.90 | 112.00 | 112.40 | 114.80 | -2.40 | 177 | 2.57 | 22730 |
| ALIF | 6.90 | -1.43 | 7.10 | 6.80 | 6.90 | 7.00 | -0.10 | 158 | 2.12 | 307411 |
| ALLTEX | 9.90 | -2.94 | 10.20 | 9.90 | 9.90 | 10.20 | -0.30 | 81 | 0.62 | 62104 |
| AMANFEED | 29.10 | 0.69 | 29.40 | 28.60 | 29.10 | 28.90 | 0.20 | 453 | 13.38 | 462954 |
| AMBEEPHA | 700.00 | -0.14 | 709.70 | 697.00 | 698.50 | 699.50 | -1.00 | 85 | 0.68 | 976 |
| AMCL(PRAN) | 204.10 | -0.39 | 205.00 | 204.00 | 204.10 | 204.90 | -0.80 | 9 | 0.01 | 51 |
| AMPL | 31.50 | -0.32 | 31.50 | 31.50 | 31.50 | 31.60 | -0.10 | 9 | 0.00 | 22 |
| ANLIMAYARN | 22.00 | -3.08 | 22.20 | 21.90 | 22.00 | 22.70 | -0.70 | 11 | 0.12 | 5235 |
| ANWARGALV | 67.80 | 1.35 | 69.50 | 67.00 | 67.80 | 66.90 | 0.90 | 805 | 11.40 | 166839 |
| AOL | 17.90 | -4.79 | 19.10 | 17.70 | 17.90 | 18.80 | -0.90 | 1473 | 40.45 | 2199803 |
| AOPLC | 21.30 | -2.29 | 22.00 | 20.90 | 21.30 | 21.80 | -0.50 | 187 | 6.24 | 290918 |
| APEXFOODS | 225.00 | -0.58 | 227.00 | 223.20 | 224.10 | 225.40 | -1.30 | 87 | 1.10 | 4921 |
| APEXFOOT | 198.50 | -0.91 | 198.70 | 196.60 | 196.90 | 198.70 | -1.80 | 89 | 1.12 | 5667 |
| APEXSPINN | 94.50 | 0.64 | 95.00 | 93.90 | 94.50 | 93.90 | 0.60 | 55 | 0.56 | 5923 |
| APEXTANRY | 65.00 | -0.15 | 66.50 | 64.30 | 64.50 | 64.60 | -0.10 | 67 | 0.55 | 8449 |
| APEXWEAV | 7.30 | -2.63 | 7.80 | 7.30 | 7.40 | 7.60 | -0.20 | 4 | 0.01 | 1262 |
| APOLOISPAT | 3.50 | -2.78 | 3.60 | 3.50 | 3.50 | 3.60 | -0.10 | 31 | 0.30 | 85184 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3067.50 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 157.10 | -2.90 | 162.00 | 155.70 | 157.10 | 161.80 | -4.70 | 24 | 0.28 | 1755 |
| ARAMITCEM | 11.60 | -0.85 | 11.80 | 11.40 | 11.60 | 11.70 | -0.10 | 15 | 0.05 | 4670 |
| ARGONDENIM | 16.40 | -1.80 | 16.70 | 16.40 | 16.40 | 16.70 | -0.30 | 156 | 3.16 | 191285 |
| ASIAINS | 29.10 | -1.02 | 29.90 | 28.80 | 29.10 | 29.40 | -0.30 | 94 | 1.69 | 57594 |
| ASIAPACINS | 31.40 | 0.32 | 31.70 | 31.30 | 31.40 | 31.30 | 0.10 | 39 | 0.65 | 20768 |
| ASIATICLAB | 38.10 | 0.53 | 39.20 | 37.50 | 38.10 | 37.90 | 0.20 | 2075 | 89.34 | 2325060 |
| ATCSLGF | 6.30 | 0.00 | 6.50 | 6.30 | 6.40 | 6.40 | 0.00 | 32 | 0.88 | 137612 |
| ATLASBANG | 51.40 | -3.20 | 51.40 | 51.20 | 51.40 | 53.10 | -1.70 | 3 | 0.01 | 101 |
| AZIZPIPES | 50.80 | -3.43 | 52.90 | 50.40 | 50.70 | 52.50 | -1.80 | 54 | 0.35 | 6778 |
| BANGAS | 93.80 | 2.96 | 95.80 | 91.50 | 93.80 | 91.10 | 2.70 | 915 | 12.37 | 131150 |
| BANKASIA | 17.00 | -0.58 | 17.20 | 16.10 | 17.00 | 17.10 | -0.10 | 20 | 0.22 | 12844 |
| BARKAPOWER | 9.60 | -2.04 | 9.90 | 9.50 | 9.60 | 9.80 | -0.20 | 113 | 1.38 | 143049 |
| BATASHOE | 891.00 | -0.77 | 900.00 | 891.00 | 892.80 | 899.70 | -6.90 | 19 | 0.13 | 141 |
| BATBC | 354.40 | -0.48 | 357.50 | 354.20 | 354.40 | 356.10 | -1.70 | 673 | 15.94 | 44873 |
| BAYLEASING | 6.60 | -7.25 | 6.90 | 6.30 | 6.40 | 6.90 | -0.50 | 115 | 1.17 | 175963 |
| BBS | 10.00 | -1.96 | 10.30 | 9.90 | 10.00 | 10.20 | -0.20 | 204 | 2.78 | 276807 |
| BBSCABLES | 16.90 | -2.33 | 17.20 | 16.80 | 16.80 | 17.20 | -0.40 | 88 | 0.73 | 43366 |
| BDAUTOCA | 84.00 | -1.18 | 93.00 | 83.10 | 84.10 | 85.10 | -1.00 | 97 | 0.85 | 9815 |
| BDCOM | 23.00 | -2.13 | 23.80 | 22.90 | 23.00 | 23.50 | -0.50 | 425 | 6.36 | 272663 |
| BDFINANCE | 11.60 | -2.52 | 12.00 | 11.60 | 11.60 | 11.90 | -0.30 | 100 | 1.39 | 118243 |
| BDLAMPS | 100.00 | -1.19 | 103.90 | 99.00 | 99.70 | 100.90 | -1.20 | 155 | 1.48 | 14809 |
| BDPAINTS | 29.20 | -7.89 | 32.40 | 28.60 | 29.20 | 31.70 | -2.50 | 139 | 4.59 | 157020 |
| BDTHAI | 11.70 | -3.31 | 12.20 | 11.60 | 11.70 | 12.10 | -0.40 | 330 | 7.61 | 641503 |
| BDTHAIFOOD | 15.10 | -1.31 | 15.40 | 15.00 | 15.10 | 15.30 | -0.20 | 203 | 1.26 | 83435 |
| BDWELDING | 10.20 | 0.00 | 10.40 | 10.10 | 10.30 | 10.30 | 0.00 | 20 | 0.30 | 28718 |
| BEACHHATCH | 91.50 | -1.40 | 94.50 | 91.00 | 91.50 | 92.80 | -1.30 | 551 | 13.38 | 143896 |
| BEACONPHAR | 131.10 | 1.94 | 133.60 | 129.30 | 131.10 | 128.60 | 2.50 | 840 | 19.14 | 145346 |
| BENGALBISC | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 68.10 | 0.00 | 0 | 0.00 | 0 |
| BENGALWTL | 17.20 | -2.27 | 17.70 | 17.20 | 17.20 | 17.60 | -0.40 | 154 | 2.47 | 142691 |
| BERGERPBL | 1808.90 | -0.51 | 1830.00 | 1805.00 | 1808.90 | 1818.10 | -9.20 | 14 | 0.47 | 260 |
| BESTHLDNG | 17.40 | -2.25 | 18.00 | 17.30 | 17.40 | 17.80 | -0.40 | 629 | 10.32 | 587483 |
