| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 4.10 | 0.00 | 4.20 | 4.10 | 4.20 | 4.20 | 0.00 | 28 | 0.48 | 113658 |
| 1STPRIMFMF | 37.10 | 6.30 | 37.30 | 34.70 | 37.10 | 34.90 | 2.20 | 675 | 28.29 | 774855 |
| AAMRANET | 37.70 | -2.81 | 39.10 | 37.50 | 38.00 | 39.10 | -1.10 | 671 | 12.19 | 318286 |
| AAMRATECH | 26.70 | -4.83 | 27.20 | 25.00 | 25.60 | 26.90 | -1.30 | 96 | 1.40 | 53823 |
| ABB1STMF | 4.50 | 0.00 | 4.50 | 4.40 | 4.50 | 4.50 | 0.00 | 9 | 0.04 | 8801 |
| ABBANK | 9.00 | -2.17 | 9.20 | 8.90 | 9.00 | 9.20 | -0.20 | 268 | 10.88 | 1207556 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 985.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 21.00 | -2.29 | 22.20 | 21.00 | 21.30 | 21.80 | -0.50 | 21 | 0.13 | 6023 |
| ACHIASF | 32.70 | -2.10 | 34.40 | 32.00 | 32.70 | 33.40 | -0.70 | 196 | 5.73 | 174769 |
| ACI | 153.10 | -2.48 | 157.00 | 152.50 | 153.10 | 157.00 | -3.90 | 134 | 1.98 | 12911 |
| ACIFORMULA | 129.30 | -1.16 | 131.40 | 127.00 | 128.20 | 129.70 | -1.50 | 37 | 0.41 | 3175 |
| ACMELAB | 71.10 | -1.66 | 72.00 | 71.00 | 71.10 | 72.30 | -1.20 | 276 | 5.44 | 76461 |
| ACMEPL | 21.60 | -4.42 | 22.50 | 21.30 | 21.60 | 22.60 | -1.00 | 924 | 21.41 | 981073 |
| ACTIVEFINE | 14.60 | -5.81 | 15.70 | 14.50 | 14.60 | 15.50 | -0.90 | 195 | 3.82 | 258624 |
| ADNTEL | 116.10 | -1.44 | 117.80 | 113.10 | 116.10 | 117.80 | -1.70 | 281 | 4.61 | 39909 |
| ADVENT | 25.80 | -3.73 | 26.80 | 25.50 | 25.80 | 26.80 | -1.00 | 739 | 18.34 | 703983 |
| AFCAGRO | 15.40 | -5.03 | 16.00 | 15.00 | 15.10 | 15.90 | -0.80 | 51 | 0.54 | 35048 |
| AFTABAUTO | 42.80 | -3.82 | 44.50 | 42.40 | 42.80 | 44.50 | -1.70 | 1336 | 31.45 | 726841 |
| AGNISYSL | 26.70 | -2.55 | 27.60 | 26.60 | 26.70 | 27.40 | -0.70 | 333 | 11.03 | 411273 |
| AGRANINS | 38.60 | -1.28 | 39.90 | 38.30 | 38.60 | 39.10 | -0.50 | 195 | 2.10 | 53648 |
| AIBL1STIMF | 9.40 | 0.00 | 9.50 | 9.30 | 9.40 | 9.40 | 0.00 | 58 | 1.63 | 174636 |
| AIL | 112.50 | 2.83 | 113.10 | 108.00 | 112.50 | 109.40 | 3.10 | 2085 | 99.61 | 901651 |
| ALARABANK | 23.50 | -0.42 | 24.00 | 23.50 | 23.90 | 24.00 | -0.10 | 9 | 0.19 | 7999 |
| AL-HAJTEX | 160.20 | -2.67 | 165.70 | 156.00 | 160.20 | 164.60 | -4.40 | 159 | 8.37 | 52080 |
| ALIF | 10.40 | -3.70 | 10.90 | 10.40 | 10.40 | 10.80 | -0.40 | 287 | 4.52 | 429677 |
| ALLTEX | 13.90 | -3.47 | 14.00 | 13.80 | 13.90 | 14.40 | -0.50 | 74 | 0.67 | 48102 |
| AMANFEED | 28.50 | -3.06 | 29.60 | 28.50 | 28.50 | 29.40 | -0.90 | 102 | 2.16 | 74645 |
| AMBEEPHA | 756.20 | -0.73 | 757.70 | 756.10 | 756.60 | 762.20 | -5.60 | 13 | 0.04 | 51 |
| AMCL(PRAN) | 245.00 | -0.70 | 245.50 | 240.20 | 240.70 | 242.40 | -1.70 | 34 | 0.44 | 1842 |
| AMPL | 42.20 | -1.40 | 43.80 | 41.90 | 42.20 | 42.80 | -0.60 | 156 | 2.29 | 53966 |
| ANLIMAYARN | 39.50 | -7.93 | 42.00 | 38.90 | 39.50 | 42.90 | -3.40 | 312 | 4.35 | 108496 |
| ANWARGALV | 156.20 | -3.22 | 161.00 | 155.00 | 156.20 | 161.40 | -5.20 | 913 | 26.32 | 166617 |
| AOL | 24.30 | -3.19 | 25.00 | 24.10 | 24.30 | 25.10 | -0.80 | 514 | 11.99 | 493122 |
| AOPLC | 36.00 | 0.00 | 37.10 | 35.30 | 36.00 | 36.00 | 0.00 | 52 | 1.86 | 50694 |
| APEXFOODS | 284.30 | -1.52 | 288.80 | 283.00 | 284.30 | 288.70 | -4.40 | 230 | 1.95 | 6854 |
| APEXFOOT | 243.30 | -0.77 | 245.90 | 243.00 | 243.50 | 245.40 | -1.90 | 62 | 1.05 | 4302 |
| APEXSPINN | 113.00 | -1.74 | 114.50 | 112.60 | 113.10 | 115.10 | -2.00 | 74 | 2.10 | 18589 |
| APEXTANRY | 89.90 | -1.11 | 89.90 | 88.80 | 89.10 | 90.10 | -1.00 | 3 | 0.01 | 51 |
| APEXWEAV | 17.00 | -4.49 | 18.40 | 16.70 | 17.00 | 17.80 | -0.80 | 129 | 0.88 | 51649 |
| APOLOISPAT | 5.00 | -3.92 | 5.00 | 4.80 | 4.90 | 5.10 | -0.20 | 75 | 1.01 | 207678 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3976.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 257.00 | -0.93 | 257.90 | 254.60 | 255.90 | 258.30 | -2.40 | 146 | 3.29 | 12875 |
| ARAMITCEM | 23.10 | -3.75 | 24.00 | 23.00 | 23.10 | 24.00 | -0.90 | 116 | 1.01 | 43271 |
| ARGONDENIM | 16.70 | -5.11 | 17.80 | 16.50 | 16.70 | 17.60 | -0.90 | 192 | 2.81 | 166052 |
| ASIAINS | 44.70 | -1.54 | 46.00 | 44.20 | 44.80 | 45.50 | -0.70 | 93 | 1.98 | 44269 |
| ASIAPACINS | 46.80 | -3.70 | 48.20 | 46.60 | 46.80 | 48.60 | -1.80 | 49 | 0.57 | 12120 |
| ASIATICLAB | 41.50 | -4.16 | 43.50 | 41.10 | 41.50 | 43.30 | -1.80 | 2606 | 86.31 | 2056763 |
| ATCSLGF | 7.40 | -1.35 | 7.40 | 7.30 | 7.30 | 7.40 | -0.10 | 20 | 0.20 | 27800 |
| ATLASBANG | 70.50 | -0.28 | 74.10 | 70.40 | 70.60 | 70.80 | -0.20 | 36 | 0.16 | 2212 |
| AZIZPIPES | 82.70 | -0.96 | 85.20 | 81.40 | 82.70 | 83.50 | -0.80 | 41 | 0.64 | 7732 |
| BANGAS | 116.10 | -3.48 | 122.00 | 116.00 | 116.40 | 120.60 | -4.20 | 406 | 12.11 | 103635 |
| BANKASIA | 18.40 | -0.54 | 18.60 | 18.40 | 18.40 | 18.50 | -0.10 | 30 | 0.52 | 28288 |
