| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 2.50 | -7.41 | 2.70 | 2.50 | 2.50 | 2.70 | -0.20 | 152 | 1.71 | 655941 |
| 1STPRIMFMF | 17.20 | -4.97 | 18.10 | 17.00 | 17.20 | 18.10 | -0.90 | 267 | 5.42 | 307793 |
| AAMRANET | 15.30 | -5.56 | 16.10 | 15.10 | 15.30 | 16.20 | -0.90 | 263 | 3.13 | 201932 |
| AAMRATECH | 11.10 | -7.50 | 12.00 | 11.00 | 11.10 | 12.00 | -0.90 | 108 | 1.32 | 117510 |
| ABB1STMF | 2.70 | -7.14 | 2.80 | 2.60 | 2.60 | 2.80 | -0.20 | 290 | 9.00 | 3403007 |
| ABBANK | 6.10 | -7.58 | 6.60 | 6.00 | 6.10 | 6.60 | -0.50 | 988 | 27.74 | 4452874 |
| ABBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1000.00 | 0.00 | 0 | 0.00 | 0 |
| ACFL | 16.90 | -3.98 | 17.10 | 16.80 | 16.90 | 17.60 | -0.70 | 20 | 0.18 | 10751 |
| ACHIASF | 43.00 | -2.71 | 43.50 | 39.80 | 43.00 | 44.20 | -1.20 | 50 | 4.38 | 102421 |
| ACI | 197.50 | -6.35 | 211.40 | 196.00 | 197.50 | 210.90 | -13.40 | 1092 | 33.17 | 163512 |
| ACIFORMULA | 135.30 | -2.38 | 138.40 | 133.60 | 135.30 | 138.60 | -3.30 | 220 | 6.38 | 47273 |
| ACMELAB | 76.00 | -2.44 | 77.80 | 75.80 | 76.00 | 77.90 | -1.90 | 677 | 26.64 | 347745 |
| ACMEPL | 16.70 | -1.76 | 17.10 | 16.50 | 16.70 | 17.00 | -0.30 | 678 | 41.39 | 2475327 |
| ACTIVEFINE | 6.60 | -2.94 | 6.80 | 6.50 | 6.60 | 6.80 | -0.20 | 150 | 1.44 | 216006 |
| ADNTEL | 54.20 | -4.41 | 56.70 | 53.90 | 54.20 | 56.70 | -2.50 | 830 | 15.33 | 277690 |
| ADVENT | 12.90 | -2.27 | 13.40 | 12.80 | 12.90 | 13.20 | -0.30 | 199 | 2.42 | 186782 |
| AFCAGRO | 6.60 | -5.80 | 7.10 | 6.30 | 6.50 | 6.90 | -0.40 | 172 | 1.72 | 258491 |
| AFTABAUTO | 26.40 | -4.33 | 27.70 | 26.40 | 26.50 | 27.70 | -1.20 | 317 | 3.52 | 130715 |
| AGNISYSL | 19.40 | -4.43 | 20.30 | 19.10 | 19.40 | 20.30 | -0.90 | 555 | 9.52 | 483072 |
| AGRANINS | 20.00 | -6.10 | 21.60 | 19.20 | 20.00 | 21.30 | -1.30 | 201 | 1.86 | 91730 |
| AIBL1STIMF | 3.50 | -2.78 | 3.70 | 3.50 | 3.50 | 3.60 | -0.10 | 77 | 1.73 | 490898 |
| AIL | 27.90 | -3.46 | 28.90 | 27.70 | 27.90 | 28.90 | -1.00 | 571 | 11.38 | 405366 |
| ALARABANK | 16.50 | -1.79 | 16.70 | 16.40 | 16.50 | 16.80 | -0.30 | 218 | 6.52 | 394807 |
| AL-HAJTEX | 118.20 | -4.37 | 125.50 | 116.00 | 118.20 | 123.60 | -5.40 | 921 | 12.75 | 106575 |
| ALIF | 4.50 | -10.00 | 5.00 | 4.50 | 4.50 | 5.00 | -0.50 | 268 | 2.84 | 618614 |
| ALLTEX | 13.10 | -3.62 | 14.00 | 13.00 | 13.30 | 13.80 | -0.50 | 189 | 4.77 | 352071 |
| AMANFEED | 22.10 | -3.49 | 23.30 | 21.90 | 22.10 | 22.90 | -0.80 | 351 | 4.14 | 185808 |
| AMBEEPHA | 747.10 | -0.01 | 747.10 | 740.00 | 745.90 | 746.00 | -0.10 | 52 | 0.38 | 503 |
| AMCL(PRAN) | 201.40 | -2.14 | 208.40 | 199.00 | 201.40 | 205.80 | -4.40 | 265 | 1.96 | 9764 |
| AMPL | 36.70 | -2.39 | 40.00 | 35.90 | 36.70 | 37.60 | -0.90 | 165 | 0.32 | 8899 |
| ANLIMAYARN | 17.90 | -3.24 | 19.00 | 17.80 | 17.90 | 18.50 | -0.60 | 61 | 0.61 | 34087 |
| ANWARGALV | 86.90 | -5.34 | 92.20 | 85.30 | 86.90 | 91.80 | -4.90 | 2025 | 47.26 | 529007 |
| AOL | 15.10 | -2.60 | 15.90 | 14.80 | 15.00 | 15.40 | -0.40 | 104 | 3.42 | 228750 |
| AOPLC | 9.40 | -1.04 | 10.10 | 9.40 | 9.50 | 9.60 | -0.10 | 12 | 0.08 | 8470 |
| APEXFOODS | 213.40 | -1.30 | 218.70 | 213.00 | 213.40 | 216.20 | -2.80 | 170 | 1.95 | 9080 |
| APEXFOOT | 177.10 | -2.91 | 181.30 | 176.00 | 177.10 | 182.40 | -5.30 | 756 | 14.37 | 80889 |
| APEXSPINN | 180.10 | -2.54 | 184.90 | 180.00 | 180.10 | 184.80 | -4.70 | 355 | 8.16 | 45105 |
| APEXTANRY | 61.70 | -2.20 | 64.20 | 61.70 | 62.30 | 63.70 | -1.40 | 87 | 0.62 | 9903 |
| APEXWEAV | 6.40 | 3.33 | 6.40 | 6.00 | 6.20 | 6.00 | 0.20 | 14 | 0.04 | 6616 |
| APOLOISPAT | 3.30 | -8.33 | 3.40 | 3.30 | 3.30 | 3.60 | -0.30 | 389 | 7.18 | 2165127 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1815.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 160.70 | -1.17 | 170.90 | 158.00 | 160.70 | 162.60 | -1.90 | 92 | 0.92 | 5589 |
| ARAMITCEM | 10.30 | -6.36 | 11.00 | 9.90 | 10.30 | 11.00 | -0.70 | 29 | 0.13 | 12584 |
| ARGONDENIM | 16.30 | -3.01 | 16.60 | 15.80 | 16.10 | 16.60 | -0.50 | 217 | 2.40 | 147745 |
| ASIAINS | 33.30 | -8.01 | 36.00 | 32.80 | 33.30 | 36.20 | -2.90 | 1017 | 20.35 | 594233 |
| ASIAPACINS | 31.70 | -6.02 | 34.60 | 31.60 | 32.80 | 34.90 | -2.10 | 261 | 3.87 | 115183 |
| ASIATICLAB | 62.90 | -0.63 | 65.40 | 62.70 | 62.90 | 63.30 | -0.40 | 1620 | 74.61 | 1169195 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 61.00 | -1.15 | 61.10 | 57.10 | 60.40 | 61.10 | -0.70 | 17 | 0.09 | 1510 |
| AZIZPIPES | 44.00 | -7.50 | 49.00 | 44.00 | 44.40 | 48.00 | -3.60 | 136 | 1.24 | 27313 |
| BANGAS | 110.60 | -4.08 | 115.00 | 110.20 | 110.60 | 115.30 | -4.70 | 329 | 4.32 | 38740 |
| BANKASIA | 20.70 | -2.82 | 21.70 | 20.30 | 20.70 | 21.30 | -0.60 | 681 | 64.18 | 3078574 |
| BARKAPOWER | 7.30 | -3.95 | 7.80 | 7.20 | 7.30 | 7.60 | -0.30 | 202 | 3.12 | 421297 |