| BEXGSUKUK | 48.50 | 2.13 | 48.50 | 48.00 | 48.00 | 47.00 | 1.00 | 4 | 0.17 | 3500 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 1 | 0.00 | 1 |
| BGIC | 32.90 | 0.31 | 33.30 | 32.60 | 32.80 | 32.70 | 0.10 | 15 | 0.26 | 7987 |
| BIFC | 7.70 | -1.28 | 7.80 | 7.70 | 7.70 | 7.80 | -0.10 | 34 | 0.10 | 12815 |
| BNICL | 41.20 | -1.67 | 42.50 | 41.00 | 41.10 | 41.80 | -0.70 | 91 | 0.73 | 17789 |
| BPML | 28.60 | -1.04 | 29.30 | 28.40 | 28.50 | 28.80 | -0.30 | 125 | 1.12 | 38997 |
| BPPL | 9.60 | -1.03 | 9.90 | 9.50 | 9.60 | 9.70 | -0.10 | 170 | 1.14 | 117657 |
| BRACBANK | 49.00 | -2.00 | 50.00 | 48.90 | 49.00 | 50.00 | -1.00 | 558 | 29.45 | 595586 |
| BSC | 90.70 | -0.33 | 92.80 | 90.50 | 90.70 | 91.00 | -0.30 | 2393 | 86.50 | 944977 |
| BSCPLC | 120.50 | -0.90 | 122.90 | 120.00 | 120.50 | 121.60 | -1.10 | 319 | 8.90 | 73927 |
| BSRMLTD | 73.60 | -0.40 | 74.90 | 73.60 | 73.80 | 74.10 | -0.30 | 40 | 0.11 | 1503 |
| BSRMSTEEL | 50.50 | 0.20 | 50.80 | 50.00 | 50.50 | 50.40 | 0.10 | 229 | 4.35 | 86478 |
| BXPHARMA | 77.60 | -0.77 | 78.50 | 77.50 | 77.60 | 78.20 | -0.60 | 611 | 14.84 | 190899 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 8.40 | 2.44 | 8.50 | 8.20 | 8.40 | 8.20 | 0.20 | 433 | 12.09 | 1441073 |
| CAPMBDBLMF | 6.10 | 0.00 | 6.40 | 5.90 | 6.10 | 6.10 | 0.00 | 23 | 0.52 | 84640 |
| CAPMIBBLMF | 9.10 | -3.16 | 9.60 | 9.10 | 9.20 | 9.50 | -0.30 | 82 | 1.60 | 169038 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 39.00 | -1.51 | 40.00 | 39.00 | 39.10 | 39.70 | -0.60 | 46 | 0.29 | 7350 |
| CENTRALPHL | 9.10 | -3.19 | 9.60 | 9.00 | 9.10 | 9.40 | -0.30 | 594 | 14.15 | 1513354 |
| CITYBANK | 22.40 | -0.88 | 22.70 | 22.30 | 22.40 | 22.60 | -0.20 | 420 | 25.88 | 1151190 |
| CITYGENINS | 41.80 | 0.24 | 42.60 | 41.70 | 41.80 | 41.70 | 0.10 | 99 | 3.83 | 91590 |
| CLICL | 34.00 | -2.01 | 34.60 | 34.00 | 34.10 | 34.80 | -0.70 | 77 | 0.76 | 22081 |
| CNATEX | 4.80 | -2.04 | 5.00 | 4.60 | 4.80 | 4.90 | -0.10 | 257 | 7.79 | 1622239 |
| CONFIDCEM | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 54.60 | 0.00 | 0 | 0.00 | 0 |
| CONTININS | 24.90 | -0.80 | 25.80 | 24.70 | 24.90 | 25.10 | -0.20 | 83 | 1.42 | 56861 |
| COPPERTECH | 17.40 | -1.69 | 17.90 | 17.30 | 17.40 | 17.70 | -0.30 | 139 | 1.58 | 90014 |
| CRAFTSMAN | 31.10 | 2.63 | 33.00 | 30.90 | 31.20 | 30.40 | 0.80 | 5 | 0.04 | 1110 |
| CROWNCEMNT | 43.90 | -0.23 | 45.00 | 43.80 | 43.90 | 44.00 | -0.10 | 37 | 0.42 | 9670 |
| CRYSTALINS | 52.50 | -1.13 | 53.90 | 52.10 | 52.50 | 53.10 | -0.60 | 417 | 9.25 | 175167 |
| CVOPRL | 101.20 | -0.88 | 103.50 | 100.70 | 101.20 | 102.10 | -0.90 | 463 | 6.80 | 66962 |
| DACCADYE | 14.90 | 6.43 | 15.10 | 14.00 | 14.90 | 14.00 | 0.90 | 516 | 17.36 | 1174623 |
| DAFODILCOM | 62.70 | -1.26 | 64.80 | 62.70 | 62.80 | 63.60 | -0.80 | 203 | 2.09 | 32978 |
| DBH | 37.30 | -1.06 | 38.00 | 37.00 | 37.30 | 37.70 | -0.40 | 205 | 3.01 | 80494 |
| DBH1STMF | 3.80 | 0.00 | 4.00 | 3.80 | 3.90 | 3.90 | 0.00 | 14 | 0.16 | 42168 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5250.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 77.80 | -1.89 | 79.30 | 77.50 | 77.80 | 79.30 | -1.50 | 321 | 7.38 | 94530 |
| DELTASPINN | 4.50 | 0.00 | 4.60 | 4.40 | 4.40 | 4.40 | 0.00 | 77 | 0.78 | 175047 |
| DESCO | 23.00 | -1.71 | 23.90 | 23.00 | 23.00 | 23.40 | -0.40 | 64 | 1.26 | 54191 |
| DESHBANDHU | 18.00 | -4.26 | 19.00 | 17.80 | 18.00 | 18.80 | -0.80 | 547 | 11.41 | 626832 |
| DGIC | 22.30 | -2.19 | 23.40 | 22.20 | 22.30 | 22.80 | -0.50 | 112 | 1.19 | 53080 |
| DHAKABANK | 10.90 | -1.82 | 11.10 | 10.80 | 10.80 | 11.00 | -0.20 | 112 | 6.16 | 565946 |
| DHAKAINS | 36.80 | -2.13 | 38.00 | 36.70 | 36.80 | 37.60 | -0.80 | 101 | 0.94 | 25318 |
| DOMINAGE | 12.20 | -2.40 | 12.60 | 12.10 | 12.20 | 12.50 | -0.30 | 419 | 16.66 | 1351837 |
| DOREENPWR | 22.50 | -1.32 | 23.40 | 22.40 | 22.50 | 22.80 | -0.30 | 247 | 2.68 | 118071 |
| DSHGARME | 74.20 | 0.41 | 75.10 | 74.00 | 74.20 | 73.90 | 0.30 | 190 | 1.87 | 25130 |
| DSSL | 11.00 | -2.65 | 11.50 | 10.90 | 11.00 | 11.30 | -0.30 | 1056 | 33.55 | 3008793 |
| DULAMIACOT | 72.30 | -1.63 | 78.30 | 72.00 | 72.30 | 73.50 | -1.20 | 132 | 0.67 | 9200 |
| DUTCHBANGL | 51.90 | -0.38 | 52.50 | 51.90 | 51.90 | 52.10 | -0.20 | 140 | 8.15 | 156682 |
| EASTERNINS | 46.50 | -0.43 | 48.50 | 46.40 | 46.50 | 46.70 | -0.20 | 66 | 0.76 | 16311 |
| EASTLAND | 18.80 | 0.00 | 19.10 | 18.60 | 18.70 | 18.70 | 0.00 | 7 | 0.04 | 1998 |
| EASTRNLUB | 1278.40 | -0.39 | 1288.80 | 1275.00 | 1278.00 | 1283.00 | -5.00 | 202 | 2.52 | 1973 |