| BARKAPOWER | 14.80 | -3.90 | 15.30 | 14.70 | 14.80 | 15.40 | -0.60 | 148 | 2.70 | 180012 |
| BATASHOE | 985.00 | -0.56 | 1019.40 | 985.00 | 989.20 | 994.80 | -5.60 | 12 | 0.04 | 44 |
| BATBC | 399.50 | -2.16 | 410.00 | 398.10 | 399.50 | 408.30 | -8.80 | 1975 | 36.00 | 89572 |
| BAYLEASING | 11.50 | -4.17 | 11.80 | 11.40 | 11.50 | 12.00 | -0.50 | 154 | 1.72 | 148255 |
| BBS | 16.60 | -4.05 | 17.30 | 16.40 | 16.60 | 17.30 | -0.70 | 470 | 8.53 | 507404 |
| BBSCABLES | 35.80 | -2.72 | 36.60 | 35.50 | 35.80 | 36.80 | -1.00 | 267 | 5.54 | 154099 |
| BDAUTOCA | 117.10 | -1.93 | 117.50 | 116.10 | 117.10 | 119.40 | -2.30 | 77 | 0.99 | 8437 |
| BDCOM | 32.40 | -2.41 | 33.00 | 31.90 | 32.40 | 33.20 | -0.80 | 241 | 3.21 | 98863 |
| BDFINANCE | 22.90 | -4.58 | 23.40 | 22.10 | 22.90 | 24.00 | -1.10 | 364 | 8.24 | 361140 |
| BDLAMPS | 138.00 | -1.98 | 140.80 | 136.20 | 138.30 | 141.10 | -2.80 | 74 | 0.64 | 4636 |
| BDPAINTS | 51.30 | -3.02 | 53.90 | 51.00 | 51.30 | 52.90 | -1.60 | 317 | 19.18 | 369910 |
| BDTHAI | 24.40 | -3.56 | 25.50 | 24.20 | 24.40 | 25.30 | -0.90 | 965 | 26.48 | 1073250 |
| BDTHAIFOOD | 31.10 | 0.00 | 31.40 | 30.00 | 31.10 | 31.10 | 0.00 | 192 | 2.53 | 81688 |
| BDWELDING | 17.40 | -2.86 | 17.70 | 17.00 | 17.00 | 17.50 | -0.50 | 51 | 0.50 | 29052 |
| BEACHHATCH | 63.40 | -1.55 | 64.40 | 62.50 | 63.40 | 64.40 | -1.00 | 787 | 26.39 | 418515 |
| BEACONPHAR | 209.70 | -4.60 | 220.80 | 208.20 | 209.70 | 219.80 | -10.10 | 1060 | 32.25 | 152820 |
| BENGALBISC | 141.50 | 6.15 | 144.00 | 121.00 | 141.50 | 133.30 | 8.20 | 369 | 3.80 | 27721 |
| BENGALWTL | 22.60 | -1.74 | 22.90 | 22.60 | 22.60 | 23.00 | -0.40 | 54 | 0.49 | 21744 |
| BERGERPBL | 1785.00 | 0.16 | 1789.50 | 1765.20 | 1780.90 | 1778.10 | 2.80 | 81 | 5.64 | 3183 |
| BESTHLDNG | 35.80 | -2.45 | 37.20 | 35.60 | 35.80 | 36.70 | -0.90 | 1758 | 61.20 | 1693972 |
| BEXGSUKUK | 77.50 | 0.00 | 77.50 | 77.50 | 77.50 | 77.50 | 0.00 | 5 | 0.02 | 238 |
| BEXIMCO | 115.60 | 0.00 | 115.60 | 115.60 | 115.60 | 115.60 | 0.00 | 2 | 0.00 | 12 |
| BGIC | 46.20 | -3.14 | 46.40 | 46.20 | 46.30 | 47.80 | -1.50 | 17 | 0.04 | 837 |
| BIFC | 6.80 | 3.03 | 6.90 | 6.50 | 6.80 | 6.60 | 0.20 | 7 | 0.01 | 1307 |
| BNICL | 48.20 | -3.21 | 49.50 | 48.10 | 48.20 | 49.80 | -1.60 | 78 | 1.26 | 26066 |
| BPML | 64.40 | -1.23 | 71.00 | 63.20 | 64.40 | 65.20 | -0.80 | 353 | 7.13 | 110873 |
| BPPL | 17.50 | -2.23 | 18.20 | 17.40 | 17.50 | 17.90 | -0.40 | 138 | 1.42 | 81234 |
| BRACBANK | 37.60 | -2.34 | 39.00 | 36.70 | 37.60 | 38.50 | -0.90 | 622 | 14.95 | 400467 |
| BSC | 114.70 | -0.69 | 116.70 | 114.20 | 114.70 | 115.50 | -0.80 | 209 | 4.91 | 42618 |
| BSCCL | 134.40 | -2.89 | 138.40 | 133.40 | 134.40 | 138.40 | -4.00 | 279 | 4.28 | 31782 |
| BSRMLTD | 90.00 | 0.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 1 | 0.01 | 55 |
| BSRMSTEEL | 57.90 | -0.34 | 58.40 | 57.50 | 57.90 | 58.10 | -0.20 | 46 | 0.65 | 11260 |
| BXPHARMA | 118.30 | -1.09 | 119.60 | 117.00 | 118.30 | 119.60 | -1.30 | 382 | 19.32 | 162837 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 9.50 | -4.04 | 9.80 | 9.40 | 9.50 | 9.90 | -0.40 | 56 | 0.68 | 71227 |
| CAPMBDBLMF | 8.00 | -2.44 | 8.30 | 7.80 | 8.00 | 8.20 | -0.20 | 14 | 0.09 | 10600 |
| CAPMIBBLMF | 10.90 | 0.93 | 11.00 | 10.60 | 10.90 | 10.80 | 0.10 | 57 | 0.88 | 81215 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 57.00 | 0.53 | 57.50 | 55.90 | 57.00 | 56.70 | 0.30 | 294 | 21.08 | 371326 |
| CENTRALPHL | 26.80 | -2.19 | 27.50 | 26.60 | 26.80 | 27.40 | -0.60 | 2372 | 94.33 | 3510185 |
| CITYBANK | 22.50 | 0.45 | 22.70 | 22.20 | 22.50 | 22.40 | 0.10 | 416 | 23.50 | 1043047 |
| CITYGENINS | 88.10 | -0.56 | 90.00 | 87.80 | 88.10 | 88.60 | -0.50 | 299 | 24.57 | 278970 |
| CLICL | 50.50 | -2.11 | 53.00 | 49.20 | 51.00 | 52.10 | -1.10 | 49 | 0.24 | 4624 |
| CNATEX | 7.60 | -3.80 | 8.00 | 7.50 | 7.60 | 7.90 | -0.30 | 498 | 11.54 | 1511558 |
| CONFIDCEM | 73.80 | -1.86 | 75.00 | 73.30 | 73.70 | 75.10 | -1.40 | 129 | 1.18 | 15946 |
| CONTININS | 37.10 | -3.13 | 38.30 | 36.20 | 37.10 | 38.30 | -1.20 | 194 | 3.60 | 96426 |
| COPPERTECH | 29.00 | -2.03 | 29.60 | 28.30 | 29.00 | 29.60 | -0.60 | 312 | 4.89 | 169512 |
| CROWNCEMNT | 65.00 | -0.61 | 66.00 | 64.30 | 65.40 | 65.80 | -0.40 | 31 | 0.47 | 7153 |
| CRYSTALINS | 106.40 | -0.93 | 111.80 | 103.30 | 106.40 | 107.40 | -1.00 | 430 | 11.30 | 105636 |
| CVOPRL | 141.40 | -2.95 | 145.00 | 140.00 | 141.40 | 145.70 | -4.30 | 320 | 5.28 | 37241 |
| DACCADYE | 10.10 | -3.81 | 10.60 | 10.10 | 10.10 | 10.50 | -0.40 | 77 | 1.10 | 108323 |
| DAFODILCOM | 80.90 | -0.98 | 81.30 | 80.70 | 80.90 | 81.70 | -0.80 | 58 | 3.06 | 37717 |
| DBH | 39.50 | -5.95 | 40.50 | 39.30 | 39.50 | 42.00 | -2.50 | 237 | 7.72 | 194676 |
