| Trading code | LTP | Change % | High | Low | Close | YCP | Change | Trade | Value | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 1JANATAMF | 3.30 | 0.00 | 3.40 | 3.30 | 3.30 | 3.30 | 0.00 | 94 | 2.13 | 643568 |
| 1STPRIMFMF | 20.50 | -2.84 | 21.50 | 20.30 | 20.50 | 21.10 | -0.60 | 895 | 18.13 | 868409 |
| AAMRANET | 18.40 | 0.55 | 18.80 | 18.30 | 18.40 | 18.30 | 0.10 | 281 | 3.23 | 174101 |
| AAMRATECH | 12.70 | 0.00 | 12.70 | 12.50 | 12.60 | 12.60 | 0.00 | 77 | 0.94 | 74408 |
| ABB1STMF | 3.40 | 0.00 | 3.50 | 3.40 | 3.40 | 3.40 | 0.00 | 137 | 3.58 | 1051474 |
| ABBANK | 6.30 | -1.56 | 6.50 | 6.30 | 6.30 | 6.40 | -0.10 | 460 | 9.17 | 1443388 |
| ABBLPBOND | 840.00 | -1.18 | 840.00 | 840.00 | 840.00 | 850.00 | -10.00 | 1 | 0.02 | 24 |
| ACFL | 19.00 | 1.60 | 19.20 | 18.60 | 19.00 | 18.70 | 0.30 | 179 | 2.57 | 135891 |
| ACHIASF | 42.60 | 4.41 | 42.80 | 40.20 | 42.60 | 40.80 | 1.80 | 309 | 14.72 | 347248 |
| ACI | 197.30 | -2.23 | 203.60 | 195.30 | 197.30 | 201.80 | -4.50 | 541 | 12.66 | 63533 |
| ACIFORMULA | 154.20 | 1.11 | 164.00 | 152.30 | 154.20 | 152.50 | 1.70 | 1954 | 67.98 | 431598 |
| ACMELAB | 81.90 | -1.33 | 83.80 | 81.60 | 81.90 | 83.00 | -1.10 | 1172 | 58.62 | 712975 |
| ACMEPL | 16.60 | -0.60 | 17.20 | 16.20 | 16.60 | 16.70 | -0.10 | 1681 | 81.55 | 4894889 |
| ACTIVEFINE | 9.10 | 1.11 | 9.30 | 9.00 | 9.10 | 9.00 | 0.10 | 116 | 2.27 | 250907 |
| ADNTEL | 77.80 | 3.18 | 78.40 | 75.40 | 77.80 | 75.40 | 2.40 | 1086 | 37.31 | 481878 |
| ADVENT | 15.10 | 0.67 | 15.30 | 14.80 | 15.10 | 15.00 | 0.10 | 330 | 6.35 | 422396 |
| AFCAGRO | 7.70 | 0.00 | 7.90 | 7.70 | 7.70 | 7.70 | 0.00 | 101 | 1.29 | 166505 |
| AFTABAUTO | 35.70 | -0.56 | 36.90 | 35.50 | 35.60 | 35.80 | -0.20 | 746 | 21.01 | 581167 |
| AGNISYSL | 26.30 | 0.00 | 26.70 | 26.10 | 26.30 | 26.30 | 0.00 | 1337 | 46.77 | 1769680 |
| AGRANINS | 25.20 | 1.61 | 25.40 | 25.00 | 25.20 | 24.80 | 0.40 | 137 | 1.36 | 53754 |
| AIBL1STIMF | 4.40 | -2.22 | 4.60 | 4.40 | 4.40 | 4.50 | -0.10 | 192 | 3.51 | 788320 |
| AIL | 51.50 | 7.07 | 51.80 | 48.50 | 51.50 | 48.10 | 3.40 | 5013 | 195.16 | 3857982 |
| ALARABANK | 17.00 | -1.72 | 17.50 | 16.90 | 17.10 | 17.40 | -0.30 | 207 | 4.48 | 261366 |
| AL-HAJTEX | 147.50 | -1.80 | 151.00 | 146.10 | 147.50 | 150.20 | -2.70 | 788 | 37.60 | 253071 |
| ALIF | 5.80 | 3.57 | 5.90 | 5.60 | 5.80 | 5.60 | 0.20 | 188 | 3.94 | 682827 |
| ALLTEX | 11.70 | 7.34 | 11.90 | 10.90 | 11.70 | 10.90 | 0.80 | 213 | 2.86 | 246543 |
| AMANFEED | 24.80 | 0.00 | 25.20 | 24.60 | 24.80 | 24.80 | 0.00 | 348 | 12.10 | 486244 |
| AMBEEPHA | 825.80 | -1.60 | 840.30 | 822.90 | 825.80 | 839.20 | -13.40 | 504 | 7.71 | 9301 |
| AMCL(PRAN) | 247.00 | -1.32 | 254.00 | 247.00 | 247.10 | 250.40 | -3.30 | 89 | 2.69 | 10842 |
| AMPL | 34.60 | 2.98 | 35.40 | 33.00 | 34.60 | 33.60 | 1.00 | 99 | 0.43 | 12952 |
| ANLIMAYARN | 23.40 | 5.41 | 23.80 | 22.00 | 23.40 | 22.20 | 1.20 | 204 | 4.24 | 185257 |