| EBL | 24.10 | -1.23 | 24.50 | 24.10 | 24.10 | 24.40 | -0.30 | 177 | 9.77 | 403908 |
| EBL1STMF | 3.80 | -5.26 | 3.80 | 3.60 | 3.60 | 3.80 | -0.20 | 32 | 0.50 | 135922 |
| EBLNRBMF | 3.30 | -2.94 | 3.50 | 3.30 | 3.30 | 3.40 | -0.10 | 24 | 0.31 | 92779 |
| ECABLES | 99.10 | 0.10 | 101.70 | 98.80 | 100.30 | 100.20 | 0.10 | 16 | 0.13 | 1242 |
| EGEN | 23.70 | -1.66 | 24.20 | 23.50 | 23.70 | 24.10 | -0.40 | 352 | 10.36 | 433539 |
| EHL | 64.20 | -1.23 | 65.50 | 64.00 | 64.20 | 65.00 | -0.80 | 325 | 4.94 | 76584 |
| EIL | 58.80 | 2.80 | 60.00 | 57.70 | 58.80 | 57.20 | 1.60 | 917 | 21.62 | 367446 |
| EMERALDOIL | 22.00 | -3.08 | 22.80 | 21.80 | 22.00 | 22.70 | -0.70 | 436 | 5.83 | 262621 |
| ENVOYTEX | 38.60 | 0.78 | 38.90 | 38.50 | 38.80 | 38.50 | 0.30 | 45 | 0.44 | 11313 |
| EPGL | 12.50 | 0.00 | 12.70 | 12.40 | 12.50 | 12.50 | 0.00 | 58 | 0.77 | 61082 |
| ESQUIRENIT | 19.90 | -2.00 | 20.30 | 19.50 | 19.60 | 20.00 | -0.40 | 114 | 1.25 | 63156 |
| ETL | 9.50 | -3.06 | 9.80 | 9.40 | 9.50 | 9.80 | -0.30 | 342 | 5.59 | 585069 |
| EXIM1STMF | 3.30 | -3.03 | 3.40 | 3.20 | 3.20 | 3.30 | -0.10 | 12 | 0.24 | 74311 |
| EXIMBANK | 6.90 | -2.82 | 7.10 | 6.90 | 6.90 | 7.10 | -0.20 | 135 | 2.23 | 319856 |
| FAMILYTEX | 2.50 | 0.00 | 2.60 | 2.40 | 2.50 | 2.50 | 0.00 | 63 | 0.36 | 146070 |
| FARCHEM | 21.30 | -3.17 | 22.60 | 21.30 | 21.40 | 22.10 | -0.70 | 168 | 1.73 | 80354 |
| FAREASTFIN | 3.40 | -5.71 | 3.60 | 3.30 | 3.30 | 3.50 | -0.20 | 41 | 0.65 | 195553 |
| FAREASTLIF | 30.40 | -0.98 | 31.80 | 30.40 | 30.40 | 30.70 | -0.30 | 118 | 1.55 | 50825 |
| FASFIN | 3.60 | 2.94 | 3.70 | 3.50 | 3.50 | 3.40 | 0.10 | 106 | 1.05 | 296070 |
| FBFIF | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 19 | 0.66 | 200315 |
| FEDERALINS | 18.00 | -0.55 | 18.10 | 17.90 | 18.00 | 18.10 | -0.10 | 54 | 0.88 | 48819 |
| FEKDIL | 18.20 | -1.62 | 18.70 | 18.10 | 18.20 | 18.50 | -0.30 | 636 | 21.71 | 1186762 |
| FINEFOODS | 232.40 | -8.68 | 258.60 | 232.30 | 232.40 | 254.50 | -22.10 | 4690 | 193.98 | 799598 |
| FIRSTFIN | 3.30 | 0.00 | 3.30 | 3.20 | 3.30 | 3.30 | 0.00 | 12 | 0.15 | 45850 |
| FIRSTSBANK | 5.20 | 0.00 | 5.30 | 5.10 | 5.20 | 5.20 | 0.00 | 152 | 6.11 | 1180645 |
| FORTUNE | 16.20 | -1.22 | 16.60 | 16.20 | 16.20 | 16.40 | -0.20 | 255 | 3.82 | 233950 |
| FUWANGCER | 12.40 | -1.59 | 12.80 | 12.40 | 12.40 | 12.60 | -0.20 | 299 | 4.98 | 396697 |
| FUWANGFOOD | 12.80 | -0.78 | 13.10 | 12.70 | 12.80 | 12.90 | -0.10 | 253 | 5.71 | 445737 |
| GBBPOWER | 6.80 | -1.43 | 7.00 | 6.80 | 6.90 | 7.00 | -0.10 | 56 | 0.57 | 82783 |
| GEMINISEA | 158.00 | -0.13 | 163.00 | 157.60 | 158.00 | 158.20 | -0.20 | 672 | 7.58 | 47436 |
| GENEXIL | 27.20 | -2.16 | 28.10 | 27.10 | 27.20 | 27.80 | -0.60 | 709 | 17.91 | 648396 |
| GENNEXT | 3.40 | -2.86 | 3.60 | 3.40 | 3.40 | 3.50 | -0.10 | 241 | 4.51 | 1307672 |
| GHAIL | 10.50 | -3.67 | 11.10 | 10.40 | 10.50 | 10.90 | -0.40 | 280 | 5.66 | 527649 |
| GHCL | 20.40 | -2.43 | 21.20 | 20.00 | 20.10 | 20.60 | -0.50 | 246 | 2.14 | 105239 |
| GIB | 4.80 | -2.04 | 4.90 | 4.80 | 4.80 | 4.90 | -0.10 | 427 | 9.73 | 2024553 |
| GLDNJMF | 8.70 | 3.57 | 8.80 | 8.50 | 8.70 | 8.40 | 0.30 | 377 | 9.26 | 1066816 |
| GLOBALINS | 23.90 | -0.42 | 24.00 | 23.80 | 23.80 | 23.90 | -0.10 | 25 | 0.32 | 13410 |
| GOLDENSON | 13.90 | -2.80 | 14.50 | 13.70 | 13.90 | 14.30 | -0.40 | 635 | 16.99 | 1206347 |
| GP | 335.00 | 0.78 | 336.00 | 330.70 | 335.00 | 332.40 | 2.60 | 1690 | 86.39 | 258573 |
| GPHISPAT | 21.10 | -1.40 | 21.50 | 21.00 | 21.10 | 21.40 | -0.30 | 698 | 19.42 | 917303 |
| GQBALLPEN | 141.70 | 2.46 | 148.00 | 138.90 | 141.70 | 138.30 | 3.40 | 2485 | 83.94 | 584324 |
| GRAMEENS2 | 14.30 | 2.88 | 14.90 | 14.00 | 14.30 | 13.90 | 0.40 | 526 | 12.34 | 848364 |
| GREENDELMF | 3.40 | 0.00 | 3.50 | 3.40 | 3.40 | 3.40 | 0.00 | 11 | 0.17 | 50087 |
| GREENDELT | 46.90 | -1.05 | 47.70 | 46.70 | 46.90 | 47.40 | -0.50 | 75 | 0.53 | 11303 |
| GSPFINANCE | 6.10 | 7.02 | 6.20 | 5.70 | 6.10 | 5.70 | 0.40 | 254 | 3.27 | 536715 |
| HAKKANIPUL | 41.70 | -0.48 | 42.90 | 41.60 | 41.70 | 41.90 | -0.20 | 165 | 2.11 | 50385 |
| HAMI | 132.40 | 5.36 | 135.00 | 123.10 | 131.80 | 125.10 | 6.70 | 459 | 6.33 | 47904 |
| HEIDELBCEM | 220.00 | -1.77 | 224.70 | 216.50 | 216.90 | 220.80 | -3.90 | 57 | 0.20 | 899 |
| HFL | 8.80 | -3.30 | 9.10 | 8.70 | 8.80 | 9.10 | -0.30 | 98 | 0.98 | 110011 |
| HIMADRI | 1170.20 | -9.96 | 1200.00 | 1170.20 | 1170.70 | 1300.20 | -129.50 | 14 | 0.07 | 63 |