| BATASHOE | 815.00 | 0.57 | 842.00 | 803.00 | 827.70 | 823.00 | 4.70 | 42 | 0.20 | 248 |
| BATBC | 211.70 | -6.66 | 227.00 | 210.10 | 211.70 | 226.80 | -15.10 | 3430 | 76.54 | 358233 |
| BAYLEASING | 5.00 | -9.09 | 5.30 | 5.00 | 5.00 | 5.50 | -0.50 | 246 | 4.46 | 874366 |
| BBS | 9.70 | -4.90 | 10.20 | 9.70 | 9.70 | 10.20 | -0.50 | 339 | 5.28 | 533718 |
| BBSCABLES | 15.00 | -7.41 | 16.20 | 14.70 | 15.00 | 16.20 | -1.20 | 467 | 6.41 | 418125 |
| BDAUTOCA | 126.10 | -8.76 | 138.00 | 125.60 | 126.10 | 138.20 | -12.10 | 391 | 6.75 | 52296 |
| BDCOM | 25.00 | -3.47 | 26.20 | 24.80 | 25.00 | 25.90 | -0.90 | 525 | 10.71 | 421973 |
| BDFINANCE | 13.00 | -8.57 | 13.80 | 12.60 | 12.80 | 14.00 | -1.20 | 217 | 5.82 | 444881 |
| BDLAMPS | 129.80 | -3.35 | 137.00 | 128.70 | 129.80 | 134.30 | -4.50 | 154 | 0.71 | 5426 |
| BDPAINTS | 29.20 | -4.93 | 30.70 | 28.00 | 28.90 | 30.40 | -1.50 | 42 | 0.81 | 28166 |
| BDTHAI | 10.50 | -3.67 | 10.90 | 10.40 | 10.50 | 10.90 | -0.40 | 406 | 6.15 | 577234 |
| BDTHAIFOOD | 16.20 | -2.99 | 16.90 | 16.00 | 16.20 | 16.70 | -0.50 | 894 | 36.85 | 2230908 |
| BDWELDING | 14.60 | -6.96 | 16.40 | 14.40 | 14.70 | 15.80 | -1.10 | 160 | 1.19 | 79047 |
| BEACHHATCH | 29.10 | -5.83 | 30.80 | 29.00 | 29.10 | 30.90 | -1.80 | 575 | 8.70 | 294176 |
| BEACONPHAR | 96.60 | -5.29 | 102.90 | 96.00 | 96.60 | 102.00 | -5.40 | 1144 | 23.02 | 233892 |
| BENGALBISC | 65.10 | 4.66 | 68.40 | 61.80 | 65.10 | 62.20 | 2.90 | 3 | 0.00 | 3 |
| BENGALWTL | 16.50 | -6.25 | 17.60 | 16.50 | 16.50 | 17.60 | -1.10 | 170 | 2.19 | 129933 |
| BERGERPBL | 1390.70 | -1.24 | 1405.00 | 1390.00 | 1390.70 | 1408.10 | -17.40 | 319 | 5.12 | 3680 |
| BESTHLDNG | 12.30 | -4.65 | 12.90 | 12.20 | 12.30 | 12.90 | -0.60 | 265 | 3.49 | 278359 |
| BEXGSUKUK | 59.50 | -0.84 | 59.50 | 58.50 | 59.00 | 59.50 | -0.50 | 17 | 0.55 | 9270 |
| BEXIMCO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 110.10 | 0.00 | 0 | 0.00 | 0 |
| BGIC | 30.60 | -6.52 | 31.90 | 29.50 | 30.10 | 32.20 | -2.10 | 194 | 1.38 | 45016 |
| BIFC | 5.90 | -9.23 | 6.50 | 5.90 | 5.90 | 6.50 | -0.60 | 335 | 7.26 | 1220103 |
| BNICL | 49.00 | -1.41 | 50.40 | 48.60 | 49.00 | 49.70 | -0.70 | 525 | 15.04 | 304985 |
| BPML | 27.00 | -3.23 | 27.90 | 26.60 | 27.00 | 27.90 | -0.90 | 151 | 1.24 | 45780 |
| BPPL | 13.40 | -4.29 | 13.90 | 13.30 | 13.40 | 14.00 | -0.60 | 673 | 20.62 | 1520376 |
| BRACBANK | 70.70 | -8.42 | 77.10 | 70.10 | 70.70 | 77.20 | -6.50 | 2923 | 224.80 | 3082264 |
| BSC | 104.50 | -4.13 | 109.00 | 104.10 | 104.50 | 109.00 | -4.50 | 1448 | 54.67 | 516996 |
| BSCPLC | 134.10 | -2.73 | 136.60 | 133.70 | 135.20 | 139.00 | -3.80 | 299 | 9.99 | 74171 |
| BSRMLTD | 79.60 | -1.61 | 80.20 | 79.00 | 79.20 | 80.50 | -1.30 | 139 | 3.86 | 48622 |
| BSRMSTEEL | 68.50 | -0.15 | 69.00 | 66.00 | 68.50 | 68.60 | -0.10 | 307 | 6.48 | 96383 |
| BXPHARMA | 110.60 | -3.66 | 114.60 | 110.00 | 110.60 | 114.80 | -4.20 | 1267 | 49.95 | 447541 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 6.20 | -7.46 | 6.80 | 6.10 | 6.20 | 6.70 | -0.50 | 420 | 9.83 | 1531843 |
| CAPMBDBLMF | 9.80 | 0.00 | 9.90 | 9.20 | 9.80 | 9.80 | 0.00 | 129 | 3.79 | 390011 |
| CAPMIBBLMF | 8.00 | 0.00 | 8.00 | 7.70 | 8.00 | 8.00 | 0.00 | 131 | 0.76 | 97363 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 37.90 | -3.32 | 39.20 | 37.70 | 37.90 | 39.20 | -1.30 | 493 | 7.81 | 204172 |
| CENTRALPHL | 8.20 | -3.53 | 8.50 | 8.10 | 8.20 | 8.50 | -0.30 | 201 | 2.85 | 344021 |
| CITYBANK | 27.90 | -7.31 | 30.10 | 27.80 | 27.90 | 30.10 | -2.20 | 3062 | 256.81 | 8956657 |
| CITYGENINS | 95.00 | 5.09 | 95.80 | 90.50 | 95.00 | 90.40 | 4.60 | 1247 | 73.77 | 793140 |
| CLICL | 50.80 | -1.93 | 53.00 | 49.90 | 50.80 | 51.80 | -1.00 | 237 | 4.92 | 96684 |
| CNATEX | 3.30 | -8.33 | 3.60 | 3.30 | 3.30 | 3.60 | -0.30 | 240 | 4.99 | 1496152 |
| CONFIDCEM | 58.80 | -5.67 | 63.40 | 58.70 | 59.90 | 63.50 | -3.60 | 875 | 25.50 | 417881 |
| CONTININS | 22.80 | -2.97 | 23.50 | 22.70 | 22.90 | 23.60 | -0.70 | 142 | 2.06 | 89377 |
| COPPERTECH | 17.40 | -4.92 | 18.20 | 17.20 | 17.40 | 18.30 | -0.90 | 196 | 5.67 | 318219 |
| CRAFTSMAN | 26.20 | -2.60 | 28.80 | 26.00 | 26.20 | 26.90 | -0.70 | 67 | 0.66 | 25317 |
| CROWNCEMNT | 47.00 | -3.92 | 48.50 | 44.00 | 46.60 | 48.50 | -1.90 | 31 | 0.24 | 5132 |
| CRYSTALINS | 72.80 | -3.06 | 74.50 | 71.10 | 72.80 | 75.10 | -2.30 | 557 | 14.80 | 203711 |
| CVOPRL | 143.50 | -5.47 | 151.70 | 141.80 | 143.50 | 151.80 | -8.30 | 1115 | 28.34 | 192388 |
| DACCADYE | 16.30 | -7.39 | 17.40 | 15.90 | 16.30 | 17.60 | -1.30 | 353 | 6.27 | 381381 |
| DAFODILCOM | 58.40 | -1.85 | 60.00 | 57.50 | 58.40 | 59.50 | -1.10 | 415 | 10.47 | 177815 |
| DBH | 34.90 | -7.18 | 37.90 | 34.00 | 34.90 | 37.60 | -2.70 | 345 | 7.70 | 215464 |