| ANWARGALV | 83.90 | -1.87 | 86.70 | 83.50 | 83.90 | 85.50 | -1.60 | 2126 | 56.85 | 671450 |
| AOL | 14.60 | 2.11 | 14.70 | 14.10 | 14.50 | 14.20 | 0.30 | 144 | 1.70 | 118316 |
| AOPLC | 11.50 | 0.00 | 11.80 | 11.40 | 11.50 | 11.50 | 0.00 | 100 | 7.47 | 647867 |
| APEXFOODS | 254.50 | -2.71 | 264.90 | 252.50 | 254.50 | 261.60 | -7.10 | 831 | 11.39 | 44284 |
| APEXFOOT | 230.50 | -0.47 | 235.90 | 230.20 | 230.50 | 231.60 | -1.10 | 869 | 20.83 | 89638 |
| APEXSPINN | 160.70 | -1.65 | 166.50 | 159.00 | 160.70 | 163.40 | -2.70 | 1096 | 35.56 | 218753 |
| APEXTANRY | 80.00 | -1.36 | 83.20 | 79.50 | 80.00 | 81.10 | -1.10 | 342 | 5.68 | 70699 |
| APEXWEAV | 6.70 | 3.12 | 6.90 | 6.40 | 6.60 | 6.40 | 0.20 | 11 | 0.04 | 6665 |
| APOLOISPAT | 3.20 | 0.00 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00 | 70 | 0.34 | 106172 |
| APSCLBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2550.00 | 0.00 | 0 | 0.00 | 0 |
| ARAMIT | 219.00 | -1.40 | 225.00 | 218.00 | 219.00 | 222.10 | -3.10 | 451 | 5.86 | 26470 |
| ARAMITCEM | 13.20 | 1.53 | 13.70 | 13.20 | 13.30 | 13.10 | 0.20 | 118 | 1.52 | 112517 |
| ARGONDENIM | 18.20 | 1.68 | 18.40 | 17.90 | 18.20 | 17.90 | 0.30 | 477 | 15.09 | 830669 |
| ASIAINS | 25.90 | 0.78 | 26.40 | 25.80 | 25.90 | 25.70 | 0.20 | 116 | 1.59 | 61336 |
| ASIAPACINS | 32.60 | 0.31 | 33.40 | 32.40 | 32.70 | 32.60 | 0.10 | 61 | 0.85 | 25808 |
| ASIATICLAB | 54.70 | 4.39 | 56.70 | 52.80 | 54.70 | 52.40 | 2.30 | 2699 | 194.56 | 3533295 |
| ATCSLGF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 0 | 0.00 | 0 |
| ATLASBANG | 63.60 | -0.15 | 67.00 | 63.50 | 64.60 | 64.70 | -0.10 | 43 | 0.57 | 8923 |
| AZIZPIPES | 59.20 | -1.99 | 61.90 | 59.00 | 59.20 | 60.40 | -1.20 | 224 | 2.61 | 43392 |
| BANGAS | 120.70 | -3.05 | 125.50 | 120.20 | 120.70 | 124.50 | -3.80 | 1428 | 32.24 | 263598 |
| BANKASIA | 18.10 | -2.16 | 18.50 | 18.00 | 18.10 | 18.50 | -0.40 | 592 | 38.40 | 2106402 |
| BARKAPOWER | 10.70 | -1.83 | 11.00 | 10.70 | 10.70 | 10.90 | -0.20 | 417 | 11.82 | 1094070 |
| BATASHOE | 866.00 | -0.10 | 874.00 | 866.00 | 867.10 | 868.00 | -0.90 | 44 | 0.32 | 367 |
| BATBC | 288.40 | -0.41 | 290.50 | 288.10 | 288.40 | 289.60 | -1.20 | 1943 | 50.09 | 173441 |
| BAYLEASING | 4.40 | 2.33 | 4.40 | 4.20 | 4.40 | 4.30 | 0.10 | 56 | 0.26 | 58401 |
| BBS | 11.00 | 0.92 | 11.10 | 10.80 | 11.00 | 10.90 | 0.10 | 783 | 14.66 | 1338807 |
| BBSCABLES | 16.50 | 0.61 | 16.70 | 16.30 | 16.50 | 16.40 | 0.10 | 408 | 8.81 | 535367 |
| BDAUTOCA | 134.70 | 1.35 | 140.00 | 130.60 | 134.70 | 132.90 | 1.80 | 1880 | 39.14 | 289891 |
| BDCOM | 24.40 | 0.41 | 24.90 | 24.20 | 24.40 | 24.30 | 0.10 | 586 | 19.55 | 792154 |
| BDFINANCE | 10.50 | -3.81 | 10.80 | 10.00 | 10.10 | 10.50 | -0.40 | 133 | 1.65 | 161003 |
| BDLAMPS | 165.00 | -2.58 | 168.00 | 158.00 | 162.30 | 166.60 | -4.30 | 618 | 12.20 | 73975 |