| DBH1STMF | 5.20 | 0.00 | 5.30 | 5.20 | 5.20 | 5.20 | 0.00 | 15 | 0.07 | 13016 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5250.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 96.50 | -2.54 | 98.60 | 95.20 | 95.90 | 98.40 | -2.50 | 227 | 2.87 | 29667 |
| DELTASPINN | 5.60 | -5.08 | 6.10 | 5.50 | 5.60 | 5.90 | -0.30 | 83 | 0.63 | 109237 |
| DESCO | 25.30 | 0.40 | 25.50 | 25.20 | 25.30 | 25.20 | 0.10 | 21 | 0.10 | 3836 |
| DESHBANDHU | 38.30 | 7.28 | 38.80 | 34.30 | 38.30 | 35.70 | 2.60 | 2131 | 62.27 | 1688312 |
| DGIC | 31.90 | -3.33 | 32.80 | 31.60 | 31.90 | 33.00 | -1.10 | 80 | 1.23 | 38372 |
| DHAKABANK | 11.80 | -0.85 | 11.80 | 11.60 | 11.70 | 11.80 | -0.10 | 14 | 0.05 | 4410 |
| DHAKAINS | 48.40 | -2.22 | 49.40 | 47.10 | 48.40 | 49.50 | -1.10 | 40 | 0.62 | 12758 |
| DOMINAGE | 15.30 | -3.16 | 15.70 | 15.20 | 15.30 | 15.80 | -0.50 | 305 | 5.61 | 364985 |
| DOREENPWR | 36.40 | -2.67 | 36.70 | 36.20 | 36.40 | 37.40 | -1.00 | 114 | 1.29 | 35618 |
| DSHGARME | 89.80 | -0.56 | 89.90 | 88.70 | 89.40 | 89.90 | -0.50 | 6 | 0.01 | 91 |
| DSSL | 12.20 | -3.17 | 12.90 | 12.10 | 12.20 | 12.60 | -0.40 | 244 | 4.15 | 339615 |
| DULAMIACOT | 70.20 | -1.96 | 70.80 | 68.60 | 70.20 | 71.60 | -1.40 | 14 | 0.03 | 399 |
| DUTCHBANGL | 55.00 | 0.37 | 55.00 | 54.60 | 54.90 | 54.70 | 0.20 | 80 | 1.77 | 32238 |
| EASTERNINS | 56.40 | -2.57 | 59.00 | 56.30 | 56.90 | 58.40 | -1.50 | 73 | 0.84 | 14773 |
| EASTLAND | 25.50 | -1.16 | 26.10 | 25.00 | 25.60 | 25.90 | -0.30 | 43 | 0.57 | 22210 |
| EASTRNLUB | 1466.00 | -1.16 | 1492.00 | 1452.00 | 1467.70 | 1485.00 | -17.30 | 46 | 0.64 | 435 |
| EBL | 27.00 | -1.10 | 27.10 | 25.80 | 27.00 | 27.30 | -0.30 | 167 | 9.56 | 355377 |
| EBL1STMF | 4.90 | 0.00 | 5.00 | 4.90 | 5.00 | 5.00 | 0.00 | 22 | 0.07 | 13324 |
| EBLNRBMF | 4.70 | 0.00 | 4.80 | 4.70 | 4.80 | 4.80 | 0.00 | 18 | 0.17 | 36105 |
| ECABLES | 156.50 | -1.94 | 163.80 | 155.20 | 156.40 | 159.50 | -3.10 | 69 | 0.51 | 3262 |
| EGEN | 32.60 | -2.40 | 33.20 | 32.20 | 32.60 | 33.40 | -0.80 | 72 | 1.44 | 44232 |
| EHL | 85.90 | 0.12 | 86.10 | 84.20 | 85.90 | 85.80 | 0.10 | 327 | 7.74 | 90595 |
| EIL | 39.70 | -2.22 | 40.70 | 39.20 | 39.70 | 40.60 | -0.90 | 528 | 10.61 | 265716 |
| EMERALDOIL | 56.10 | -4.10 | 58.60 | 55.80 | 56.10 | 58.50 | -2.40 | 2192 | 61.16 | 1078535 |
| ENVOYTEX | 35.10 | -1.12 | 38.00 | 35.00 | 35.20 | 35.60 | -0.40 | 40 | 0.20 | 5714 |
| EPGL | 24.10 | -2.83 | 24.90 | 23.90 | 24.00 | 24.70 | -0.70 | 52 | 0.31 | 12793 |
| ESQUIRENIT | 24.00 | -5.51 | 25.00 | 23.50 | 24.00 | 25.40 | -1.40 | 107 | 0.73 | 30257 |
| ETL | 14.60 | -2.67 | 15.00 | 14.40 | 14.60 | 15.00 | -0.40 | 601 | 19.54 | 1338634 |
| EXIM1STMF | 4.40 | -4.44 | 4.40 | 4.30 | 4.30 | 4.50 | -0.20 | 12 | 0.03 | 7541 |
| EXIMBANK | 9.40 | -1.05 | 9.50 | 9.20 | 9.40 | 9.50 | -0.10 | 151 | 2.80 | 299261 |
| FAMILYTEX | 3.90 | -2.50 | 4.00 | 3.80 | 3.90 | 4.00 | -0.10 | 119 | 1.35 | 349271 |
| FARCHEM | 22.20 | -3.06 | 23.00 | 22.10 | 22.20 | 22.90 | -0.70 | 55 | 0.67 | 29984 |
| FAREASTFIN | 4.40 | -2.22 | 4.80 | 4.30 | 4.40 | 4.50 | -0.10 | 23 | 0.06 | 14496 |
| FAREASTLIF | 42.80 | -2.73 | 44.00 | 42.60 | 42.80 | 44.00 | -1.20 | 74 | 0.80 | 18698 |
| FASFIN | 4.60 | -2.17 | 4.70 | 4.40 | 4.50 | 4.60 | -0.10 | 20 | 0.06 | 12967 |
| FBFIF | 4.40 | 0.00 | 4.50 | 4.40 | 4.40 | 4.40 | 0.00 | 15 | 0.04 | 9324 |
| FEDERALINS | 24.80 | -2.78 | 25.30 | 24.40 | 24.50 | 25.20 | -0.70 | 75 | 0.56 | 22586 |
| FEKDIL | 13.80 | -1.43 | 14.50 | 13.60 | 13.80 | 14.00 | -0.20 | 158 | 1.60 | 116340 |
| FINEFOODS | 183.40 | -2.50 | 185.40 | 180.10 | 183.40 | 188.10 | -4.70 | 652 | 23.80 | 129964 |
| FIRSTFIN | 4.50 | 0.00 | 4.60 | 4.40 | 4.50 | 4.50 | 0.00 | 9 | 0.10 | 22010 |
| FIRSTSBANK | 7.50 | -1.32 | 7.70 | 7.40 | 7.50 | 7.60 | -0.10 | 119 | 3.15 | 421239 |
| FORTUNE | 42.60 | -3.62 | 44.50 | 42.40 | 42.60 | 44.20 | -1.60 | 1943 | 62.64 | 1459517 |
| FUWANGCER | 24.60 | -1.99 | 25.20 | 24.10 | 24.60 | 25.10 | -0.50 | 1910 | 54.51 | 2226556 |
| FUWANGFOOD | 31.70 | 5.67 | 32.10 | 29.00 | 31.70 | 30.00 | 1.70 | 3382 | 142.19 | 4671010 |
| GBBPOWER | 11.10 | -4.31 | 11.80 | 11.10 | 11.10 | 11.60 | -0.50 | 60 | 0.61 | 55052 |
| GEMINISEA | 323.90 | -3.74 | 341.40 | 320.00 | 323.90 | 336.50 | -12.60 | 1275 | 21.85 | 66225 |
| GENEXIL | 60.80 | -1.62 | 61.50 | 60.00 | 60.80 | 61.80 | -1.00 | 420 | 8.33 | 137385 |
| GENNEXT | 5.80 | -1.69 | 5.90 | 5.70 | 5.80 | 5.90 | -0.10 | 289 | 5.26 | 903856 |
| GHAIL | 16.30 | -4.12 | 17.00 | 16.10 | 16.30 | 17.00 | -0.70 | 719 | 20.07 | 1211040 |
| GHCL | 24.80 | 1.95 | 26.20 | 24.80 | 26.10 | 25.60 | 0.50 | 8 | 0.01 | 411 |
| GIB | 7.60 | -2.56 | 7.90 | 7.60 | 7.60 | 7.80 | -0.20 | 527 | 8.59 | 1121214 |
| GLDNJMF | 10.90 | 0.00 | 11.00 | 10.50 | 10.90 | 10.90 | 0.00 | 322 | 8.30 | 770170 |