| DBH1STMF | 4.20 | -4.55 | 4.50 | 4.10 | 4.20 | 4.40 | -0.20 | 137 | 2.19 | 513405 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6000.00 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 67.70 | -3.84 | 71.00 | 67.30 | 67.70 | 70.40 | -2.70 | 254 | 4.57 | 66924 |
| DELTASPINN | 5.50 | -6.78 | 5.90 | 5.50 | 5.50 | 5.90 | -0.40 | 261 | 5.26 | 930953 |
| DESCO | 21.20 | -4.91 | 22.40 | 21.20 | 21.30 | 22.40 | -1.10 | 152 | 1.40 | 64768 |
| DESHBANDHU | 14.80 | -5.13 | 15.90 | 14.60 | 14.80 | 15.60 | -0.80 | 423 | 4.47 | 292917 |
| DGIC | 18.90 | -7.58 | 19.90 | 17.90 | 18.30 | 19.80 | -1.50 | 160 | 2.19 | 117558 |
| DHAKABANK | 12.30 | -5.38 | 13.00 | 12.20 | 12.30 | 13.00 | -0.70 | 1380 | 56.85 | 4534121 |
| DHAKAINS | 35.00 | -5.66 | 37.10 | 34.90 | 35.00 | 37.10 | -2.10 | 209 | 2.66 | 74913 |
| DOMINAGE | 34.90 | -2.51 | 35.80 | 34.70 | 34.90 | 35.80 | -0.90 | 557 | 39.25 | 1108253 |
| DOREENPWR | 24.90 | -4.23 | 26.40 | 24.50 | 24.90 | 26.00 | -1.10 | 403 | 7.38 | 292458 |
| DSHGARME | 102.30 | -5.89 | 106.00 | 101.50 | 102.30 | 108.70 | -6.40 | 345 | 3.57 | 34479 |
| DSSL | 8.10 | -3.57 | 8.40 | 8.00 | 8.10 | 8.40 | -0.30 | 229 | 4.49 | 548828 |
| DULAMIACOT | 118.30 | -9.97 | 130.10 | 118.30 | 118.30 | 131.40 | -13.10 | 282 | 4.27 | 34487 |
| DUTCHBANGL | 39.10 | -3.46 | 40.10 | 39.00 | 39.10 | 40.50 | -1.40 | 352 | 9.47 | 239743 |
| EASTERNINS | 48.50 | -5.09 | 51.30 | 48.20 | 48.50 | 51.10 | -2.60 | 176 | 4.45 | 89890 |
| EASTLAND | 19.50 | -3.00 | 20.00 | 19.20 | 19.40 | 20.00 | -0.60 | 153 | 1.52 | 77866 |
| EASTRNLUB | 1440.00 | -3.58 | 1510.00 | 1435.00 | 1440.00 | 1493.50 | -53.50 | 632 | 8.69 | 5962 |
| EBL | 24.70 | -6.08 | 26.30 | 24.50 | 24.70 | 26.30 | -1.60 | 1354 | 79.92 | 3196788 |
| EBL1STMF | 3.50 | -2.78 | 3.60 | 3.40 | 3.50 | 3.60 | -0.10 | 51 | 0.49 | 138459 |
| EBLNRBMF | 2.50 | -3.85 | 2.60 | 2.40 | 2.50 | 2.60 | -0.10 | 102 | 3.46 | 1376128 |
| ECABLES | 107.60 | -3.06 | 110.00 | 107.60 | 107.60 | 111.00 | -3.40 | 87 | 1.15 | 10631 |
| EGEN | 19.20 | -6.34 | 20.50 | 18.90 | 19.20 | 20.50 | -1.30 | 793 | 17.02 | 865445 |
| EHL | 73.60 | -3.79 | 77.00 | 73.30 | 73.60 | 76.50 | -2.90 | 350 | 4.39 | 59131 |
| EIL | 25.20 | -4.18 | 26.50 | 25.00 | 25.20 | 26.30 | -1.10 | 264 | 4.78 | 188467 |
| EMERALDOIL | 15.60 | -6.59 | 16.70 | 15.50 | 15.60 | 16.70 | -1.10 | 284 | 3.52 | 222247 |
| ENVOYTEX | 47.50 | -2.86 | 48.80 | 47.30 | 47.50 | 48.90 | -1.40 | 289 | 6.80 | 142217 |
| EPGL | 15.60 | -5.45 | 16.30 | 15.50 | 15.60 | 16.50 | -0.90 | 323 | 4.11 | 259652 |
| ESQUIRENIT | 20.00 | -6.10 | 21.30 | 19.90 | 20.00 | 21.30 | -1.30 | 183 | 2.65 | 130795 |
| ETL | 9.00 | -4.26 | 9.50 | 8.80 | 9.00 | 9.40 | -0.40 | 369 | 9.76 | 1059805 |
| EXIM1STMF | 2.80 | 0.00 | 2.80 | 2.70 | 2.80 | 2.80 | 0.00 | 40 | 0.69 | 246180 |
| EXIMBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| FAMILYTEX | 2.70 | -6.90 | 3.00 | 2.70 | 2.70 | 2.90 | -0.20 | 612 | 14.62 | 5368936 |
| FARCHEM | 13.30 | -1.48 | 13.40 | 13.00 | 13.30 | 13.50 | -0.20 | 87 | 0.91 | 68606 |
| FAREASTFIN | 2.60 | 8.33 | 2.60 | 2.40 | 2.60 | 2.40 | 0.20 | 422 | 12.22 | 4800312 |
| FAREASTLIF | 20.50 | -4.19 | 22.00 | 20.40 | 20.60 | 21.50 | -0.90 | 79 | 0.75 | 36403 |
| FASFIN | 2.60 | 8.33 | 2.60 | 2.40 | 2.60 | 2.40 | 0.20 | 490 | 10.41 | 4115178 |
| FBFIF | 2.50 | -7.41 | 2.80 | 2.50 | 2.50 | 2.70 | -0.20 | 108 | 2.41 | 927816 |
| FEDERALINS | 18.60 | -5.10 | 20.50 | 18.20 | 18.60 | 19.60 | -1.00 | 94 | 1.25 | 66822 |
| FEKDIL | 13.60 | -2.86 | 14.30 | 13.50 | 13.60 | 14.00 | -0.40 | 505 | 19.57 | 1410742 |
| FINEFOODS | 452.00 | -1.49 | 467.70 | 450.00 | 461.80 | 468.80 | -7.00 | 537 | 22.31 | 48257 |
| FIRSTFIN | 4.90 | -9.26 | 5.40 | 4.90 | 4.90 | 5.40 | -0.50 | 170 | 3.77 | 755340 |
| FIRSTSBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 0 | 0.00 | 0 |
| FORTUNE | 13.40 | -3.60 | 14.00 | 13.20 | 13.40 | 13.90 | -0.50 | 292 | 3.25 | 240542 |
| FUWANGCER | 10.70 | -6.14 | 11.40 | 10.60 | 10.70 | 11.40 | -0.70 | 415 | 9.94 | 910310 |
| FUWANGFOOD | 9.80 | -3.92 | 10.10 | 9.70 | 9.80 | 10.20 | -0.40 | 185 | 2.62 | 264770 |
| GBBPOWER | 7.70 | -3.75 | 8.00 | 7.70 | 7.70 | 8.00 | -0.30 | 126 | 1.35 | 174091 |
| GEMINISEA | 107.80 | -5.11 | 114.60 | 107.00 | 107.80 | 113.60 | -5.80 | 224 | 2.15 | 19782 |
| GENEXIL | 24.60 | -4.28 | 25.70 | 24.30 | 24.60 | 25.70 | -1.10 | 751 | 15.86 | 632802 |
| GENNEXT | 3.20 | -8.57 | 3.40 | 3.20 | 3.20 | 3.50 | -0.30 | 388 | 7.38 | 2285528 |
| GHAIL | 10.50 | -4.55 | 10.90 | 10.40 | 10.50 | 11.00 | -0.50 | 264 | 4.24 | 400019 |
| GHCL | 18.00 | -2.21 | 18.10 | 17.50 | 17.70 | 18.10 | -0.40 | 101 | 1.57 | 88193 |
| GIB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 0.00 | 0 | 0.00 | 0 |
| GLDNJMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.90 | 0.00 | 0 | 0.00 | 0 |