| HRTEX | 31.60 | 4.29 | 33.20 | 31.00 | 31.60 | 30.30 | 1.30 | 1482 | 23.63 | 733798 |
| HWAWELLTEX | 41.00 | 0.24 | 41.30 | 40.50 | 41.10 | 41.00 | 0.10 | 9 | 0.03 | 657 |
| IBNSINA | 282.20 | -1.02 | 286.20 | 281.80 | 282.20 | 285.10 | -2.90 | 392 | 10.52 | 37191 |
| IBP | 9.60 | -3.03 | 10.00 | 9.50 | 9.60 | 9.90 | -0.30 | 75 | 0.39 | 40259 |
| ICB | 58.50 | -0.85 | 59.60 | 58.40 | 58.50 | 59.00 | -0.50 | 1022 | 18.37 | 311243 |
| ICB3RDNRB | 4.60 | 0.00 | 4.60 | 4.40 | 4.50 | 4.50 | 0.00 | 20 | 0.12 | 26083 |
| ICBAGRANI1 | 7.00 | -1.41 | 7.30 | 6.90 | 7.00 | 7.10 | -0.10 | 45 | 0.62 | 87151 |
| ICBAMCL2ND | 6.20 | -3.23 | 6.30 | 6.00 | 6.00 | 6.20 | -0.20 | 27 | 1.15 | 190382 |
| ICBEPMF1S1 | 5.10 | 2.00 | 5.10 | 5.10 | 5.10 | 5.00 | 0.10 | 5 | 0.01 | 1016 |
| ICBIBANK | 2.90 | 0.00 | 3.10 | 2.90 | 3.00 | 3.00 | 0.00 | 34 | 0.23 | 75357 |
| ICBSONALI1 | 6.70 | 0.00 | 6.90 | 6.60 | 6.70 | 6.70 | 0.00 | 168 | 8.38 | 1246978 |
| ICICL | 20.50 | -2.38 | 21.00 | 20.30 | 20.50 | 21.00 | -0.50 | 146 | 1.13 | 55171 |
| IDLC | 31.50 | -0.63 | 32.30 | 31.40 | 31.50 | 31.70 | -0.20 | 330 | 3.09 | 97974 |
| IFADAUTOS | 19.90 | -0.50 | 20.20 | 19.80 | 19.90 | 20.00 | -0.10 | 199 | 4.75 | 237564 |
| IFIC | 7.10 | -1.39 | 7.20 | 7.10 | 7.10 | 7.20 | -0.10 | 211 | 14.55 | 2042378 |
| IFIC1STMF | 3.20 | -3.03 | 3.30 | 3.20 | 3.20 | 3.30 | -0.10 | 4 | 0.00 | 914 |
| IFILISLMF1 | 4.70 | 0.00 | 4.70 | 4.60 | 4.70 | 4.70 | 0.00 | 12 | 0.05 | 11177 |
| ILFSL | 3.60 | 0.00 | 3.70 | 3.50 | 3.60 | 3.60 | 0.00 | 30 | 0.44 | 123332 |
| INDEXAGRO | 66.90 | 0.90 | 68.00 | 66.50 | 66.90 | 66.30 | 0.60 | 44 | 0.90 | 13398 |
| INTECH | 19.30 | -0.52 | 19.70 | 19.30 | 19.30 | 19.40 | -0.10 | 97 | 0.75 | 38660 |
| INTRACO | 20.60 | -3.29 | 21.40 | 20.40 | 20.60 | 21.30 | -0.70 | 887 | 23.09 | 1105551 |
| IPDC | 17.50 | -3.31 | 18.30 | 17.40 | 17.50 | 18.10 | -0.60 | 609 | 14.20 | 804682 |
| ISLAMIBANK | 48.50 | -1.22 | 49.50 | 48.30 | 48.50 | 49.10 | -0.60 | 765 | 21.00 | 430919 |
| ISLAMICFIN | 10.60 | -1.85 | 10.90 | 10.60 | 10.60 | 10.80 | -0.20 | 116 | 1.64 | 153530 |
| ISLAMIINS | 40.80 | -0.48 | 41.50 | 40.70 | 41.30 | 41.50 | -0.20 | 26 | 0.97 | 23486 |
| ISNLTD | 39.90 | -5.90 | 43.00 | 39.50 | 39.90 | 42.40 | -2.50 | 400 | 3.62 | 88976 |
| ITC | 36.00 | -2.17 | 37.10 | 33.80 | 36.00 | 36.80 | -0.80 | 614 | 19.09 | 525422 |
| JAMUNABANK | 19.30 | -1.03 | 19.50 | 19.20 | 19.30 | 19.50 | -0.20 | 354 | 11.81 | 610690 |
| JAMUNAOIL | 171.10 | -0.58 | 172.40 | 170.90 | 171.10 | 172.10 | -1.00 | 291 | 4.50 | 26231 |
| JANATAINS | 26.50 | -0.37 | 27.20 | 26.50 | 26.80 | 26.90 | -0.10 | 29 | 0.29 | 10962 |
| JHRML | 48.20 | -0.21 | 49.70 | 47.80 | 48.20 | 48.30 | -0.10 | 223 | 1.57 | 32417 |
| JMISMDL | 125.00 | -0.32 | 128.60 | 123.10 | 124.70 | 125.10 | -0.40 | 109 | 1.20 | 9516 |
| JUTESPINN | 249.20 | -0.32 | 269.00 | 247.00 | 249.20 | 250.00 | -0.80 | 64 | 0.40 | 1548 |
| KARNAPHULI | 29.00 | -1.69 | 29.80 | 28.70 | 29.00 | 29.50 | -0.50 | 294 | 7.03 | 240500 |
| KAY&QUE | 209.00 | 1.80 | 214.00 | 206.00 | 209.00 | 205.30 | 3.70 | 507 | 6.17 | 29448 |
| KBPPWBIL | 177.20 | 9.99 | 177.20 | 167.70 | 177.20 | 161.10 | 16.10 | 284 | 53.60 | 302603 |
| KBSEED | 10.40 | -1.94 | 10.90 | 10.00 | 10.10 | 10.30 | -0.20 | 21 | 0.07 | 7009 |
| KDSALTD | 31.90 | -2.74 | 33.10 | 31.80 | 31.90 | 32.80 | -0.90 | 263 | 6.94 | 214890 |
| KEYACOSMET | 4.80 | -2.04 | 5.00 | 4.80 | 4.80 | 4.90 | -0.10 | 146 | 1.96 | 405716 |
| KFL | 18.20 | -7.25 | 18.90 | 17.70 | 17.90 | 19.30 | -1.40 | 32 | 0.11 | 6286 |
| KOHINOOR | 490.30 | -1.47 | 498.90 | 488.70 | 490.30 | 497.60 | -7.30 | 471 | 10.46 | 21238 |
| KPCL | 12.50 | -0.79 | 12.90 | 12.50 | 12.50 | 12.60 | -0.10 | 71 | 1.03 | 82060 |
| KPPL | 14.30 | 7.52 | 14.60 | 13.10 | 14.30 | 13.30 | 1.00 | 1304 | 25.02 | 1785383 |
| KTL | 8.80 | -2.22 | 9.20 | 8.80 | 8.80 | 9.00 | -0.20 | 278 | 4.72 | 531394 |
| LANKABAFIN | 18.40 | -1.08 | 18.70 | 18.40 | 18.40 | 18.60 | -0.20 | 415 | 24.53 | 1326033 |
| LEGACYFOOT | 60.60 | -3.35 | 63.80 | 60.30 | 60.60 | 62.70 | -2.10 | 956 | 19.86 | 320702 |
| LHB | 50.00 | -3.86 | 52.20 | 49.30 | 49.80 | 51.80 | -2.00 | 1291 | 16.20 | 321431 |
| LIBRAINFU | 816.80 | -1.08 | 835.00 | 810.10 | 816.80 | 825.70 | -8.90 | 480 | 7.34 | 8913 |
| LINDEBD | 983.20 | -1.04 | 998.00 | 981.90 | 983.20 | 993.50 | -10.30 | 775 | 12.01 | 12179 |
| LOVELLO | 80.90 | -1.58 | 82.90 | 80.60 | 80.90 | 82.20 | -1.30 | 1611 | 54.21 | 663513 |