| GLOBALINS | 32.80 | -4.93 | 34.70 | 32.70 | 32.80 | 34.50 | -1.70 | 118 | 2.15 | 63671 |
| GOLDENSON | 19.00 | -3.55 | 19.90 | 18.80 | 19.00 | 19.70 | -0.70 | 1553 | 43.56 | 2272739 |
| GP | 238.90 | -0.46 | 241.00 | 238.50 | 238.90 | 240.00 | -1.10 | 481 | 8.31 | 34671 |
| GPHISPAT | 29.20 | -1.35 | 29.60 | 29.00 | 29.20 | 29.60 | -0.40 | 267 | 4.06 | 139089 |
| GQBALLPEN | 113.70 | -1.98 | 115.90 | 112.10 | 113.70 | 116.00 | -2.30 | 402 | 5.23 | 45978 |
| GRAMEENS2 | 13.70 | -3.52 | 14.30 | 13.70 | 13.70 | 14.20 | -0.50 | 39 | 1.35 | 95339 |
| GREENDELMF | 4.70 | -2.08 | 4.70 | 4.60 | 4.70 | 4.80 | -0.10 | 24 | 0.23 | 50310 |
| GREENDELT | 57.10 | -2.37 | 59.30 | 57.10 | 57.70 | 59.10 | -1.40 | 41 | 0.69 | 11885 |
| GSPFINANCE | 13.00 | -5.11 | 13.50 | 12.90 | 13.00 | 13.70 | -0.70 | 361 | 8.97 | 686204 |
| HAKKANIPUL | 58.30 | 0.69 | 58.70 | 56.90 | 58.30 | 57.90 | 0.40 | 165 | 3.55 | 61661 |
| HAMI | 170.70 | -5.27 | 179.50 | 169.10 | 170.70 | 180.20 | -9.50 | 133 | 1.45 | 8470 |
| HEIDELBCEM | 219.90 | -3.85 | 230.00 | 216.50 | 219.90 | 228.70 | -8.80 | 148 | 2.28 | 10144 |
| HFL | 15.80 | -2.50 | 16.10 | 15.40 | 15.60 | 16.00 | -0.40 | 55 | 0.32 | 20343 |
| HIMADRI | 2593.00 | -9.85 | 2680.00 | 2592.00 | 2596.20 | 2879.90 | -283.70 | 39 | 0.32 | 121 |
| HRTEX | 78.80 | -2.96 | 83.00 | 78.40 | 78.80 | 81.20 | -2.40 | 476 | 9.11 | 114847 |
| HWAWELLTEX | 49.00 | -0.41 | 49.90 | 48.90 | 49.10 | 49.30 | -0.20 | 11 | 0.09 | 1822 |
| IBNSINA | 260.00 | -0.08 | 263.00 | 259.70 | 260.00 | 260.20 | -0.20 | 51 | 0.58 | 2217 |
| IBP | 15.70 | -2.48 | 16.10 | 15.60 | 15.70 | 16.10 | -0.40 | 257 | 3.49 | 221227 |
| ICB | 56.40 | -2.42 | 58.00 | 56.10 | 56.40 | 57.80 | -1.40 | 61 | 0.56 | 9778 |
| ICB3RDNRB | 5.40 | -1.82 | 5.50 | 5.40 | 5.40 | 5.50 | -0.10 | 19 | 0.27 | 48984 |
| ICBAGRANI1 | 8.90 | 1.14 | 8.90 | 8.90 | 8.90 | 8.80 | 0.10 | 1 | 0.00 | 1 |
| ICBAMCL2ND | 7.80 | -2.53 | 8.00 | 7.40 | 7.70 | 7.90 | -0.20 | 31 | 0.25 | 32959 |
| ICBEPMF1S1 | 6.00 | -1.64 | 6.00 | 5.90 | 6.00 | 6.10 | -0.10 | 7 | 0.12 | 20030 |
| ICBIBANK | 4.00 | 0.00 | 4.20 | 3.90 | 4.00 | 4.00 | 0.00 | 102 | 1.38 | 342878 |
| ICBSONALI1 | 10.40 | -0.95 | 10.90 | 10.30 | 10.40 | 10.50 | -0.10 | 309 | 14.66 | 1402299 |
| ICICL | 28.70 | -0.69 | 30.20 | 28.30 | 28.70 | 28.90 | -0.20 | 154 | 2.29 | 78890 |
| IDLC | 34.90 | -2.48 | 36.00 | 34.70 | 35.40 | 36.30 | -0.90 | 220 | 5.63 | 159842 |
| IFADAUTOS | 32.10 | -3.31 | 33.00 | 32.00 | 32.10 | 33.20 | -1.10 | 145 | 2.63 | 81442 |
| IFIC | 10.90 | -2.68 | 11.10 | 10.80 | 10.90 | 11.20 | -0.30 | 486 | 20.08 | 1834784 |
| IFIC1STMF | 4.10 | -2.38 | 4.20 | 4.10 | 4.10 | 4.20 | -0.10 | 17 | 0.09 | 21908 |
| IFILISLMF1 | 5.70 | -1.72 | 5.70 | 5.60 | 5.70 | 5.80 | -0.10 | 17 | 0.20 | 35501 |
| ILFSL | 5.40 | -3.57 | 5.50 | 5.40 | 5.40 | 5.60 | -0.20 | 22 | 0.68 | 125301 |
| IMAMBUTTON | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 164.20 | 0.00 | 0 | 0.00 | 0 |
| INDEXAGRO | 72.80 | -1.89 | 73.50 | 72.50 | 72.70 | 74.10 | -1.40 | 162 | 1.05 | 14484 |
| INTECH | 25.10 | -3.83 | 26.00 | 24.90 | 25.10 | 26.10 | -1.00 | 152 | 1.28 | 50798 |
| INTRACO | 41.80 | -2.11 | 42.40 | 41.40 | 41.80 | 42.70 | -0.90 | 505 | 19.64 | 470278 |
| IPDC | 26.80 | -2.90 | 27.40 | 26.20 | 26.80 | 27.60 | -0.80 | 899 | 32.81 | 1222900 |
| ISLAMIBANK | 32.60 | 0.00 | 32.60 | 32.60 | 32.60 | 32.60 | 0.00 | 1 | 0.00 | 40 |
| ISLAMICFIN | 12.40 | -4.62 | 12.60 | 12.00 | 12.40 | 13.00 | -0.60 | 130 | 1.30 | 106171 |
| ISLAMIINS | 44.10 | -1.10 | 45.90 | 44.10 | 45.10 | 45.60 | -0.50 | 7 | 0.07 | 1458 |
| ISNLTD | 49.30 | -0.60 | 49.80 | 49.20 | 49.30 | 49.60 | -0.30 | 84 | 1.48 | 30021 |
| ITC | 50.60 | -2.32 | 51.70 | 50.30 | 50.60 | 51.80 | -1.20 | 1309 | 54.45 | 1074932 |
| JAMUNABANK | 22.00 | -0.45 | 22.10 | 21.90 | 22.00 | 22.10 | -0.10 | 77 | 7.18 | 326641 |
| JAMUNAOIL | 175.50 | -0.57 | 176.10 | 174.90 | 175.30 | 176.30 | -1.00 | 33 | 0.24 | 1369 |
| JANATAINS | 33.40 | -2.34 | 34.00 | 33.30 | 33.40 | 34.20 | -0.80 | 132 | 2.38 | 70641 |
| JHRML | 62.10 | -1.90 | 64.80 | 61.30 | 62.10 | 63.30 | -1.20 | 213 | 4.10 | 66408 |
| JMISMDL | 149.50 | -0.99 | 150.90 | 148.50 | 150.10 | 151.60 | -1.50 | 73 | 0.78 | 5209 |
| JUTESPINN | 365.00 | 0.94 | 385.00 | 345.10 | 377.60 | 374.10 | 3.50 | 115 | 1.76 | 4737 |
| KARNAPHULI | 45.40 | 4.37 | 46.20 | 42.80 | 45.40 | 43.50 | 1.90 | 2689 | 115.68 | 2571881 |
| KAY&QUE | 275.20 | 0.73 | 280.00 | 271.00 | 275.20 | 273.20 | 2.00 | 316 | 6.65 | 24161 |
| KBPPWBIL | 200.70 | -1.18 | 204.80 | 199.80 | 200.70 | 203.10 | -2.40 | 240 | 7.44 | 36894 |
| KBSEED | 23.00 | -2.54 | 23.70 | 22.70 | 23.00 | 23.60 | -0.60 | 106 | 6.76 | 292564 |
| KDSALTD | 47.10 | -4.07 | 49.60 | 46.40 | 47.10 | 49.10 | -2.00 | 270 | 4.96 | 104364 |