| GLOBALINS | 25.70 | -4.81 | 27.00 | 25.60 | 25.70 | 27.00 | -1.30 | 139 | 2.27 | 87515 |
| GOLDENSON | 9.80 | -6.67 | 10.50 | 9.70 | 9.80 | 10.50 | -0.70 | 595 | 13.88 | 1387244 |
| GP | 239.90 | -2.12 | 245.90 | 239.50 | 239.90 | 245.10 | -5.20 | 1939 | 59.37 | 246516 |
| GPHISPAT | 15.60 | -3.70 | 16.50 | 15.50 | 15.60 | 16.20 | -0.60 | 358 | 4.36 | 277189 |
| GQBALLPEN | 505.10 | -3.81 | 532.00 | 499.10 | 505.10 | 525.10 | -20.00 | 412 | 8.12 | 15677 |
| GRAMEENS2 | 12.20 | 0.00 | 13.10 | 12.10 | 12.40 | 12.40 | 0.00 | 218 | 13.97 | 1109721 |
| GREENDELMF | 2.90 | -6.45 | 3.00 | 2.90 | 2.90 | 3.10 | -0.20 | 31 | 0.49 | 164539 |
| GREENDELT | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 56.30 | 0.00 | 0 | 0.00 | 0 |
| GSPFINANCE | 4.90 | -9.26 | 5.60 | 4.90 | 4.90 | 5.40 | -0.50 | 404 | 9.64 | 1930822 |
| HAKKANIPUL | 63.50 | -3.64 | 66.90 | 62.90 | 63.50 | 65.90 | -2.40 | 599 | 10.59 | 163677 |
| HAMI | 155.00 | -4.36 | 164.00 | 153.00 | 155.60 | 162.70 | -7.10 | 669 | 7.71 | 48568 |
| HEIDELBCEM | 214.50 | -5.22 | 225.00 | 214.10 | 214.20 | 226.00 | -11.80 | 130 | 0.96 | 4455 |
| HFL | 7.40 | -6.33 | 7.90 | 7.40 | 7.40 | 7.90 | -0.50 | 55 | 0.89 | 119586 |
| HIMADRI | 537.00 | 5.73 | 537.00 | 537.00 | 537.00 | 507.90 | 29.10 | 1 | 0.00 | 2 |
| HRTEX | 16.80 | -3.41 | 18.50 | 16.40 | 17.00 | 17.60 | -0.60 | 131 | 1.08 | 63760 |
| HWAWELLTEX | 42.40 | 0.48 | 42.50 | 41.00 | 42.10 | 41.90 | 0.20 | 288 | 9.16 | 220512 |
| IBNSINA | 310.30 | -2.70 | 319.30 | 308.00 | 310.30 | 318.90 | -8.60 | 358 | 15.52 | 49325 |
| IBP | 12.20 | -6.87 | 13.10 | 11.90 | 12.20 | 13.10 | -0.90 | 581 | 14.78 | 1176266 |
| ICB | 36.40 | -3.45 | 38.60 | 35.50 | 36.40 | 37.70 | -1.30 | 132 | 1.94 | 53105 |
| ICB3RDNRB | 4.20 | 0.00 | 4.50 | 4.20 | 4.20 | 4.20 | 0.00 | 28 | 0.27 | 64393 |
| ICBAGRANI1 | 6.30 | 0.00 | 6.60 | 6.30 | 6.40 | 6.40 | 0.00 | 15 | 0.09 | 14075 |
| ICBAMCL2ND | 5.50 | 0.00 | 5.90 | 5.40 | 5.50 | 5.50 | 0.00 | 16 | 0.06 | 10316 |
| ICBEPMF1S1 | 4.60 | -4.17 | 4.70 | 4.50 | 4.60 | 4.80 | -0.20 | 35 | 0.19 | 40600 |
| ICBIBANK | 3.20 | -8.57 | 3.50 | 3.20 | 3.20 | 3.50 | -0.30 | 181 | 4.50 | 1402202 |
| ICBSONALI1 | 4.10 | -4.65 | 4.30 | 4.10 | 4.10 | 4.30 | -0.20 | 60 | 1.02 | 244500 |
| ICICL | 20.30 | -2.86 | 21.30 | 20.20 | 20.40 | 21.00 | -0.60 | 168 | 1.91 | 92410 |
| IDLC | 38.00 | -4.52 | 39.10 | 37.60 | 38.00 | 39.80 | -1.80 | 406 | 11.58 | 303794 |
| IFADAUTOS | 19.80 | -2.91 | 20.80 | 19.70 | 20.00 | 20.60 | -0.60 | 174 | 3.02 | 150344 |
| IFIC | 5.60 | -8.20 | 6.10 | 5.50 | 5.60 | 6.10 | -0.50 | 1188 | 38.45 | 6643632 |
| IFIC1STMF | 2.70 | -6.90 | 3.00 | 2.70 | 2.70 | 2.90 | -0.20 | 97 | 2.52 | 908737 |
| IFILISLMF1 | 3.80 | -2.56 | 3.90 | 3.80 | 3.80 | 3.90 | -0.10 | 25 | 0.21 | 56023 |
| ILFSL | 2.40 | 9.09 | 2.40 | 2.30 | 2.40 | 2.20 | 0.20 | 116 | 3.60 | 1500964 |
| INDEXAGRO | 62.90 | -2.93 | 65.50 | 62.70 | 62.90 | 64.80 | -1.90 | 152 | 1.52 | 24030 |
| INTECH | 34.50 | -3.90 | 36.90 | 33.70 | 34.50 | 35.90 | -1.40 | 2506 | 81.16 | 2262614 |
| INTRACO | 17.20 | -4.97 | 18.20 | 17.00 | 17.20 | 18.10 | -0.90 | 230 | 2.77 | 158572 |
| IPDC | 18.30 | -6.15 | 19.50 | 18.10 | 18.30 | 19.50 | -1.20 | 674 | 22.79 | 1217108 |
| ISLAMIBANK | 37.40 | -8.56 | 41.50 | 37.10 | 37.40 | 40.90 | -3.50 | 1392 | 27.05 | 694556 |
| ISLAMICFIN | 10.20 | -6.42 | 11.00 | 10.10 | 10.20 | 10.90 | -0.70 | 333 | 7.30 | 691142 |
| ISLAMIINS | 34.60 | -6.99 | 36.80 | 34.50 | 34.60 | 37.20 | -2.60 | 95 | 1.04 | 29566 |
| ISNLTD | 74.40 | -3.50 | 79.40 | 73.20 | 74.40 | 77.10 | -2.70 | 1231 | 38.42 | 501136 |
| ITC | 36.80 | -2.39 | 37.70 | 36.70 | 36.80 | 37.70 | -0.90 | 543 | 16.95 | 456591 |
| JAMUNABANK | 22.50 | -5.06 | 23.50 | 22.40 | 22.50 | 23.70 | -1.20 | 673 | 50.08 | 2199396 |
| JAMUNAOIL | 169.10 | -1.69 | 171.50 | 167.50 | 168.60 | 171.50 | -2.90 | 299 | 4.53 | 26908 |
| JANATAINS | 24.00 | -4.00 | 25.20 | 23.90 | 24.00 | 25.00 | -1.00 | 109 | 2.35 | 96375 |
| JHRML | 41.80 | -3.24 | 43.00 | 41.50 | 41.80 | 43.20 | -1.40 | 262 | 4.30 | 102203 |
| JMISMDL | 116.00 | -2.43 | 118.90 | 116.00 | 116.20 | 119.10 | -2.90 | 89 | 0.94 | 8064 |
| JUTESPINN | 200.40 | -7.05 | 215.00 | 199.00 | 200.40 | 215.60 | -15.20 | 208 | 2.35 | 11446 |
| KARNAPHULI | 27.30 | -2.85 | 28.00 | 27.30 | 27.30 | 28.10 | -0.80 | 233 | 3.96 | 143950 |
| KAY&QUE | 415.60 | -5.97 | 444.00 | 413.00 | 415.60 | 442.00 | -26.40 | 1701 | 50.93 | 119386 |
| KBPPWBIL | 47.40 | -8.67 | 52.00 | 46.80 | 47.40 | 51.90 | -4.50 | 3978 | 133.06 | 2670959 |
| KBSEED | 9.20 | 3.37 | 9.20 | 9.20 | 9.20 | 8.90 | 0.30 | 2 | 0.01 | 990 |
| KDSALTD | 37.50 | -3.85 | 39.30 | 37.40 | 37.50 | 39.00 | -1.50 | 471 | 6.91 | 180727 |
| KEYACOSMET | 4.90 | -7.55 | 5.30 | 4.80 | 4.90 | 5.30 | -0.40 | 636 | 10.82 | 2167529 |