| LRBDL | 13.20 | -4.35 | 13.90 | 13.00 | 13.20 | 13.80 | -0.60 | 313 | 2.62 | 195295 |
| LRGLOBMF1 | 3.30 | 0.00 | 3.30 | 3.20 | 3.30 | 3.30 | 0.00 | 18 | 0.08 | 22766 |
| MAKSONSPIN | 6.10 | -1.61 | 6.30 | 6.10 | 6.10 | 6.20 | -0.10 | 81 | 1.14 | 186336 |
| MALEKSPIN | 23.90 | -1.65 | 24.40 | 23.80 | 23.90 | 24.30 | -0.40 | 413 | 7.93 | 330255 |
| MAMUNAGRO | 34.50 | 0.29 | 34.60 | 34.00 | 34.50 | 34.40 | 0.10 | 199 | 20.06 | 582150 |
| MARICO | 2319.00 | 0.81 | 2327.80 | 2292.40 | 2319.00 | 2300.40 | 18.60 | 116 | 3.11 | 1346 |
| MASTERAGRO | 7.40 | -3.90 | 7.90 | 7.30 | 7.40 | 7.70 | -0.30 | 11 | 0.05 | 6185 |
| MATINSPINN | 45.10 | -0.22 | 45.40 | 45.00 | 45.10 | 45.20 | -0.10 | 126 | 1.97 | 43667 |
| MBL1STMF | 4.00 | 2.56 | 4.00 | 4.00 | 4.00 | 3.90 | 0.10 | 1 | 0.00 | 5 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 26.40 | 1.94 | 26.40 | 25.10 | 26.30 | 25.80 | 0.50 | 64 | 0.18 | 6892 |
| MEGHNACEM | 43.00 | -0.24 | 43.90 | 42.00 | 42.40 | 42.50 | -0.10 | 19 | 0.10 | 2403 |
| MEGHNAINS | 25.70 | -2.65 | 26.60 | 25.50 | 25.70 | 26.40 | -0.70 | 318 | 3.27 | 125893 |
| MEGHNALIFE | 52.10 | -1.51 | 53.60 | 51.70 | 52.10 | 52.90 | -0.80 | 205 | 2.21 | 42151 |
| MEGHNAPET | 26.30 | -1.87 | 27.00 | 26.20 | 26.30 | 26.80 | -0.50 | 89 | 0.24 | 8897 |
| MERCANBANK | 10.20 | 0.00 | 10.20 | 10.10 | 10.20 | 10.20 | 0.00 | 92 | 2.72 | 267960 |
| MERCINS | 25.60 | 1.18 | 26.00 | 25.10 | 25.70 | 25.40 | 0.30 | 15 | 0.11 | 4208 |
| METROSPIN | 11.70 | -2.50 | 12.30 | 11.50 | 11.70 | 12.00 | -0.30 | 62 | 1.03 | 87453 |
| MHSML | 13.40 | -0.74 | 13.60 | 13.40 | 13.40 | 13.50 | -0.10 | 30 | 0.35 | 25765 |
| MIDASFIN | 8.00 | 1.27 | 8.20 | 8.00 | 8.00 | 7.90 | 0.10 | 42 | 0.37 | 46094 |
| MIDLANDBNK | 30.60 | -9.47 | 34.30 | 30.50 | 30.60 | 33.80 | -3.20 | 1718 | 126.30 | 3947318 |
| MIRACLEIND | 29.70 | -1.00 | 31.70 | 29.60 | 29.70 | 30.00 | -0.30 | 591 | 10.06 | 329880 |
| MIRAKHTER | 30.70 | -0.65 | 31.80 | 30.60 | 30.60 | 30.80 | -0.20 | 213 | 3.21 | 103964 |
| MITHUNKNIT | 13.90 | 3.68 | 14.30 | 13.60 | 14.10 | 13.60 | 0.50 | 192 | 1.33 | 94688 |
| MJLBD | 93.10 | -0.64 | 94.20 | 92.90 | 93.10 | 93.70 | -0.60 | 167 | 2.24 | 24075 |
| MKFOOTWEAR | 49.10 | -4.46 | 51.70 | 48.00 | 49.30 | 51.60 | -2.30 | 351 | 13.19 | 266014 |
| MLDYEING | 9.00 | -2.17 | 9.20 | 8.90 | 9.00 | 9.20 | -0.20 | 94 | 1.58 | 174554 |
| MONNOAGML | 336.40 | 1.54 | 338.50 | 332.00 | 335.90 | 330.80 | 5.10 | 296 | 4.43 | 13193 |
| MONNOCERA | 67.90 | 9.16 | 68.40 | 62.50 | 67.90 | 62.20 | 5.70 | 621 | 16.00 | 240322 |
| MONNOFABR | 16.10 | -0.62 | 16.50 | 16.00 | 16.10 | 16.20 | -0.10 | 308 | 8.51 | 526653 |
| MONOSPOOL | 106.40 | -1.85 | 110.80 | 106.10 | 106.40 | 108.40 | -2.00 | 1403 | 25.31 | 234035 |
| MOSTFAMETL | 11.90 | 0.00 | 12.00 | 11.30 | 11.90 | 11.90 | 0.00 | 146 | 3.32 | 283662 |
| MPETROLEUM | 205.00 | -0.73 | 206.30 | 202.20 | 205.00 | 206.50 | -1.50 | 190 | 5.36 | 26188 |
| MTB | 12.20 | -0.81 | 12.30 | 12.10 | 12.20 | 12.30 | -0.10 | 54 | 2.03 | 166773 |
| NAHEEACP | 19.80 | -1.98 | 20.40 | 19.70 | 19.80 | 20.20 | -0.40 | 153 | 1.86 | 93195 |
| NATLIFEINS | 102.60 | 0.49 | 103.80 | 100.30 | 102.60 | 102.10 | 0.50 | 369 | 14.53 | 143751 |
| NAVANACNG | 22.50 | 0.00 | 23.40 | 22.20 | 22.50 | 22.50 | 0.00 | 463 | 5.96 | 262829 |
| NAVANAPHAR | 44.40 | -2.42 | 45.40 | 44.20 | 44.40 | 45.50 | -1.10 | 672 | 10.61 | 236312 |
| NBL | 4.90 | -3.92 | 5.20 | 4.90 | 4.90 | 5.10 | -0.20 | 65 | 1.68 | 337443 |
| NCCBANK | 10.70 | -0.93 | 10.90 | 10.60 | 10.70 | 10.80 | -0.10 | 76 | 2.17 | 202149 |
| NCCBLMF1 | 5.10 | -1.92 | 5.20 | 5.10 | 5.10 | 5.20 | -0.10 | 10 | 0.07 | 12750 |
| NEWLINE | 6.60 | -4.35 | 7.00 | 6.40 | 6.60 | 6.90 | -0.30 | 546 | 13.40 | 2018368 |
| NFML | 7.90 | -1.25 | 8.20 | 7.90 | 7.90 | 8.00 | -0.10 | 27 | 0.22 | 27235 |
| NHFIL | 26.30 | 0.00 | 26.50 | 26.10 | 26.30 | 26.30 | 0.00 | 82 | 1.57 | 59782 |
| NIALCO | 25.10 | -1.95 | 26.50 | 25.10 | 25.10 | 25.60 | -0.50 | 30 | 0.12 | 4710 |
| NITOLINS | 24.90 | -0.80 | 25.80 | 24.80 | 24.90 | 25.10 | -0.20 | 24 | 0.23 | 9135 |
| NORTHERN | 107.60 | -1.19 | 111.90 | 107.40 | 108.00 | 109.30 | -1.30 | 47 | 0.30 | 2780 |
| NORTHRNINS | 30.00 | -2.33 | 30.40 | 28.80 | 29.30 | 30.00 | -0.70 | 28 | 0.24 | 8240 |
| NPOLYMER | 30.70 | -2.23 | 31.50 | 30.50 | 30.70 | 31.40 | -0.70 | 252 | 4.35 | 140790 |
| NRBBANK | 12.30 | -1.60 | 12.60 | 12.20 | 12.30 | 12.50 | -0.20 | 599 | 39.69 | 3210281 |