| KEYACOSMET | 5.30 | -3.64 | 5.50 | 5.30 | 5.30 | 5.50 | -0.20 | 139 | 2.07 | 386641 |
| KFL | 37.80 | -2.58 | 38.60 | 36.50 | 37.80 | 38.80 | -1.00 | 224 | 20.98 | 555577 |
| KOHINOOR | 539.50 | 2.64 | 555.00 | 519.00 | 539.50 | 525.60 | 13.90 | 2581 | 100.73 | 186020 |
| KPCL | 26.60 | 0.00 | 26.60 | 26.60 | 26.60 | 26.60 | 0.00 | 1 | 0.00 | 100 |
| KPPL | 26.50 | -3.64 | 28.00 | 26.20 | 26.50 | 27.50 | -1.00 | 487 | 9.04 | 339154 |
| KTL | 16.60 | -4.60 | 17.50 | 16.50 | 16.60 | 17.40 | -0.80 | 691 | 15.96 | 956566 |
| LANKABAFIN | 19.80 | -2.46 | 20.40 | 19.70 | 19.80 | 20.30 | -0.50 | 202 | 4.42 | 221262 |
| LEGACYFOOT | 63.10 | -3.96 | 65.60 | 62.90 | 63.10 | 65.70 | -2.60 | 135 | 1.71 | 26964 |
| LHBL | 67.10 | -1.18 | 68.00 | 67.00 | 67.10 | 67.90 | -0.80 | 735 | 52.54 | 776228 |
| LIBRAINFU | 740.40 | -3.10 | 767.80 | 710.00 | 740.40 | 764.10 | -23.70 | 231 | 2.55 | 3432 |
| LINDEBD | 1070.00 | -1.37 | 1075.00 | 1065.00 | 1070.80 | 1085.70 | -14.90 | 120 | 1.18 | 1102 |
| LOVELLO | 60.70 | -1.46 | 61.60 | 59.60 | 60.70 | 61.60 | -0.90 | 2408 | 106.31 | 1758913 |
| LRBDL | 23.30 | -2.51 | 23.80 | 23.20 | 23.30 | 23.90 | -0.60 | 309 | 5.06 | 216131 |
| LRGLOBMF1 | 4.90 | -2.00 | 5.40 | 4.80 | 4.90 | 5.00 | -0.10 | 28 | 0.21 | 43940 |
| MAKSONSPIN | 13.10 | -6.43 | 14.10 | 13.00 | 13.10 | 14.00 | -0.90 | 898 | 22.79 | 1688803 |
| MALEKSPIN | 36.60 | -4.69 | 38.30 | 36.00 | 36.60 | 38.40 | -1.80 | 2458 | 123.65 | 3317611 |
| MAMUNAGRO | 31.80 | -0.31 | 32.40 | 31.50 | 31.80 | 31.90 | -0.10 | 107 | 4.41 | 138769 |
| MARICO | 2445.30 | -1.20 | 2475.00 | 2445.00 | 2445.30 | 2474.90 | -29.60 | 92 | 1.26 | 515 |
| MASTERAGRO | 16.40 | -2.38 | 17.20 | 16.10 | 16.40 | 16.80 | -0.40 | 190 | 6.87 | 420153 |
| MATINSPINN | 48.10 | -5.13 | 50.50 | 46.00 | 48.10 | 50.70 | -2.60 | 241 | 3.77 | 77839 |
| MBL1STMF | 5.60 | -1.75 | 5.70 | 5.60 | 5.60 | 5.70 | -0.10 | 19 | 0.08 | 15038 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 26.60 | -4.32 | 27.70 | 25.20 | 26.60 | 27.80 | -1.20 | 66 | 0.37 | 14033 |
| MEGHNACEM | 75.70 | -0.92 | 77.00 | 73.60 | 75.70 | 76.40 | -0.70 | 55 | 1.63 | 21423 |
| MEGHNAINS | 33.90 | -1.45 | 34.30 | 33.60 | 34.00 | 34.50 | -0.50 | 162 | 1.26 | 37124 |
| MEGHNALIFE | 76.50 | -2.80 | 79.70 | 75.90 | 76.50 | 78.70 | -2.20 | 359 | 7.70 | 99540 |
| MEGHNAPET | 37.40 | -2.86 | 39.20 | 37.20 | 37.40 | 38.50 | -1.10 | 99 | 1.50 | 39552 |
| MERCANBANK | 12.30 | -0.81 | 12.50 | 12.30 | 12.30 | 12.40 | -0.10 | 76 | 2.03 | 165161 |
| MERCINS | 34.70 | -2.80 | 35.40 | 34.40 | 34.70 | 35.70 | -1.00 | 20 | 0.29 | 8350 |
| METROSPIN | 19.70 | -6.19 | 21.30 | 19.00 | 19.70 | 21.00 | -1.30 | 733 | 14.12 | 699606 |
| MHSML | 18.30 | -2.63 | 19.20 | 18.30 | 18.50 | 19.00 | -0.50 | 25 | 0.37 | 20227 |
| MIDASFIN | 10.00 | 0.00 | 10.20 | 10.00 | 10.20 | 10.20 | 0.00 | 61 | 1.08 | 105683 |
| MIDLANDBNK | 15.10 | 4.14 | 15.20 | 14.20 | 15.10 | 14.50 | 0.60 | 863 | 47.47 | 3196240 |
| MIRACLEIND | 39.50 | -2.47 | 40.70 | 39.00 | 39.50 | 40.50 | -1.00 | 216 | 4.69 | 118745 |
| MIRAKHTER | 40.20 | -4.06 | 41.80 | 39.60 | 40.20 | 41.90 | -1.70 | 30 | 0.20 | 4863 |
| MITHUNKNIT | 18.50 | -5.61 | 20.40 | 18.20 | 18.50 | 19.60 | -1.10 | 202 | 2.18 | 112858 |
| MJLBD | 82.80 | -0.84 | 83.50 | 82.60 | 82.80 | 83.50 | -0.70 | 37 | 2.04 | 24594 |
| MKFOOTWEAR | 57.60 | -0.69 | 57.80 | 56.20 | 57.70 | 58.10 | -0.40 | 71 | 4.68 | 82049 |
| MLDYEING | 13.70 | -4.20 | 14.30 | 13.60 | 13.70 | 14.30 | -0.60 | 133 | 1.90 | 137060 |
| MONNOAGML | 495.50 | -3.43 | 509.00 | 492.00 | 495.50 | 513.10 | -17.60 | 356 | 4.02 | 8042 |
| MONNOCERA | 80.70 | -3.58 | 83.70 | 80.10 | 80.70 | 83.70 | -3.00 | 232 | 3.37 | 41331 |
| MONNOFABR | 23.80 | -4.42 | 24.90 | 23.40 | 23.80 | 24.90 | -1.10 | 1073 | 29.01 | 1208858 |
| MONOSPOOL | 185.40 | -4.14 | 192.00 | 183.30 | 185.40 | 193.40 | -8.00 | 332 | 5.22 | 27980 |
| MOSTFAMETL | 21.10 | -3.21 | 22.20 | 20.80 | 21.10 | 21.80 | -0.70 | 180 | 8.71 | 413616 |
| MPETROLEUM | 198.60 | 0.00 | 198.60 | 198.60 | 198.60 | 198.60 | 0.00 | 10 | 0.09 | 471 |
| MTB | 15.30 | 2.00 | 15.40 | 14.90 | 15.30 | 15.00 | 0.30 | 14 | 0.34 | 22075 |
| NAHEEACP | 36.80 | -3.66 | 38.40 | 36.50 | 36.80 | 38.20 | -1.40 | 608 | 12.93 | 348665 |
| NATLIFEINS | 101.30 | -2.21 | 104.80 | 100.70 | 101.70 | 104.00 | -2.30 | 166 | 3.39 | 33361 |
| NAVANACNG | 25.20 | -5.62 | 26.00 | 25.00 | 25.20 | 26.70 | -1.50 | 239 | 3.40 | 133471 |
| NAVANAPHAR | 89.50 | 1.47 | 89.80 | 88.00 | 89.50 | 88.20 | 1.30 | 521 | 12.56 | 141371 |
| NBL | 6.60 | -5.80 | 6.80 | 6.40 | 6.50 | 6.90 | -0.40 | 159 | 4.60 | 690655 |
| NCCBANK | 11.80 | -0.83 | 12.00 | 11.80 | 11.90 | 12.00 | -0.10 | 67 | 4.68 | 393820 |