| KFL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.60 | 0.00 | 0 | 0.00 | 0 |
| KOHINOOR | 505.10 | -1.21 | 508.30 | 504.00 | 505.10 | 511.30 | -6.20 | 218 | 6.64 | 13129 |
| KPCL | 10.10 | -1.94 | 10.50 | 10.00 | 10.10 | 10.30 | -0.20 | 171 | 2.26 | 222721 |
| KPPL | 14.40 | -5.26 | 15.40 | 14.20 | 14.40 | 15.20 | -0.80 | 393 | 4.89 | 334221 |
| KTL | 8.70 | -3.33 | 9.10 | 8.70 | 8.70 | 9.00 | -0.30 | 160 | 2.32 | 262912 |
| LANKABAFIN | 14.40 | -7.69 | 15.50 | 14.20 | 14.40 | 15.60 | -1.20 | 995 | 32.81 | 2199929 |
| LEGACYFOOT | 51.30 | -3.57 | 53.20 | 51.00 | 51.30 | 53.20 | -1.90 | 323 | 4.35 | 84263 |
| LHB | 48.30 | -1.23 | 50.00 | 47.90 | 48.30 | 48.90 | -0.60 | 1316 | 35.78 | 740397 |
| LIBRAINFU | 616.00 | -1.75 | 626.00 | 615.00 | 616.00 | 627.00 | -11.00 | 238 | 2.55 | 4126 |
| LINDEBD | 756.60 | -4.29 | 785.00 | 750.50 | 756.60 | 790.50 | -33.90 | 563 | 8.05 | 10519 |
| LOVELLO | 65.50 | -3.39 | 68.60 | 64.40 | 65.50 | 67.80 | -2.30 | 1322 | 42.01 | 630579 |
| LRBDL | 9.80 | -3.00 | 9.90 | 9.60 | 9.70 | 10.00 | -0.30 | 185 | 2.83 | 290178 |
| LRGLOBMF1 | 2.80 | -3.45 | 2.90 | 2.80 | 2.80 | 2.90 | -0.10 | 45 | 0.59 | 209592 |
| MAGURAPLEX | 76.30 | -6.72 | 81.70 | 75.00 | 76.30 | 81.80 | -5.50 | 669 | 10.96 | 139993 |
| MAKSONSPIN | 5.80 | -3.33 | 6.10 | 5.70 | 5.80 | 6.00 | -0.20 | 135 | 1.27 | 219865 |
| MALEKSPIN | 25.10 | -7.72 | 27.30 | 24.90 | 25.10 | 27.20 | -2.10 | 829 | 40.93 | 1576981 |
| MAMUNAGRO | 16.50 | -8.33 | 19.70 | 16.20 | 16.50 | 18.00 | -1.50 | 11 | 0.23 | 13635 |
| MARICO | 2728.50 | -1.86 | 2790.00 | 2725.10 | 2728.50 | 2780.20 | -51.70 | 392 | 8.52 | 3100 |
| MASTERAGRO | 6.20 | 1.61 | 6.40 | 6.20 | 6.30 | 6.20 | 0.10 | 9 | 0.04 | 5809 |
| MATINSPINN | 44.90 | -2.60 | 46.00 | 44.80 | 44.90 | 46.10 | -1.20 | 238 | 5.25 | 116147 |
| MBL1STMF | 3.80 | -5.13 | 4.00 | 3.70 | 3.70 | 3.90 | -0.20 | 36 | 0.09 | 24694 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 28.90 | 0.69 | 29.90 | 28.80 | 29.00 | 28.80 | 0.20 | 245 | 8.93 | 307052 |
| MEGHNACEM | 30.80 | -4.94 | 32.70 | 30.50 | 30.80 | 32.40 | -1.60 | 37 | 0.17 | 5335 |
| MEGHNAINS | 25.70 | -4.46 | 27.00 | 25.60 | 25.70 | 26.90 | -1.20 | 414 | 7.39 | 282359 |
| MEGHNALIFE | 51.20 | -3.03 | 52.50 | 51.00 | 51.20 | 52.80 | -1.60 | 235 | 6.23 | 120974 |
| MEGHNAPET | 23.60 | -1.67 | 24.50 | 22.30 | 23.60 | 24.00 | -0.40 | 200 | 1.03 | 42970 |
| MERCANBANK | 8.40 | -3.45 | 8.80 | 8.30 | 8.40 | 8.70 | -0.30 | 247 | 13.85 | 1627398 |
| MERCINS | 22.90 | -3.42 | 24.70 | 22.50 | 22.60 | 23.40 | -0.80 | 86 | 0.63 | 27399 |
| METROSPIN | 9.00 | -7.22 | 10.10 | 9.00 | 9.00 | 9.70 | -0.70 | 178 | 2.32 | 252173 |
| MHSML | 16.50 | -6.25 | 18.00 | 16.30 | 16.50 | 17.60 | -1.10 | 353 | 7.39 | 436859 |
| MIDASFIN | 6.10 | -7.58 | 6.40 | 6.00 | 6.10 | 6.60 | -0.50 | 93 | 0.78 | 125707 |
| MIDLANDBNK | 15.10 | -8.48 | 16.50 | 15.00 | 15.10 | 16.50 | -1.40 | 843 | 22.93 | 1460211 |
| MIRACLEIND | 27.10 | -7.82 | 29.20 | 26.80 | 27.10 | 29.40 | -2.30 | 221 | 3.03 | 109388 |
| MIRAKHTER | 25.60 | -3.73 | 26.90 | 25.50 | 25.80 | 26.80 | -1.00 | 274 | 2.71 | 103725 |
| MITHUNKNIT | 15.90 | -3.05 | 16.20 | 15.60 | 15.90 | 16.40 | -0.50 | 169 | 0.89 | 55969 |
| MJLBD | 88.40 | -1.34 | 89.50 | 88.10 | 88.40 | 89.60 | -1.20 | 263 | 10.09 | 114037 |
| MKFOOTWEAR | 67.10 | -3.30 | 70.00 | 67.10 | 67.30 | 69.60 | -2.30 | 33 | 34.09 | 501300 |
| MLDYEING | 7.90 | -8.14 | 8.60 | 7.90 | 7.90 | 8.60 | -0.70 | 253 | 4.59 | 561956 |
| MONNOAGML | 317.10 | -6.16 | 343.80 | 315.00 | 317.10 | 337.90 | -20.80 | 590 | 10.74 | 33499 |
| MONNOCERA | 76.30 | -4.74 | 80.50 | 74.00 | 76.30 | 80.10 | -3.80 | 670 | 16.26 | 208637 |
| MONNOFABR | 20.60 | -3.74 | 21.70 | 20.40 | 20.60 | 21.40 | -0.80 | 1325 | 39.44 | 1876816 |
| MONOSPOOL | 86.20 | -4.96 | 91.40 | 84.50 | 86.20 | 90.70 | -4.50 | 844 | 17.98 | 205992 |
| MOSTFAMETL | 9.60 | -2.04 | 9.60 | 9.60 | 9.60 | 9.80 | -0.20 | 3 | 0.01 | 599 |
| MPETROLEUM | 196.90 | -2.23 | 200.70 | 196.60 | 196.90 | 201.40 | -4.50 | 310 | 11.36 | 57472 |
| MTB | 11.90 | -5.56 | 12.50 | 11.90 | 11.90 | 12.60 | -0.70 | 304 | 5.64 | 464990 |
| NAHEEACP | 18.90 | -4.55 | 19.70 | 18.70 | 18.90 | 19.80 | -0.90 | 334 | 6.07 | 315787 |
| NATLIFEINS | 95.40 | -3.05 | 98.20 | 92.20 | 95.40 | 98.40 | -3.00 | 190 | 2.82 | 29233 |
| NAVANACNG | 19.40 | -2.02 | 19.90 | 19.20 | 19.40 | 19.80 | -0.40 | 70 | 0.39 | 19690 |
| NAVANAPHAR | 54.90 | -4.69 | 57.60 | 54.00 | 54.90 | 57.60 | -2.70 | 732 | 17.40 | 312565 |
| NBL | 4.90 | -9.26 | 5.30 | 4.90 | 4.90 | 5.40 | -0.50 | 1266 | 37.13 | 7430531 |
| NCCBANK | 12.40 | -1.59 | 12.60 | 12.30 | 12.40 | 12.60 | -0.20 | 371 | 17.37 | 1401131 |
| NCCBLMF1 | 3.90 | -2.50 | 4.00 | 3.90 | 3.90 | 4.00 | -0.10 | 11 | 0.09 | 21710 |