| NRBCBANK | 8.40 | -2.33 | 8.60 | 8.30 | 8.40 | 8.60 | -0.20 | 103 | 2.87 | 338899 |
| NTC | 191.00 | 0.00 | 194.90 | 190.00 | 190.70 | 190.70 | 0.00 | 177 | 1.60 | 8382 |
| NTLTUBES | 86.00 | -0.46 | 87.60 | 85.60 | 86.00 | 86.40 | -0.40 | 355 | 11.37 | 131368 |
| NURANI | 3.60 | 0.00 | 3.70 | 3.50 | 3.60 | 3.60 | 0.00 | 20 | 0.13 | 37337 |
| OAL | 7.50 | -3.85 | 7.90 | 7.50 | 7.50 | 7.80 | -0.30 | 276 | 2.62 | 343019 |
| OIMEX | 28.70 | 1.77 | 29.30 | 27.90 | 28.70 | 28.20 | 0.50 | 1530 | 91.17 | 3183720 |
| OLYMPIC | 153.20 | -0.97 | 156.90 | 152.50 | 153.20 | 154.70 | -1.50 | 226 | 4.53 | 29465 |
| ONEBANKPLC | 8.70 | -2.25 | 8.90 | 8.70 | 8.70 | 8.90 | -0.20 | 474 | 23.60 | 2690693 |
| ORIONINFU | 372.20 | 4.82 | 383.90 | 355.00 | 372.20 | 355.10 | 17.10 | 4151 | 130.37 | 347852 |
| ORIONPHARM | 35.60 | -1.11 | 36.40 | 35.50 | 35.60 | 36.00 | -0.40 | 706 | 24.43 | 679940 |
| ORYZAAGRO | 23.50 | -1.26 | 24.50 | 23.10 | 23.60 | 23.90 | -0.30 | 597 | 6.27 | 265465 |
| PADMALIFE | 15.80 | -0.62 | 16.00 | 15.80 | 15.90 | 16.00 | -0.10 | 15 | 0.08 | 4835 |
| PADMAOIL | 187.80 | 0.48 | 188.80 | 186.00 | 187.70 | 186.80 | 0.90 | 75 | 1.40 | 7460 |
| PAPERPROC | 101.10 | -1.84 | 104.80 | 100.70 | 101.10 | 103.00 | -1.90 | 575 | 8.21 | 80287 |
| PARAMOUNT | 38.80 | -0.51 | 39.40 | 38.70 | 38.80 | 39.00 | -0.20 | 132 | 1.96 | 50511 |
| PDL | 6.70 | -5.63 | 7.30 | 6.70 | 6.70 | 7.10 | -0.40 | 116 | 1.72 | 253307 |
| PENINSULA | 11.30 | -3.45 | 11.70 | 11.10 | 11.20 | 11.60 | -0.40 | 69 | 0.60 | 53419 |
| PEOPLESINS | 29.80 | 0.00 | 30.50 | 29.50 | 29.80 | 29.80 | 0.00 | 105 | 3.03 | 101704 |
| PF1STMF | 5.50 | 0.00 | 5.60 | 5.30 | 5.40 | 5.40 | 0.00 | 42 | 0.84 | 154400 |
| PHARMAID | 538.70 | -1.25 | 546.20 | 537.20 | 538.70 | 545.50 | -6.80 | 364 | 4.76 | 8811 |
| PHENIXINS | 25.50 | 1.59 | 27.70 | 25.50 | 25.60 | 25.20 | 0.40 | 24 | 0.82 | 30136 |
| PHOENIXFIN | 3.10 | -6.06 | 3.40 | 3.10 | 3.10 | 3.30 | -0.20 | 253 | 7.99 | 2500573 |
| PHPMF1 | 3.10 | -3.13 | 3.20 | 3.10 | 3.10 | 3.20 | -0.10 | 35 | 0.66 | 212141 |
| PIONEERINS | 45.70 | -1.93 | 48.00 | 45.50 | 45.70 | 46.60 | -0.90 | 151 | 1.89 | 41079 |
| PLFSL | 2.30 | -4.17 | 2.40 | 2.30 | 2.30 | 2.40 | -0.10 | 44 | 1.02 | 443557 |
| POPULAR1MF | 3.00 | -3.23 | 3.10 | 3.00 | 3.00 | 3.10 | -0.10 | 36 | 0.12 | 38750 |
| POPULARLIF | 49.30 | -1.21 | 49.70 | 48.70 | 49.10 | 49.70 | -0.60 | 110 | 1.04 | 21170 |
| POWERGRID | 39.10 | -0.76 | 39.90 | 39.00 | 39.10 | 39.40 | -0.30 | 261 | 3.88 | 99127 |
| PRAGATIINS | 52.10 | 0.19 | 53.80 | 51.90 | 52.40 | 52.30 | 0.10 | 38 | 0.48 | 9064 |
| PRAGATILIF | 122.90 | -1.68 | 127.70 | 122.10 | 122.90 | 125.00 | -2.10 | 242 | 1.96 | 15664 |
| PREMIERBAN | 8.90 | -1.11 | 9.00 | 8.90 | 8.90 | 9.00 | -0.10 | 65 | 1.91 | 214362 |
| PREMIERCEM | 47.00 | -1.05 | 47.80 | 46.60 | 47.00 | 47.50 | -0.50 | 93 | 1.05 | 22345 |
| PREMIERLEA | 3.10 | -3.13 | 3.20 | 3.00 | 3.10 | 3.20 | -0.10 | 14 | 0.12 | 39340 |
| PRIME1ICBA | 4.70 | 0.00 | 4.90 | 4.70 | 4.80 | 4.80 | 0.00 | 16 | 0.37 | 77010 |
| PRIMEBANK | 23.70 | -0.42 | 23.90 | 23.60 | 23.70 | 23.80 | -0.10 | 65 | 4.56 | 192425 |
| PRIMEFIN | 4.30 | 0.00 | 4.40 | 4.20 | 4.30 | 4.30 | 0.00 | 12 | 0.09 | 21411 |
| PRIMEINSUR | 34.50 | -2.01 | 35.40 | 33.40 | 34.10 | 34.80 | -0.70 | 28 | 0.25 | 7421 |
| PRIMELIFE | 29.50 | -1.00 | 30.50 | 29.00 | 29.80 | 30.10 | -0.30 | 60 | 0.35 | 11501 |
| PRIMETEX | 12.20 | -0.81 | 12.40 | 12.20 | 12.20 | 12.30 | -0.10 | 18 | 0.10 | 8163 |
| PROGRESLIF | 35.60 | -0.55 | 36.80 | 35.60 | 35.90 | 36.10 | -0.20 | 52 | 0.47 | 13063 |
| PROVATIINS | 37.50 | -1.57 | 38.30 | 37.40 | 37.50 | 38.10 | -0.60 | 607 | 23.11 | 614396 |
| PTL | 44.20 | -2.64 | 45.60 | 43.60 | 44.20 | 45.40 | -1.20 | 199 | 4.56 | 103465 |
| PUBALIBANK | 28.70 | -3.37 | 29.90 | 28.50 | 28.70 | 29.70 | -1.00 | 413 | 42.80 | 1479559 |
| PURABIGEN | 19.20 | 0.00 | 19.30 | 19.10 | 19.20 | 19.20 | 0.00 | 28 | 0.48 | 24894 |
| QUASEMIND | 26.30 | -1.50 | 26.80 | 26.00 | 26.30 | 26.70 | -0.40 | 187 | 2.84 | 107485 |
| QUEENSOUTH | 13.20 | -2.94 | 13.80 | 13.00 | 13.20 | 13.60 | -0.40 | 92 | 2.75 | 205867 |
| RAHIMAFOOD | 78.70 | -1.63 | 80.90 | 78.10 | 78.40 | 79.70 | -1.30 | 150 | 1.73 | 21735 |
| RAHIMTEXT | 119.60 | 0.67 | 123.00 | 119.00 | 119.60 | 118.80 | 0.80 | 380 | 4.42 | 36541 |
| RAKCERAMIC | 21.80 | -0.91 | 22.20 | 21.60 | 21.80 | 22.00 | -0.20 | 99 | 1.82 | 83424 |
| RANFOUNDRY | 134.00 | -0.52 | 134.00 | 134.00 | 134.00 | 134.70 | -0.70 | 4 | 0.00 | 16 |