| NCCBLMF1 | 5.70 | -1.72 | 5.80 | 5.70 | 5.70 | 5.80 | -0.10 | 38 | 0.35 | 60432 |
| NEWLINE | 42.50 | 3.78 | 43.90 | 42.50 | 43.90 | 42.30 | 1.60 | 20 | 0.09 | 2005 |
| NFML | 15.10 | -2.58 | 15.70 | 15.00 | 15.10 | 15.50 | -0.40 | 123 | 1.20 | 79227 |
| NHFIL | 32.50 | -4.41 | 34.00 | 32.30 | 32.50 | 34.00 | -1.50 | 259 | 3.41 | 104575 |
| NIALCO | 50.60 | 1.81 | 51.00 | 48.60 | 50.60 | 49.70 | 0.90 | 228 | 10.48 | 208258 |
| NITOLINS | 35.40 | -0.83 | 36.00 | 35.40 | 35.70 | 36.00 | -0.30 | 12 | 0.08 | 2359 |
| NORTHERN | 145.50 | 1.54 | 148.00 | 145.00 | 145.50 | 143.30 | 2.20 | 23 | 0.10 | 664 |
| NORTHRNINS | 43.00 | -3.81 | 45.00 | 42.80 | 42.90 | 44.60 | -1.70 | 6 | 0.14 | 3207 |
| NPOLYMER | 46.60 | -1.89 | 47.70 | 46.20 | 46.60 | 47.50 | -0.90 | 149 | 1.78 | 38177 |
| NRBBANK | 10.10 | -0.98 | 10.20 | 10.00 | 10.10 | 10.20 | -0.10 | 208 | 10.37 | 1028876 |
| NRBCBANK | 10.50 | -1.87 | 10.80 | 10.50 | 10.50 | 10.70 | -0.20 | 103 | 3.13 | 297509 |
| NTC | 411.10 | -0.61 | 420.00 | 406.70 | 410.20 | 412.70 | -2.50 | 10 | 0.04 | 89 |
| NTLTUBES | 65.30 | -3.55 | 67.50 | 64.70 | 65.30 | 67.70 | -2.40 | 45 | 0.93 | 14100 |
| NURANI | 4.80 | -2.04 | 5.00 | 4.80 | 4.80 | 4.90 | -0.10 | 10 | 0.04 | 8331 |
| OAL | 15.00 | -4.46 | 15.70 | 14.90 | 15.00 | 15.70 | -0.70 | 825 | 17.06 | 1125856 |
| OIMEX | 23.50 | -2.49 | 24.10 | 23.40 | 23.50 | 24.10 | -0.60 | 448 | 11.29 | 477894 |
| OLYMPIC | 150.10 | -1.96 | 153.90 | 149.90 | 150.00 | 153.00 | -3.00 | 212 | 7.23 | 47921 |
| ONEBANKPLC | 8.00 | -3.61 | 8.20 | 7.90 | 8.00 | 8.30 | -0.30 | 104 | 3.18 | 397484 |
| ORIONINFU | 522.10 | -3.48 | 546.90 | 515.00 | 522.10 | 540.90 | -18.80 | 2388 | 81.50 | 153551 |
| ORIONPHARM | 68.50 | -3.79 | 70.60 | 68.10 | 68.50 | 71.20 | -2.70 | 1369 | 47.33 | 685148 |
| ORYZAAGRO | 35.90 | -2.45 | 36.70 | 33.80 | 35.90 | 36.80 | -0.90 | 272 | 7.28 | 204942 |
| PADMALIFE | 27.00 | -3.23 | 27.50 | 27.00 | 27.00 | 27.90 | -0.90 | 54 | 0.69 | 25394 |
| PADMAOIL | 193.20 | -0.66 | 195.50 | 192.70 | 194.20 | 195.50 | -1.30 | 18 | 0.14 | 727 |
| PAPERPROC | 150.00 | -1.96 | 151.00 | 148.90 | 150.20 | 153.20 | -3.00 | 152 | 2.30 | 15314 |
| PARAMOUNT | 56.90 | 3.64 | 59.00 | 53.40 | 56.90 | 54.90 | 2.00 | 401 | 8.46 | 148699 |
| PDL | 12.80 | -3.03 | 13.40 | 12.70 | 12.80 | 13.20 | -0.40 | 544 | 11.50 | 890759 |
| PENINSULA | 20.40 | -5.12 | 21.20 | 20.30 | 20.40 | 21.50 | -1.10 | 247 | 2.31 | 112061 |
| PEOPLESINS | 40.60 | -4.92 | 43.60 | 40.10 | 40.60 | 42.70 | -2.10 | 210 | 4.10 | 99675 |
| PF1STMF | 6.50 | -4.41 | 6.70 | 6.50 | 6.50 | 6.80 | -0.30 | 156 | 3.88 | 592902 |
| PHARMAID | 625.10 | -2.90 | 639.80 | 625.00 | 626.70 | 645.40 | -18.70 | 140 | 2.01 | 3189 |
| PHENIXINS | 35.50 | -4.03 | 37.00 | 35.50 | 35.70 | 37.20 | -1.50 | 48 | 0.61 | 17079 |
| PHOENIXFIN | 8.40 | -2.33 | 8.50 | 8.30 | 8.40 | 8.60 | -0.20 | 38 | 0.28 | 33707 |
| PHPMF1 | 4.20 | -2.38 | 4.40 | 4.10 | 4.10 | 4.20 | -0.10 | 23 | 0.14 | 33651 |
| PIONEERINS | 62.10 | -0.64 | 62.10 | 61.00 | 61.80 | 62.20 | -0.40 | 57 | 0.47 | 7683 |
| PLFSL | 4.30 | -2.27 | 4.50 | 4.30 | 4.30 | 4.40 | -0.10 | 142 | 2.02 | 464837 |
| POPULAR1MF | 4.20 | 0.00 | 4.30 | 4.20 | 4.20 | 4.20 | 0.00 | 7 | 0.06 | 15214 |
| POPULARLIF | 63.80 | -1.25 | 64.00 | 63.00 | 63.20 | 64.00 | -0.80 | 56 | 0.59 | 9272 |
| POWERGRID | 41.90 | -3.23 | 43.30 | 41.00 | 41.90 | 43.30 | -1.40 | 137 | 1.51 | 35901 |
| PRAGATIINS | 58.00 | -1.53 | 58.00 | 57.40 | 57.90 | 58.80 | -0.90 | 2 | 0.03 | 535 |
| PRAGATILIF | 103.00 | -3.47 | 105.30 | 101.30 | 103.00 | 106.70 | -3.70 | 138 | 2.46 | 23815 |
| PREMIERBAN | 13.60 | -1.45 | 13.70 | 13.50 | 13.60 | 13.80 | -0.20 | 136 | 11.74 | 862652 |
| PREMIERCEM | 60.80 | -3.05 | 62.70 | 60.00 | 60.40 | 62.30 | -1.90 | 328 | 5.53 | 91046 |
| PREMIERLEA | 4.70 | 0.00 | 4.80 | 4.70 | 4.70 | 4.70 | 0.00 | 22 | 0.12 | 26304 |
| PRIME1ICBA | 5.90 | -3.28 | 6.10 | 5.80 | 5.90 | 6.10 | -0.20 | 52 | 0.68 | 114371 |
| PRIMEBANK | 22.00 | 0.00 | 22.20 | 21.80 | 21.90 | 21.90 | 0.00 | 63 | 0.48 | 22091 |
| PRIMEFIN | 7.90 | -2.44 | 8.10 | 7.80 | 8.00 | 8.20 | -0.20 | 15 | 0.13 | 15620 |
| PRIMEINSUR | 44.00 | -4.13 | 45.00 | 43.50 | 44.10 | 46.00 | -1.90 | 173 | 3.73 | 84704 |
| PRIMELIFE | 43.80 | -3.52 | 45.40 | 43.70 | 43.80 | 45.40 | -1.60 | 9 | 0.08 | 1707 |
| PRIMETEX | 18.00 | -3.23 | 18.90 | 17.80 | 18.00 | 18.60 | -0.60 | 83 | 0.64 | 35374 |
| PROGRESLIF | 50.60 | -0.59 | 55.00 | 49.20 | 50.60 | 50.90 | -0.30 | 185 | 1.80 | 35403 |
| PROVATIINS | 42.50 | -2.07 | 44.00 | 42.10 | 42.50 | 43.40 | -0.90 | 357 | 5.03 | 116577 |
| PTL | 76.40 | 1.73 | 76.90 | 75.00 | 76.40 | 75.10 | 1.30 | 1183 | 36.76 | 482599 |
| PUBALIBANK | 28.00 | -3.50 | 28.80 | 27.40 | 27.60 | 28.60 | -1.00 | 10 | 0.09 | 3197 |