| NEWLINE | 5.40 | -8.47 | 6.00 | 5.40 | 5.40 | 5.90 | -0.50 | 163 | 2.33 | 416301 |
| NFML | 13.90 | -4.79 | 14.60 | 13.30 | 13.90 | 14.60 | -0.70 | 176 | 3.11 | 222515 |
| NHFIL | 22.30 | -5.11 | 23.30 | 22.20 | 22.30 | 23.50 | -1.20 | 305 | 5.67 | 249790 |
| NIALCO | 23.70 | -7.66 | 25.00 | 22.80 | 22.90 | 24.80 | -1.90 | 41 | 0.52 | 21245 |
| NITOLINS | 27.00 | 0.00 | 29.90 | 27.00 | 27.20 | 27.20 | 0.00 | 61 | 0.78 | 27168 |
| NORTHERN | 113.80 | -9.54 | 125.00 | 113.30 | 113.80 | 125.80 | -12.00 | 266 | 2.30 | 19419 |
| NORTHRNINS | 26.60 | -2.52 | 28.90 | 26.30 | 27.10 | 27.80 | -0.70 | 61 | 0.92 | 34538 |
| NPOLYMER | 26.00 | -3.35 | 27.30 | 26.00 | 26.00 | 26.90 | -0.90 | 126 | 1.09 | 41776 |
| NRBBANK | 6.80 | -6.94 | 7.00 | 6.60 | 6.70 | 7.20 | -0.50 | 180 | 3.34 | 494304 |
| NRBCBANK | 6.20 | -4.62 | 6.50 | 6.10 | 6.20 | 6.50 | -0.30 | 114 | 2.71 | 435138 |
| NTC | 154.80 | -3.37 | 164.90 | 151.50 | 154.80 | 160.20 | -5.40 | 105 | 1.38 | 8566 |
| NTLTUBES | 56.00 | -2.40 | 59.00 | 56.00 | 56.90 | 58.30 | -1.40 | 266 | 2.45 | 42573 |
| NURANI | 3.20 | -8.57 | 3.50 | 3.20 | 3.20 | 3.50 | -0.30 | 124 | 1.25 | 385513 |
| OAL | 6.20 | -6.06 | 6.70 | 6.10 | 6.20 | 6.60 | -0.40 | 339 | 4.39 | 696306 |
| OIMEX | 12.10 | -3.97 | 12.80 | 11.80 | 12.10 | 12.60 | -0.50 | 157 | 1.37 | 112022 |
| OLYMPIC | 142.90 | -2.79 | 147.10 | 142.70 | 142.90 | 147.00 | -4.10 | 937 | 20.69 | 143338 |
| ONEBANKPLC | 7.60 | -3.80 | 8.00 | 7.50 | 7.60 | 7.90 | -0.30 | 278 | 8.88 | 1163618 |
| ORIONINFU | 363.30 | -4.95 | 382.50 | 353.70 | 363.30 | 382.20 | -18.90 | 3405 | 216.56 | 581767 |
| ORIONPHARM | 28.00 | -6.35 | 29.80 | 27.60 | 28.00 | 29.90 | -1.90 | 388 | 9.89 | 338955 |
| ORYZAAGRO | 8.10 | -2.41 | 8.40 | 8.10 | 8.10 | 8.30 | -0.20 | 45 | 0.30 | 36301 |
| PADMALIFE | 16.50 | -3.51 | 17.00 | 16.50 | 16.50 | 17.10 | -0.60 | 57 | 0.45 | 27287 |
| PADMAOIL | 173.80 | -2.80 | 178.80 | 173.00 | 173.80 | 178.80 | -5.00 | 412 | 13.70 | 78154 |
| PARAMOUNT | 46.00 | -4.15 | 48.20 | 46.00 | 46.20 | 48.20 | -2.00 | 281 | 4.31 | 91999 |
| PDL | 4.80 | -9.43 | 5.30 | 4.80 | 4.80 | 5.30 | -0.50 | 227 | 4.80 | 977608 |
| PENINSULA | 18.70 | -6.50 | 20.30 | 18.40 | 18.70 | 20.00 | -1.30 | 404 | 9.52 | 488992 |
| PEOPLESINS | 36.40 | -2.93 | 37.60 | 36.30 | 36.40 | 37.50 | -1.10 | 305 | 7.10 | 193053 |
| PF1STMF | 4.70 | -2.08 | 4.90 | 4.70 | 4.70 | 4.80 | -0.10 | 87 | 2.61 | 546318 |
| PHARMAID | 515.00 | -3.83 | 545.00 | 515.00 | 519.50 | 540.20 | -20.70 | 161 | 2.80 | 5309 |
| PHENIXINS | 27.00 | -4.93 | 28.50 | 26.80 | 27.00 | 28.40 | -1.40 | 221 | 3.96 | 144938 |
| PHOENIXFIN | 4.20 | -4.55 | 4.50 | 4.00 | 4.20 | 4.40 | -0.20 | 149 | 2.97 | 713381 |
| PHPMF1 | 2.50 | -7.41 | 2.70 | 2.50 | 2.50 | 2.70 | -0.20 | 141 | 5.14 | 2031860 |
| PIONEERINS | 47.30 | -7.98 | 51.50 | 46.40 | 47.30 | 51.40 | -4.10 | 339 | 8.12 | 166242 |
| PLFSL | 2.60 | 8.33 | 2.60 | 2.30 | 2.60 | 2.40 | 0.20 | 569 | 11.88 | 4747715 |
| POPULAR1MF | 2.50 | -7.41 | 2.70 | 2.50 | 2.50 | 2.70 | -0.20 | 72 | 1.55 | 591737 |
| POPULARLIF | 44.00 | -5.39 | 46.40 | 42.10 | 43.90 | 46.40 | -2.50 | 178 | 2.48 | 55708 |
| POWERGRID | 28.50 | -6.58 | 30.50 | 28.30 | 28.40 | 30.40 | -2.00 | 193 | 2.29 | 78036 |
| PRAGATIINS | 65.40 | -4.53 | 70.20 | 65.10 | 65.40 | 68.50 | -3.10 | 547 | 14.71 | 221588 |
| PRAGATILIF | 179.60 | -8.41 | 196.80 | 177.30 | 179.60 | 196.10 | -16.50 | 2008 | 51.19 | 275597 |
| PREMIERBAN | 5.00 | -7.41 | 5.50 | 4.90 | 5.00 | 5.40 | -0.40 | 438 | 10.57 | 2063491 |
| PREMIERCEM | 36.10 | -4.50 | 38.90 | 35.90 | 36.10 | 37.80 | -1.70 | 224 | 3.07 | 84438 |
| PREMIERLEA | 2.70 | 3.85 | 2.80 | 2.40 | 2.70 | 2.60 | 0.10 | 304 | 7.66 | 2866729 |
| PRIME1ICBA | 4.20 | -2.38 | 4.30 | 4.00 | 4.10 | 4.20 | -0.10 | 75 | 0.38 | 92547 |
| PRIMEBANK | 28.60 | -9.49 | 31.60 | 28.50 | 28.60 | 31.60 | -3.00 | 739 | 48.96 | 1650913 |
| PRIMEFIN | 4.30 | -6.52 | 4.80 | 4.20 | 4.30 | 4.60 | -0.30 | 377 | 12.26 | 2789282 |
| PRIMEINSUR | 28.50 | -4.01 | 29.90 | 28.20 | 28.70 | 29.90 | -1.20 | 81 | 0.64 | 22163 |
| PRIMELIFE | 33.70 | -2.68 | 36.30 | 32.00 | 32.70 | 33.60 | -0.90 | 123 | 0.89 | 26838 |
| PRIMETEX | 20.10 | 7.10 | 20.10 | 17.90 | 19.60 | 18.30 | 1.30 | 957 | 18.43 | 954791 |
| PROGRESLIF | 41.00 | -2.84 | 43.80 | 41.00 | 41.00 | 42.20 | -1.20 | 59 | 0.61 | 14732 |
| PROVATIINS | 28.60 | -3.37 | 30.00 | 27.90 | 28.70 | 29.70 | -1.00 | 121 | 3.96 | 140776 |
| PTL | 50.00 | -1.38 | 51.50 | 49.60 | 50.20 | 50.90 | -0.70 | 389 | 7.37 | 147085 |
| PUBALIBANK | 34.70 | -5.45 | 36.90 | 34.30 | 34.70 | 36.70 | -2.00 | 325 | 9.47 | 272244 |
| PURABIGEN | 18.70 | -5.56 | 20.30 | 18.50 | 18.70 | 19.80 | -1.10 | 112 | 1.90 | 100402 |
| QUASEMIND | 36.20 | -3.47 | 37.80 | 35.70 | 36.20 | 37.50 | -1.30 | 485 | 8.68 | 238004 |