| RDFOOD | 20.80 | -2.35 | 21.60 | 20.60 | 20.80 | 21.30 | -0.50 | 298 | 5.06 | 239991 |
| RECKITTBEN | 4302.50 | -0.11 | 4324.90 | 4302.50 | 4309.90 | 4314.80 | -4.90 | 46 | 0.45 | 104 |
| REGENTTEX | 3.80 | 2.70 | 3.90 | 3.70 | 3.80 | 3.70 | 0.10 | 18 | 0.04 | 11508 |
| RELIANCE1 | 23.70 | 0.00 | 24.00 | 21.50 | 23.70 | 23.70 | 0.00 | 1026 | 48.69 | 2046349 |
| RELIANCINS | 56.50 | 0.35 | 60.50 | 56.50 | 56.70 | 56.50 | 0.20 | 152 | 3.68 | 62846 |
| RENATA | 620.20 | -1.37 | 630.00 | 617.50 | 620.20 | 628.80 | -8.60 | 559 | 9.70 | 15564 |
| RENWICKJA | 669.00 | 0.50 | 673.50 | 669.00 | 669.30 | 666.00 | 3.30 | 6 | 0.03 | 42 |
| REPUBLIC | 27.70 | -1.08 | 28.20 | 27.20 | 27.50 | 27.80 | -0.30 | 125 | 1.04 | 37539 |
| RINGSHINE | 3.80 | 0.00 | 4.00 | 3.80 | 3.90 | 3.90 | 0.00 | 66 | 0.54 | 139228 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 29.30 | -0.68 | 29.80 | 29.10 | 29.30 | 29.50 | -0.20 | 1337 | 84.92 | 2885046 |
| RSRMSTEEL | 9.40 | -4.08 | 10.10 | 9.40 | 9.40 | 9.80 | -0.40 | 49 | 0.19 | 19901 |
| RUNNERAUTO | 28.00 | 3.32 | 28.20 | 27.00 | 28.00 | 27.10 | 0.90 | 331 | 4.08 | 147584 |
| RUPALIBANK | 23.40 | -3.70 | 24.40 | 23.20 | 23.40 | 24.30 | -0.90 | 517 | 14.40 | 606110 |
| RUPALIINS | 21.40 | -0.93 | 21.80 | 21.20 | 21.40 | 21.60 | -0.20 | 75 | 0.65 | 30009 |
| RUPALILIFE | 98.20 | -2.29 | 101.80 | 97.50 | 98.20 | 100.50 | -2.30 | 1008 | 23.36 | 235936 |
| SADHESIVE | 50.20 | 1.30 | 58.80 | 50.20 | 54.70 | 54.00 | 0.70 | 3 | 0.00 | 20 |
| SAFKOSPINN | 8.60 | -2.25 | 8.80 | 8.60 | 8.70 | 8.90 | -0.20 | 21 | 0.22 | 25833 |
| SAIFPOWER | 12.20 | -3.94 | 12.80 | 12.10 | 12.20 | 12.70 | -0.50 | 502 | 10.82 | 874371 |
| SAIHAMCOT | 15.00 | -2.60 | 15.50 | 14.90 | 15.00 | 15.40 | -0.40 | 428 | 14.04 | 927543 |
| SAIHAMTEX | 15.00 | -1.96 | 15.50 | 15.00 | 15.00 | 15.30 | -0.30 | 155 | 3.82 | 251387 |
| SALAMCRST | 9.90 | -2.94 | 10.40 | 9.80 | 9.90 | 10.20 | -0.30 | 223 | 1.23 | 122476 |
| SALVOCHEM | 24.60 | -1.60 | 25.20 | 24.50 | 24.60 | 25.00 | -0.40 | 205 | 4.93 | 199045 |
| SAMATALETH | 43.30 | -0.46 | 43.70 | 42.40 | 43.10 | 43.30 | -0.20 | 23 | 0.07 | 1680 |
| SAMORITA | 50.40 | 0.00 | 52.90 | 50.20 | 50.40 | 50.40 | 0.00 | 187 | 2.42 | 47566 |
| SANDHANINS | 19.90 | -1.49 | 20.10 | 19.90 | 19.90 | 20.20 | -0.30 | 112 | 1.84 | 91967 |
| SAPORTL | 20.50 | -1.91 | 21.30 | 20.30 | 20.50 | 20.90 | -0.40 | 198 | 2.63 | 127926 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 8.30 | -5.68 | 9.00 | 8.20 | 8.30 | 8.80 | -0.50 | 528 | 25.69 | 3015446 |
| SEAPEARL | 32.20 | -2.13 | 33.10 | 32.00 | 32.20 | 32.90 | -0.70 | 1003 | 16.29 | 500316 |
| SEMLFBSLGF | 4.70 | 0.00 | 4.80 | 4.70 | 4.70 | 4.70 | 0.00 | 46 | 1.16 | 244205 |
| SEMLIBBLSF | 6.50 | 0.00 | 6.60 | 6.50 | 6.60 | 6.60 | 0.00 | 11 | 0.26 | 40100 |
| SEMLLECMF | 6.60 | 1.54 | 6.70 | 6.50 | 6.60 | 6.50 | 0.10 | 84 | 2.39 | 363562 |
| SHAHJABANK | 18.00 | 0.00 | 18.20 | 18.00 | 18.00 | 18.00 | 0.00 | 67 | 2.38 | 131997 |
| SHARPIND | 23.90 | 0.42 | 24.10 | 23.80 | 23.90 | 23.80 | 0.10 | 355 | 6.03 | 251890 |
| SHASHADNIM | 18.00 | -1.64 | 18.60 | 18.00 | 18.00 | 18.30 | -0.30 | 113 | 2.16 | 119145 |
| SHEPHERD | 14.10 | -0.70 | 14.50 | 14.10 | 14.10 | 14.20 | -0.10 | 112 | 2.20 | 155092 |
| SHURWID | 7.30 | -7.59 | 7.90 | 7.30 | 7.30 | 7.90 | -0.60 | 171 | 2.48 | 333075 |
| SHYAMPSUG | 109.00 | -1.45 | 111.00 | 109.00 | 109.00 | 110.60 | -1.60 | 90 | 0.77 | 7006 |
| SIBL | 8.80 | 1.14 | 8.90 | 8.80 | 8.90 | 8.80 | 0.10 | 219 | 7.08 | 802824 |
| SICL | 19.60 | -2.97 | 20.30 | 19.50 | 19.60 | 20.20 | -0.60 | 196 | 1.06 | 53674 |
| SILCOPHL | 16.20 | 0.00 | 16.40 | 16.20 | 16.20 | 16.20 | 0.00 | 352 | 3.31 | 203513 |
| SILVAPHL | 9.60 | -1.03 | 9.80 | 9.50 | 9.60 | 9.70 | -0.10 | 90 | 1.17 | 120832 |
| SIMTEX | 18.40 | 3.37 | 18.80 | 17.80 | 18.40 | 17.80 | 0.60 | 719 | 24.50 | 1326530 |
| SINGERBD | 108.80 | -0.63 | 111.50 | 108.80 | 110.20 | 110.90 | -0.70 | 107 | 1.89 | 17068 |
| SINOBANGLA | 36.90 | -2.12 | 38.20 | 36.60 | 36.90 | 37.70 | -0.80 | 218 | 4.48 | 120141 |
| SIPLC | 41.50 | -0.48 | 42.80 | 41.20 | 41.50 | 41.70 | -0.20 | 102 | 0.68 | 16389 |
| SKTRIMS | 14.30 | -3.38 | 14.90 | 14.10 | 14.30 | 14.80 | -0.50 | 266 | 5.10 | 351398 |
| SONALIANSH | 215.80 | -0.78 | 222.90 | 215.00 | 215.80 | 217.50 | -1.70 | 1687 | 27.21 | 124208 |
| SONALILIFE | 46.20 | 0.65 | 46.80 | 46.10 | 46.30 | 46.00 | 0.30 | 45 | 0.58 | 12547 |
| SONALIPAPR | 138.70 | -0.93 | 141.40 | 138.20 | 138.70 | 140.00 | -1.30 | 740 | 9.06 | 64886 |