| PURABIGEN | 26.20 | -2.96 | 26.70 | 25.90 | 26.20 | 27.00 | -0.80 | 168 | 1.28 | 48741 |
| QUASEMIND | 38.50 | -1.78 | 39.10 | 38.10 | 38.70 | 39.40 | -0.70 | 105 | 2.05 | 53386 |
| QUEENSOUTH | 16.50 | -2.94 | 17.00 | 16.30 | 16.50 | 17.00 | -0.50 | 169 | 1.70 | 102913 |
| RAHIMAFOOD | 145.70 | -1.95 | 147.50 | 145.10 | 145.70 | 148.60 | -2.90 | 173 | 3.75 | 25700 |
| RAHIMTEXT | 118.40 | -0.59 | 122.00 | 117.50 | 118.40 | 119.10 | -0.70 | 28 | 0.10 | 831 |
| RAKCERAMIC | 32.50 | -3.85 | 33.00 | 32.00 | 32.50 | 33.80 | -1.30 | 219 | 3.85 | 118682 |
| RANFOUNDRY | 153.50 | 0.27 | 153.50 | 149.40 | 150.80 | 150.40 | 0.40 | 9 | 0.03 | 191 |
| RDFOOD | 34.00 | -4.23 | 35.50 | 33.70 | 34.00 | 35.50 | -1.50 | 447 | 9.53 | 275905 |
| RECKITTBEN | 4785.00 | -0.63 | 4899.00 | 4711.00 | 4774.20 | 4804.30 | -30.10 | 46 | 0.87 | 181 |
| REGENTTEX | 5.40 | -5.36 | 5.60 | 5.20 | 5.30 | 5.60 | -0.30 | 14 | 0.17 | 32494 |
| RELIANCE1 | 15.40 | 0.65 | 15.70 | 15.40 | 15.60 | 15.50 | 0.10 | 2 | 0.00 | 17 |
| RELIANCINS | 58.70 | -0.84 | 61.00 | 58.70 | 59.20 | 59.70 | -0.50 | 45 | 0.65 | 10937 |
| RENATA | 807.20 | 0.04 | 809.50 | 796.20 | 807.20 | 806.90 | 0.30 | 550 | 5.19 | 6463 |
| RENWICKJA | 648.00 | -0.78 | 648.00 | 648.00 | 648.00 | 653.10 | -5.10 | 1 | 0.01 | 15 |
| REPUBLIC | 38.70 | -1.28 | 39.00 | 38.10 | 38.60 | 39.10 | -0.50 | 154 | 4.33 | 112243 |
| RINGSHINE | 4.60 | -4.17 | 4.80 | 4.60 | 4.60 | 4.80 | -0.20 | 119 | 0.82 | 174221 |
| RNSPIN | 15.90 | -1.24 | 16.00 | 15.90 | 15.90 | 16.10 | -0.20 | 28 | 0.39 | 24530 |
| ROBI | 26.30 | -1.87 | 27.00 | 26.30 | 26.30 | 26.80 | -0.50 | 1104 | 23.53 | 888298 |
| RSRMSTEEL | 17.60 | -1.68 | 18.00 | 17.30 | 17.60 | 17.90 | -0.30 | 39 | 0.09 | 5375 |
| RUNNERAUTO | 32.80 | -2.96 | 34.80 | 32.10 | 32.80 | 33.80 | -1.00 | 40 | 0.32 | 9834 |
| RUPALIBANK | 30.90 | -2.52 | 32.00 | 30.60 | 30.90 | 31.70 | -0.80 | 414 | 6.70 | 216577 |
| RUPALIINS | 30.80 | -2.85 | 31.40 | 30.50 | 30.70 | 31.60 | -0.90 | 139 | 3.11 | 100347 |
| RUPALILIFE | 136.00 | -1.66 | 140.00 | 135.00 | 136.00 | 138.30 | -2.30 | 837 | 28.44 | 207627 |
| SADHESIVE | 85.10 | 5.71 | 88.00 | 79.90 | 85.10 | 80.50 | 4.60 | 684 | 50.83 | 608316 |
| SAFKOSPINN | 14.00 | -3.45 | 14.50 | 13.80 | 14.00 | 14.50 | -0.50 | 21 | 0.16 | 11262 |
| SAIFPOWER | 20.50 | -4.21 | 21.30 | 20.20 | 20.50 | 21.40 | -0.90 | 389 | 12.42 | 598753 |
| SAIHAMCOT | 15.60 | -1.89 | 16.30 | 15.40 | 15.60 | 15.90 | -0.30 | 136 | 4.95 | 310028 |
| SAIHAMTEX | 15.70 | -2.48 | 16.00 | 15.60 | 15.70 | 16.10 | -0.40 | 96 | 3.60 | 227022 |
| SALAMCRST | 23.90 | -4.02 | 24.80 | 23.80 | 23.90 | 24.90 | -1.00 | 81 | 0.43 | 17854 |
| SALVOCHEM | 50.00 | -1.19 | 51.10 | 49.80 | 50.00 | 50.60 | -0.60 | 459 | 12.35 | 246221 |
| SAMATALETH | 56.70 | -0.53 | 57.90 | 56.00 | 56.40 | 56.70 | -0.30 | 27 | 0.20 | 3621 |
| SAMORITA | 72.50 | -3.59 | 75.00 | 72.40 | 72.50 | 75.20 | -2.70 | 177 | 2.09 | 28591 |
| SANDHANINS | 26.90 | -2.89 | 27.80 | 26.90 | 26.90 | 27.70 | -0.80 | 168 | 1.90 | 69749 |
| SAPORTL | 27.00 | -2.53 | 27.70 | 26.80 | 27.00 | 27.70 | -0.70 | 316 | 7.46 | 276548 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 8.90 | -4.30 | 9.20 | 8.90 | 8.90 | 9.30 | -0.40 | 217 | 7.64 | 847868 |
| SEAPEARL | 86.00 | -2.16 | 89.50 | 85.90 | 86.00 | 87.90 | -1.90 | 542 | 14.92 | 172871 |
| SEMLFBSLGF | 6.20 | -4.62 | 6.40 | 6.20 | 6.20 | 6.50 | -0.30 | 22 | 0.34 | 55200 |
| SEMLIBBLSF | 7.40 | 0.00 | 7.50 | 7.40 | 7.40 | 7.40 | 0.00 | 14 | 0.13 | 18083 |
| SEMLLECMF | 7.50 | 0.00 | 7.50 | 7.40 | 7.50 | 7.50 | 0.00 | 17 | 0.46 | 61020 |
| SHAHJABANK | 20.50 | -0.48 | 20.80 | 20.40 | 20.70 | 20.80 | -0.10 | 68 | 4.58 | 221351 |
| SHASHADNIM | 22.10 | -2.64 | 22.50 | 22.00 | 22.10 | 22.70 | -0.60 | 117 | 1.50 | 67342 |
| SHEPHERD | 14.10 | -3.42 | 14.80 | 14.00 | 14.10 | 14.60 | -0.50 | 104 | 2.18 | 153641 |
| SHURWID | 12.50 | -3.15 | 13.00 | 12.10 | 12.30 | 12.70 | -0.40 | 33 | 0.29 | 23376 |
| SHYAMPSUG | 178.30 | -6.16 | 191.90 | 177.60 | 178.30 | 190.00 | -11.70 | 138 | 3.13 | 17372 |
| SIBL | 9.20 | -1.08 | 9.40 | 9.10 | 9.20 | 9.30 | -0.10 | 47 | 0.92 | 99730 |
| SICL | 36.20 | -2.95 | 37.80 | 36.00 | 36.20 | 37.30 | -1.10 | 594 | 11.41 | 309895 |
| SILCOPHL | 17.90 | -2.72 | 18.40 | 17.90 | 17.90 | 18.40 | -0.50 | 106 | 1.05 | 58542 |
| SILVAPHL | 15.00 | -4.52 | 15.50 | 14.70 | 14.80 | 15.50 | -0.70 | 181 | 2.15 | 145658 |
| SIMTEX | 22.50 | -0.88 | 23.00 | 22.10 | 22.50 | 22.70 | -0.20 | 650 | 19.90 | 883278 |
| SINGERBD | 139.70 | -0.92 | 141.80 | 139.70 | 139.80 | 141.10 | -1.30 | 87 | 0.78 | 5530 |
| SINOBANGLA | 38.30 | -4.01 | 40.10 | 38.00 | 38.30 | 39.90 | -1.60 | 176 | 2.27 | 58550 |
| SKICL | 49.20 | -2.76 | 50.80 | 49.20 | 49.40 | 50.80 | -1.40 | 147 | 0.90 | 18108 |