| QUEENSOUTH | 11.10 | -5.93 | 11.70 | 11.10 | 11.10 | 11.80 | -0.70 | 405 | 6.73 | 596148 |
| RAHIMAFOOD | 104.60 | -3.95 | 111.50 | 103.20 | 104.60 | 108.90 | -4.30 | 671 | 7.38 | 70050 |
| RAHIMTEXT | 180.30 | -5.60 | 190.30 | 179.00 | 180.30 | 191.00 | -10.70 | 454 | 4.28 | 23452 |
| RAKCERAMIC | 21.60 | -4.00 | 22.10 | 21.50 | 21.60 | 22.50 | -0.90 | 154 | 1.72 | 79780 |
| RANFOUNDRY | 137.20 | -4.85 | 145.90 | 135.00 | 137.20 | 144.20 | -7.00 | 481 | 1.18 | 8437 |
| RDFOOD | 18.20 | -7.61 | 19.80 | 17.90 | 18.20 | 19.70 | -1.50 | 654 | 13.36 | 706364 |
| RECKITTBEN | 3455.00 | -1.11 | 3500.20 | 3455.00 | 3461.40 | 3500.20 | -38.80 | 74 | 4.91 | 1415 |
| REGENTTEX | 4.30 | -8.51 | 4.80 | 4.30 | 4.30 | 4.70 | -0.40 | 147 | 1.13 | 259502 |
| RELIANCE1 | 11.60 | -8.66 | 12.80 | 11.50 | 11.60 | 12.70 | -1.10 | 395 | 12.16 | 1015400 |
| RELIANCINS | 67.00 | -2.33 | 70.20 | 67.00 | 67.00 | 68.60 | -1.60 | 72 | 3.36 | 50153 |
| RENATA | 414.70 | -3.38 | 430.00 | 412.00 | 414.70 | 429.20 | -14.50 | 839 | 20.14 | 48286 |
| RENWICKJA | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 532.10 | 0.00 | 0 | 0.00 | 0 |
| REPUBLIC | 30.20 | -1.95 | 30.90 | 30.10 | 30.20 | 30.80 | -0.60 | 108 | 1.50 | 49513 |
| RINGSHINE | 3.40 | -8.11 | 3.70 | 3.40 | 3.40 | 3.70 | -0.30 | 365 | 7.99 | 2323594 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 29.40 | -3.92 | 30.60 | 29.00 | 29.40 | 30.60 | -1.20 | 2893 | 175.26 | 5879850 |
| RSRMSTEEL | 7.60 | -3.80 | 8.00 | 7.30 | 7.60 | 7.90 | -0.30 | 54 | 0.48 | 62626 |
| RUNNERAUTO | 29.70 | -6.60 | 31.50 | 29.20 | 29.70 | 31.80 | -2.10 | 390 | 5.81 | 189834 |
| RUPALIBANK | 17.40 | -6.45 | 18.40 | 17.30 | 17.40 | 18.60 | -1.20 | 267 | 4.74 | 266774 |
| RUPALIINS | 20.60 | -3.70 | 21.70 | 20.60 | 20.80 | 21.60 | -0.80 | 63 | 0.59 | 27902 |
| RUPALILIFE | 75.50 | -5.15 | 79.70 | 75.00 | 75.50 | 79.60 | -4.10 | 701 | 19.18 | 248719 |
| SADHESIVE | 50.30 | -3.27 | 53.50 | 50.10 | 50.30 | 52.00 | -1.70 | 63 | 0.58 | 11426 |
| SAFKOSPINN | 13.00 | -5.93 | 13.40 | 12.40 | 12.70 | 13.50 | -0.80 | 47 | 0.36 | 28300 |
| SAIFPOWER | 6.70 | -6.94 | 7.20 | 6.60 | 6.70 | 7.20 | -0.50 | 343 | 6.08 | 896336 |
| SAIHAMCOT | 18.00 | -5.76 | 19.00 | 17.90 | 18.00 | 19.10 | -1.10 | 516 | 18.70 | 1016889 |
| SAIHAMTEX | 17.50 | -8.38 | 19.10 | 17.20 | 17.50 | 19.10 | -1.60 | 675 | 13.85 | 765391 |
| SALAMCRST | 14.40 | -4.52 | 15.90 | 14.40 | 14.80 | 15.50 | -0.70 | 461 | 7.38 | 484434 |
| SALVO | 29.70 | -0.67 | 30.90 | 29.50 | 29.70 | 29.90 | -0.20 | 651 | 24.27 | 811792 |
| SAMATALETH | 78.70 | -5.18 | 84.40 | 78.30 | 78.70 | 83.00 | -4.30 | 235 | 3.07 | 38309 |
| SAMORITA | 64.80 | -4.14 | 67.50 | 64.00 | 64.80 | 67.60 | -2.80 | 224 | 2.54 | 38988 |
| SANDHANINS | 18.90 | -3.08 | 19.40 | 18.80 | 18.90 | 19.50 | -0.60 | 128 | 1.68 | 87916 |
| SAPORTL | 46.10 | -4.36 | 48.20 | 45.40 | 46.10 | 48.20 | -2.10 | 1225 | 126.57 | 2707899 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 6.50 | -4.41 | 6.90 | 6.50 | 6.50 | 6.80 | -0.30 | 91 | 0.70 | 107062 |
| SEAPEARL | 34.70 | -8.20 | 38.00 | 34.10 | 34.70 | 37.80 | -3.10 | 2045 | 67.80 | 1863999 |
| SEB1PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4800.00 | 0.00 | 0 | 0.00 | 0 |
| SEMLFBSLGF | 4.80 | -4.00 | 5.10 | 4.60 | 4.80 | 5.00 | -0.20 | 59 | 0.34 | 71342 |
| SEMLIBBLSF | 5.50 | -3.39 | 6.00 | 5.50 | 5.70 | 5.90 | -0.20 | 74 | 0.48 | 82927 |
| SEMLLECMF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.40 | 0.00 | 0 | 0.00 | 0 |
| SHAHJABANK | 17.50 | -2.23 | 18.20 | 17.40 | 17.50 | 17.90 | -0.40 | 155 | 4.56 | 258903 |
| SHARPIND | 14.60 | -9.32 | 16.20 | 14.50 | 14.60 | 16.10 | -1.50 | 163 | 0.94 | 61759 |
| SHASHADNIM | 17.80 | -2.75 | 18.10 | 17.60 | 17.70 | 18.20 | -0.50 | 113 | 3.05 | 171020 |
| SHEPHERD | 12.50 | -3.08 | 13.20 | 12.50 | 12.60 | 13.00 | -0.40 | 209 | 5.11 | 399534 |
| SHURWID | 6.40 | -8.57 | 7.00 | 6.40 | 6.40 | 7.00 | -0.60 | 205 | 2.72 | 408088 |
| SHYAMPSUG | 147.70 | -3.53 | 155.90 | 145.00 | 147.70 | 153.10 | -5.40 | 220 | 9.92 | 64827 |
| SIBL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0 | 0.00 | 0 |
| SICL | 19.00 | -4.04 | 19.70 | 18.00 | 19.00 | 19.80 | -0.80 | 117 | 0.79 | 41696 |
| SILCOPHL | 12.60 | -3.08 | 13.20 | 12.60 | 12.60 | 13.00 | -0.40 | 145 | 1.69 | 133153 |
| SILVAPHL | 8.90 | -5.32 | 9.40 | 8.90 | 8.90 | 9.40 | -0.50 | 213 | 3.08 | 339483 |
| SIMTEX | 20.80 | -4.59 | 21.90 | 20.70 | 20.80 | 21.80 | -1.00 | 938 | 42.29 | 1993323 |
| SINGERBD | 83.90 | -1.18 | 84.80 | 83.70 | 83.90 | 84.90 | -1.00 | 126 | 0.75 | 8904 |
| SINOBANGLA | 44.00 | -4.76 | 46.40 | 43.40 | 44.00 | 46.20 | -2.20 | 647 | 12.49 | 278285 |
| SIPLC | 57.30 | -2.72 | 59.00 | 57.00 | 57.30 | 58.90 | -1.60 | 364 | 9.97 | 173386 |
| SKTRIMS | 8.70 | -4.40 | 8.90 | 8.40 | 8.70 | 9.10 | -0.40 | 130 | 1.16 | 133439 |