| SONARBAINS | 25.00 | 0.00 | 25.00 | 24.90 | 25.00 | 25.00 | 0.00 | 36 | 0.43 | 17257 |
| SONARGAON | 30.60 | 0.33 | 31.10 | 29.80 | 30.60 | 30.50 | 0.10 | 563 | 13.10 | 428099 |
| SOUTHEASTB | 8.90 | -1.11 | 9.10 | 8.90 | 8.90 | 9.00 | -0.10 | 35 | 3.15 | 350415 |
| SPCERAMICS | 11.90 | -1.65 | 12.30 | 11.80 | 11.90 | 12.10 | -0.20 | 302 | 4.25 | 355064 |
| SPCL | 30.20 | -3.21 | 31.70 | 30.00 | 30.20 | 31.20 | -1.00 | 498 | 8.39 | 275991 |
| SQUARETEXT | 48.90 | 0.20 | 49.40 | 48.50 | 48.90 | 48.80 | 0.10 | 92 | 3.02 | 61727 |
| SQURPHARMA | 215.50 | -0.51 | 216.70 | 214.90 | 215.50 | 216.60 | -1.10 | 1115 | 43.95 | 203984 |
| SSSTEEL | 8.50 | -1.16 | 8.70 | 8.50 | 8.50 | 8.60 | -0.10 | 213 | 4.78 | 558473 |
| STANCERAM | 63.20 | -0.31 | 64.80 | 63.00 | 63.70 | 63.90 | -0.20 | 38 | 0.17 | 2700 |
| STANDARINS | 30.40 | -1.94 | 31.30 | 30.20 | 30.40 | 31.00 | -0.60 | 130 | 1.68 | 55038 |
| STANDBANKL | 6.10 | -1.61 | 6.20 | 6.10 | 6.10 | 6.20 | -0.10 | 35 | 1.22 | 199819 |
| STYLECRAFT | 51.30 | -3.02 | 53.40 | 51.00 | 51.30 | 52.90 | -1.60 | 186 | 1.71 | 32924 |
| SUMITPOWER | 14.70 | -0.68 | 14.80 | 14.60 | 14.70 | 14.80 | -0.10 | 104 | 1.43 | 97110 |
| SUNLIFEINS | 71.50 | 2.00 | 72.30 | 69.30 | 71.50 | 70.10 | 1.40 | 1613 | 77.46 | 1088946 |
| TAKAFULINS | 34.40 | 1.49 | 34.40 | 33.50 | 34.10 | 33.60 | 0.50 | 7 | 0.00 | 130 |
| TALLUSPIN | 4.90 | 0.00 | 5.10 | 4.90 | 4.90 | 4.90 | 0.00 | 36 | 0.16 | 32120 |
| TAMIJTEX | 109.70 | -0.19 | 114.90 | 107.30 | 107.60 | 107.80 | -0.20 | 95 | 0.71 | 6451 |
| TECHNODRUG | 34.40 | -1.43 | 35.30 | 34.30 | 34.40 | 34.90 | -0.50 | 910 | 29.47 | 845737 |
| TILIL | 32.00 | -0.62 | 32.80 | 31.90 | 32.00 | 32.20 | -0.20 | 80 | 1.02 | 31670 |
| TITASGAS | 20.50 | -1.44 | 20.90 | 20.40 | 20.50 | 20.80 | -0.30 | 115 | 1.81 | 88056 |
| TOSRIFA | 18.80 | -3.61 | 19.50 | 18.60 | 18.70 | 19.40 | -0.70 | 85 | 2.49 | 132363 |
| TRUSTB1MF | 3.50 | 0.00 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 20 | 0.45 | 129460 |
| TRUSTBANK | 22.00 | -0.45 | 22.30 | 22.00 | 22.10 | 22.20 | -0.10 | 46 | 1.41 | 63672 |
| TUNGHAI | 3.00 | 0.00 | 3.10 | 2.90 | 2.90 | 2.90 | 0.00 | 19 | 0.12 | 41934 |
| UCB | 9.50 | 0.00 | 9.60 | 9.40 | 9.50 | 9.50 | 0.00 | 103 | 4.06 | 429996 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2555.00 | -0.25 | 2555.00 | 2547.50 | 2548.30 | 2554.60 | -6.30 | 37 | 0.31 | 122 |
| UNIONBANK | 4.70 | 0.00 | 4.90 | 4.70 | 4.80 | 4.80 | 0.00 | 182 | 1.39 | 291094 |
| UNIONCAP | 7.10 | 7.58 | 7.20 | 6.70 | 7.10 | 6.60 | 0.50 | 419 | 10.37 | 1460468 |
| UNIONINS | 27.10 | -1.09 | 27.90 | 27.10 | 27.10 | 27.40 | -0.30 | 93 | 0.67 | 24584 |
| UNIQUEHRL | 42.90 | -1.15 | 43.70 | 42.80 | 42.90 | 43.40 | -0.50 | 305 | 4.49 | 104405 |
| UNITEDFIN | 12.40 | -1.59 | 12.80 | 12.30 | 12.40 | 12.60 | -0.20 | 120 | 2.71 | 216684 |
| UNITEDINS | 42.60 | 3.70 | 43.50 | 41.00 | 42.00 | 40.50 | 1.50 | 948 | 14.21 | 337458 |
| UPGDCL | 122.30 | 0.25 | 122.70 | 121.20 | 122.30 | 122.00 | 0.30 | 125 | 0.85 | 6974 |
| USMANIAGL | 36.00 | -0.54 | 38.30 | 36.00 | 37.10 | 37.30 | -0.20 | 15 | 0.09 | 2365 |
| UTTARABANK | 23.80 | 0.00 | 24.00 | 23.70 | 23.80 | 23.80 | 0.00 | 480 | 38.61 | 1618207 |
| UTTARAFIN | 15.80 | -1.24 | 16.10 | 15.80 | 15.90 | 16.10 | -0.20 | 13 | 0.05 | 3139 |
| VAMLBDMF1 | 5.60 | -1.79 | 5.90 | 5.40 | 5.50 | 5.60 | -0.10 | 5 | 0.00 | 388 |
| VAMLRBBF | 4.90 | 0.00 | 5.00 | 4.80 | 4.90 | 4.90 | 0.00 | 5 | 0.08 | 16840 |
| VFSTDL | 7.50 | -2.56 | 7.80 | 7.50 | 7.60 | 7.80 | -0.20 | 32 | 0.37 | 49001 |
| WALTONHIL | 487.20 | 0.21 | 491.00 | 484.10 | 487.20 | 486.20 | 1.00 | 298 | 4.53 | 9282 |
| WATACHEM | 108.10 | -1.46 | 111.00 | 108.00 | 108.30 | 109.90 | -1.60 | 27 | 0.21 | 1959 |
| WEBCOATS | 17.50 | -0.56 | 19.70 | 17.50 | 17.90 | 18.00 | -0.10 | 32 | 0.40 | 22203 |
| WMSHIPYARD | 9.10 | -7.14 | 9.90 | 9.00 | 9.10 | 9.80 | -0.70 | 739 | 13.55 | 1443608 |
| WONDERTOYS | 25.40 | 6.15 | 26.70 | 25.40 | 25.90 | 24.40 | 1.50 | 2 | 0.00 | 8 |
| YPL | 9.80 | -4.85 | 10.30 | 9.70 | 9.80 | 10.30 | -0.50 | 177 | 1.70 | 171024 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1625.80 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 6.40 | -4.48 | 6.70 | 6.40 | 6.40 | 6.70 | -0.30 | 192 | 1.82 | 280481 |
| ZAHINTEX | 4.90 | -4.00 | 5.00 | 4.80 | 4.80 | 5.00 | -0.20 | 10 | 0.02 | 4318 |
| ZEALBANGLA | 91.60 | -4.58 | 99.90 | 91.50 | 91.60 | 96.00 | -4.40 | 68 | 0.52 | 5684 |