| SKTRIMS | 27.90 | -1.76 | 28.10 | 27.40 | 27.90 | 28.40 | -0.50 | 186 | 4.75 | 171482 |
| SONALIANSH | 585.70 | -1.00 | 593.90 | 581.00 | 585.70 | 591.60 | -5.90 | 525 | 12.58 | 21486 |
| SONALILIFE | 72.70 | -1.36 | 73.50 | 72.60 | 72.70 | 73.70 | -1.00 | 40 | 0.98 | 13434 |
| SONALIPAPR | 488.30 | 0.38 | 500.00 | 480.00 | 497.50 | 495.60 | 1.90 | 363 | 20.91 | 42182 |
| SONARBAINS | 38.00 | -4.16 | 39.90 | 36.50 | 36.90 | 38.50 | -1.60 | 44 | 0.36 | 9719 |
| SONARGAON | 23.40 | -4.86 | 25.40 | 23.40 | 23.50 | 24.70 | -1.20 | 101 | 1.20 | 50377 |
| SOUTHEASTB | 11.00 | -0.90 | 11.10 | 11.00 | 11.00 | 11.10 | -0.10 | 60 | 2.60 | 236638 |
| SPCERAMICS | 41.30 | -5.71 | 43.80 | 40.70 | 41.30 | 43.80 | -2.50 | 2191 | 102.53 | 2424186 |
| SPCL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 65.50 | 0.00 | 0 | 0.00 | 0 |
| SQUARETEXT | 51.30 | -1.35 | 52.00 | 51.00 | 51.30 | 52.00 | -0.70 | 119 | 1.72 | 33252 |
| SQURPHARMA | 216.00 | -0.69 | 217.40 | 215.60 | 216.00 | 217.50 | -1.50 | 921 | 76.26 | 352833 |
| SSSTEEL | 13.30 | -4.32 | 13.90 | 13.20 | 13.30 | 13.90 | -0.60 | 886 | 23.40 | 1741780 |
| STANCERAM | 102.20 | -4.58 | 105.90 | 101.90 | 102.10 | 107.00 | -4.90 | 64 | 0.69 | 6674 |
| STANDARINS | 48.00 | -1.23 | 48.60 | 47.30 | 48.00 | 48.60 | -0.60 | 64 | 0.86 | 18025 |
| STANDBANKL | 7.30 | 0.00 | 7.40 | 7.20 | 7.30 | 7.30 | 0.00 | 32 | 0.58 | 79345 |
| STYLECRAFT | 56.00 | -3.83 | 58.10 | 55.00 | 55.30 | 57.50 | -2.20 | 180 | 1.48 | 26466 |
| SUMITPOWER | 24.20 | -3.20 | 25.00 | 24.00 | 24.20 | 25.00 | -0.80 | 257 | 4.02 | 164977 |
| SUNLIFEINS | 49.10 | -3.33 | 51.50 | 49.10 | 49.40 | 51.10 | -1.70 | 91 | 1.70 | 33969 |
| TAKAFULINS | 38.60 | -0.77 | 39.00 | 38.60 | 38.70 | 39.00 | -0.30 | 18 | 0.13 | 3285 |
| TALLUSPIN | 6.90 | -1.43 | 7.50 | 6.80 | 6.90 | 7.00 | -0.10 | 31 | 0.34 | 49703 |
| TAMIJTEX | 116.80 | -4.34 | 121.40 | 116.00 | 116.80 | 122.10 | -5.30 | 82 | 1.05 | 8989 |
| TILIL | 47.10 | -2.29 | 48.70 | 46.30 | 47.00 | 48.10 | -1.10 | 63 | 0.21 | 4443 |
| TITASGAS | 26.10 | -1.88 | 26.50 | 25.90 | 26.10 | 26.60 | -0.50 | 108 | 0.99 | 37823 |
| TOSRIFA | 21.90 | -3.52 | 22.40 | 21.60 | 21.90 | 22.70 | -0.80 | 142 | 3.60 | 164995 |
| TRUSTB1MF | 4.50 | 0.00 | 4.60 | 4.40 | 4.50 | 4.50 | 0.00 | 22 | 0.38 | 85663 |
| TRUSTBANK | 27.70 | -1.07 | 28.30 | 27.00 | 27.80 | 28.10 | -0.30 | 23 | 0.18 | 6437 |
| TUNGHAI | 4.40 | -2.27 | 4.40 | 4.30 | 4.30 | 4.40 | -0.10 | 18 | 0.19 | 43761 |
| UCB | 11.50 | 0.00 | 11.60 | 11.40 | 11.40 | 11.40 | 0.00 | 47 | 0.57 | 50084 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2020.00 | -0.70 | 2029.00 | 1990.00 | 1994.80 | 2008.80 | -14.00 | 28 | 0.17 | 87 |
| UNIONBANK | 7.70 | -1.28 | 7.80 | 7.60 | 7.70 | 7.80 | -0.10 | 218 | 5.19 | 674228 |
| UNIONCAP | 8.80 | -2.22 | 8.90 | 8.70 | 8.80 | 9.00 | -0.20 | 82 | 1.13 | 128516 |
| UNIONINS | 45.20 | -1.53 | 46.20 | 44.80 | 45.20 | 45.90 | -0.70 | 335 | 6.52 | 143819 |
| UNIQUEHRL | 58.60 | -0.68 | 59.10 | 57.40 | 58.60 | 59.00 | -0.40 | 291 | 13.63 | 233662 |
| UNITEDFIN | 11.80 | -3.28 | 12.30 | 11.40 | 11.80 | 12.20 | -0.40 | 86 | 0.78 | 66657 |
| UNITEDINS | 38.20 | -3.54 | 39.60 | 38.00 | 38.20 | 39.60 | -1.40 | 34 | 0.22 | 5713 |
| UPGDCL | 139.40 | -3.33 | 147.50 | 135.10 | 139.40 | 144.20 | -4.80 | 279 | 3.96 | 28126 |
| USMANIAGL | 39.10 | -3.16 | 41.20 | 37.50 | 39.90 | 41.20 | -1.30 | 31 | 0.18 | 4527 |
| UTTARABANK | 25.80 | 0.00 | 26.00 | 25.60 | 25.80 | 25.80 | 0.00 | 777 | 55.28 | 2143774 |
| UTTARAFIN | 23.60 | 1.29 | 24.20 | 23.30 | 23.60 | 23.30 | 0.30 | 17 | 0.03 | 1405 |
| VAMLBDMF1 | 5.60 | -3.45 | 5.70 | 5.50 | 5.60 | 5.80 | -0.20 | 19 | 0.25 | 44560 |
| VAMLRBBF | 5.10 | -1.92 | 5.20 | 5.10 | 5.10 | 5.20 | -0.10 | 2 | 0.00 | 450 |
| VFSTDL | 16.20 | -3.57 | 16.80 | 16.00 | 16.20 | 16.80 | -0.60 | 252 | 5.94 | 360962 |
| WALTONHIL | 661.20 | -1.88 | 679.00 | 640.00 | 661.20 | 673.90 | -12.70 | 155 | 1.46 | 2206 |
| WATACHEM | 140.80 | -0.14 | 147.80 | 140.70 | 140.90 | 141.10 | -0.20 | 31 | 0.17 | 1187 |
| WEBCOATS | 34.60 | -1.70 | 36.00 | 34.40 | 34.60 | 35.20 | -0.60 | 239 | 6.17 | 177530 |
| WMSHIPYARD | 12.80 | -2.29 | 13.20 | 12.70 | 12.80 | 13.10 | -0.30 | 763 | 23.14 | 1796849 |
| WONDERTOYS | 71.40 | 5.31 | 72.00 | 65.50 | 71.40 | 67.80 | 3.60 | 369 | 7.40 | 106832 |
| YPL | 20.80 | -2.80 | 21.40 | 20.30 | 20.80 | 21.40 | -0.60 | 161 | 2.16 | 103828 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5250.10 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 8.30 | -2.35 | 8.60 | 8.20 | 8.30 | 8.50 | -0.20 | 83 | 0.64 | 76270 |
| ZAHINTEX | 6.50 | -5.88 | 6.80 | 6.20 | 6.40 | 6.80 | -0.40 | 30 | 0.20 | 30977 |
| ZEALBANGLA | 114.00 | -4.50 | 122.00 | 106.20 | 112.60 | 117.90 | -5.30 | 31 | 0.38 | 3335 |