| SONALIANSH | 151.40 | -5.55 | 160.00 | 150.00 | 151.40 | 160.30 | -8.90 | 553 | 8.91 | 57308 |
| SONALILIFE | 57.50 | -4.64 | 62.20 | 57.50 | 57.50 | 60.30 | -2.80 | 85 | 0.81 | 13779 |
| SONALIPAPR | 220.10 | -4.59 | 231.50 | 216.30 | 220.10 | 230.70 | -10.60 | 1456 | 36.02 | 160424 |
| SONARBAINS | 25.10 | -3.46 | 26.00 | 25.00 | 25.10 | 26.00 | -0.90 | 76 | 0.73 | 28792 |
| SONARGAON | 34.00 | -7.61 | 36.40 | 33.70 | 34.00 | 36.80 | -2.80 | 692 | 16.89 | 482911 |
| SOUTHEASTB | 9.40 | -2.08 | 9.50 | 9.30 | 9.40 | 9.60 | -0.20 | 144 | 4.99 | 532520 |
| SPCERAMICS | 18.40 | -4.66 | 20.30 | 18.10 | 18.40 | 19.30 | -0.90 | 2436 | 90.17 | 4631972 |
| SPCL | 44.90 | -0.66 | 47.60 | 44.60 | 45.50 | 45.80 | -0.30 | 1413 | 44.21 | 951203 |
| SQUARETEXT | 47.10 | -3.48 | 48.20 | 47.00 | 47.10 | 48.80 | -1.70 | 253 | 2.16 | 45719 |
| SQURPHARMA | 207.30 | -3.36 | 214.70 | 206.80 | 207.30 | 214.50 | -7.20 | 3832 | 202.65 | 969851 |
| SSSTEEL | 4.60 | -9.80 | 5.00 | 4.60 | 4.60 | 5.10 | -0.50 | 343 | 4.22 | 898168 |
| STANCERAM | 64.80 | -6.22 | 69.00 | 64.00 | 64.80 | 69.10 | -4.30 | 73 | 0.41 | 6200 |
| STANDARINS | 36.20 | -4.59 | 40.50 | 33.70 | 35.30 | 37.00 | -1.70 | 239 | 4.02 | 111326 |
| STANDBANKL | 5.70 | -6.56 | 6.10 | 5.60 | 5.70 | 6.10 | -0.40 | 484 | 14.73 | 2565797 |
| STYLECRAFT | 46.00 | -4.96 | 51.00 | 45.00 | 46.00 | 48.40 | -2.40 | 93 | 0.99 | 21351 |
| SUMITPOWER | 13.30 | -4.32 | 13.80 | 13.20 | 13.30 | 13.90 | -0.60 | 369 | 5.44 | 402866 |
| SUNLIFEINS | 48.30 | -4.17 | 52.20 | 48.00 | 48.30 | 50.40 | -2.10 | 170 | 5.00 | 98496 |
| TAKAFULINS | 28.80 | -5.83 | 31.00 | 28.20 | 29.10 | 30.90 | -1.80 | 131 | 0.67 | 22751 |
| TALLUSPIN | 7.50 | -6.17 | 8.20 | 7.40 | 7.60 | 8.10 | -0.50 | 313 | 5.47 | 692740 |
| TAMIJTEX | 104.80 | -5.42 | 111.10 | 104.10 | 104.80 | 110.80 | -6.00 | 246 | 3.06 | 28777 |
| TECHNODRUG | 27.80 | -5.12 | 29.40 | 27.40 | 27.80 | 29.30 | -1.50 | 623 | 11.80 | 413814 |
| TILIL | 38.20 | -6.67 | 42.90 | 38.20 | 39.20 | 42.00 | -2.80 | 500 | 9.14 | 226479 |
| TITASGAS | 16.10 | -3.01 | 16.60 | 16.00 | 16.10 | 16.60 | -0.50 | 237 | 2.64 | 163304 |
| TOSRIFA | 16.10 | -1.83 | 16.50 | 16.00 | 16.10 | 16.40 | -0.30 | 264 | 5.03 | 312327 |
| TRUSTB1MF | 2.60 | -3.70 | 2.70 | 2.50 | 2.60 | 2.70 | -0.10 | 95 | 2.06 | 797207 |
| TRUSTBANK | 17.10 | -2.84 | 17.60 | 17.00 | 17.10 | 17.60 | -0.50 | 641 | 20.71 | 1206407 |
| TUNGHAI | 3.10 | -8.82 | 3.40 | 3.10 | 3.10 | 3.40 | -0.30 | 131 | 1.61 | 515956 |
| UCB | 9.40 | -3.09 | 9.70 | 9.40 | 9.40 | 9.70 | -0.30 | 489 | 11.96 | 1265105 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2050.00 | -2.89 | 2179.00 | 2050.00 | 2090.70 | 2153.00 | -62.30 | 168 | 1.34 | 636 |
| UNIONBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 0.00 | 0 |
| UNIONCAP | 5.40 | -8.47 | 6.00 | 5.40 | 5.40 | 5.90 | -0.50 | 298 | 5.54 | 990450 |
| UNIONINS | 29.60 | -7.21 | 32.80 | 28.80 | 29.60 | 31.90 | -2.30 | 274 | 3.15 | 101627 |
| UNIQUEHRL | 35.40 | -5.38 | 37.50 | 35.00 | 35.20 | 37.20 | -2.00 | 328 | 4.41 | 123101 |
| UNITEDFIN | 12.30 | -3.15 | 12.90 | 12.20 | 12.30 | 12.70 | -0.40 | 226 | 4.18 | 337165 |
| UNITEDINS | 39.00 | -1.76 | 41.70 | 39.00 | 39.10 | 39.80 | -0.70 | 42 | 0.18 | 4660 |
| UPGDCL | 112.70 | -4.00 | 120.00 | 111.00 | 112.70 | 117.40 | -4.70 | 675 | 7.47 | 65150 |
| USMANIAGL | 32.60 | -1.23 | 33.70 | 31.70 | 32.20 | 32.60 | -0.40 | 54 | 0.26 | 8154 |
| UTTARABANK | 23.60 | -3.28 | 24.30 | 23.50 | 23.60 | 24.40 | -0.80 | 1085 | 64.60 | 2720294 |
| UTTARAFIN | 13.10 | -3.68 | 14.40 | 12.90 | 13.10 | 13.60 | -0.50 | 138 | 2.52 | 188263 |
| VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.10 | 0.00 | 0 | 0.00 | 0 |
| VAMLRBBF | 5.60 | 0.00 | 5.80 | 5.60 | 5.60 | 5.60 | 0.00 | 27 | 0.13 | 22290 |
| VFSTDL | 10.00 | -7.41 | 10.90 | 9.80 | 10.00 | 10.80 | -0.80 | 438 | 9.18 | 895268 |
| WALTONHIL | 377.40 | -3.11 | 388.00 | 375.10 | 377.40 | 389.50 | -12.10 | 758 | 9.53 | 25133 |
| WATACHEM | 115.40 | -4.23 | 123.60 | 115.00 | 115.40 | 120.50 | -5.10 | 167 | 1.97 | 16937 |
| WEBCOATS | 17.70 | -2.22 | 17.80 | 17.30 | 17.60 | 18.00 | -0.40 | 55 | 1.21 | 68796 |
| WMSHIPYARD | 7.90 | -3.66 | 8.30 | 7.80 | 7.90 | 8.20 | -0.30 | 401 | 6.22 | 777788 |
| WONDERTOYS | 24.50 | 0.00 | 24.50 | 24.50 | 24.50 | 24.50 | 0.00 | 5 | 0.00 | 5 |
| YPL | 15.10 | -6.63 | 16.50 | 15.10 | 15.50 | 16.60 | -1.10 | 163 | 2.29 | 145102 |
| YUSUFLOUR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2200.00 | 0.00 | 0 | 0.00 | 0 |
| ZAHEENSPIN | 5.10 | -9.09 | 5.30 | 5.00 | 5.00 | 5.50 | -0.50 | 85 | 1.57 | 304798 |
| ZAHINTEX | 6.70 | -4.29 | 6.90 | 6.50 | 6.70 | 7.00 | -0.30 | 164 | 2.81 | 418876 |
| ZEALBANGLA | 123.00 | -4.48 | 140.00 | 121.60 | 123.80 | 129.60 | -5.80 | 104 | 0.92 | 7470 |