| BDPAINTS | 34.40 | 0.88 | 35.00 | 32.80 | 34.40 | 34.10 | 0.30 | 90 | 1.85 | 53656 |
| BDTHAI | 13.10 | 4.80 | 13.30 | 12.70 | 13.10 | 12.50 | 0.60 | 1438 | 42.19 | 3226789 |
| BDTHAIFOOD | 15.60 | 4.00 | 16.50 | 15.10 | 15.60 | 15.00 | 0.60 | 1132 | 40.19 | 2515535 |
| BDWELDING | 10.00 | 1.01 | 10.20 | 9.90 | 10.00 | 9.90 | 0.10 | 86 | 0.64 | 63981 |
| BEACHHATCH | 53.20 | 9.92 | 53.20 | 48.60 | 53.20 | 48.40 | 4.80 | 8503 | 364.30 | 7016845 |
| BEACONPHAR | 119.50 | 4.55 | 120.40 | 113.90 | 119.50 | 114.30 | 5.20 | 2272 | 78.52 | 670737 |
| BENGALBISC | 62.40 | -1.27 | 64.00 | 62.20 | 62.30 | 63.10 | -0.80 | 8 | 0.08 | 1205 |
| BENGALWTL | 19.70 | -1.01 | 20.50 | 19.60 | 19.70 | 19.90 | -0.20 | 698 | 12.48 | 625878 |
| BERGERPBL | 1560.00 | -0.12 | 1561.90 | 1549.30 | 1560.00 | 1561.80 | -1.80 | 215 | 7.37 | 4733 |
| BESTHLDNG | 16.70 | -1.18 | 17.30 | 16.60 | 16.70 | 16.90 | -0.20 | 956 | 19.38 | 1157407 |
| BEXGSUKUK | 60.00 | -4.00 | 63.50 | 60.00 | 60.00 | 62.50 | -2.50 | 53 | 1.49 | 24384 |
| BEXIMCO | 110.10 | 0.00 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 2 | 0.00 | 4 |
| BGIC | 31.10 | 1.30 | 33.50 | 30.50 | 31.10 | 30.70 | 0.40 | 195 | 4.83 | 154494 |
| BIFC | 5.70 | 0.00 | 5.90 | 5.70 | 5.70 | 5.70 | 0.00 | 17 | 0.20 | 35156 |
| BNICL | 40.00 | 1.01 | 40.60 | 39.10 | 40.00 | 39.60 | 0.40 | 275 | 5.89 | 146411 |
| BPML | 34.90 | -1.13 | 35.70 | 34.60 | 34.90 | 35.30 | -0.40 | 636 | 14.42 | 410840 |
| BPPL | 14.10 | 0.00 | 14.40 | 14.00 | 14.10 | 14.10 | 0.00 | 780 | 26.13 | 1844543 |
| BRACBANK | 66.60 | -2.06 | 68.40 | 65.10 | 66.60 | 68.00 | -1.40 | 1753 | 116.80 | 1738925 |
| BSC | 123.80 | 2.82 | 124.80 | 120.20 | 123.80 | 120.40 | 3.40 | 6340 | 432.71 | 3536835 |
| BSCPLC | 149.50 | -1.52 | 153.30 | 148.60 | 149.50 | 151.80 | -2.30 | 1773 | 66.72 | 443655 |
| BSRMLTD | 89.70 | 1.24 | 90.00 | 87.70 | 89.70 | 88.60 | 1.10 | 427 | 11.65 | 131095 |
| BSRMSTEEL | 68.50 | 1.63 | 68.70 | 67.00 | 68.50 | 67.40 | 1.10 | 550 | 16.84 | 247619 |
| BXPHARMA | 129.70 | 4.85 | 132.90 | 123.70 | 129.70 | 123.70 | 6.00 | 5978 | 478.42 | 3724208 |
| BXSYNTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.40 | 0.00 | 0 | 0.00 | 0 |
| CAPITECGBF | 7.10 | 0.00 | 7.30 | 7.00 | 7.10 | 7.10 | 0.00 | 297 | 7.17 | 1005995 |
| CAPMBDBLMF | 8.40 | -4.55 | 8.90 | 8.20 | 8.40 | 8.80 | -0.40 | 109 | 5.37 | 636029 |
| CAPMIBBLMF | 7.60 | -1.30 | 7.90 | 7.60 | 7.60 | 7.70 | -0.10 | 73 | 0.61 | 79826 |
| CBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1037500.00 | 0.00 | 0 | 0.00 | 0 |
| CENTRALINS | 38.10 | 0.00 | 39.60 | 38.00 | 38.10 | 38.10 | 0.00 | 385 | 7.54 | 195971 |
| CENTRALPHL | 10.60 | 0.00 | 10.80 | 10.50 | 10.60 | 10.60 | 0.00 | 252 | 6.39 | 602345 |
| CITYBANK | 24.20 | -1.63 | 24.60 | 24.20 | 24.20 | 24.60 | -0.40 | 1881 | 188.13 | 7741539 |
| CITYGENINS | 56.80 | 0.71 | 57.10 | 56.30 | 56.80 | 56.40 | 0.40 | 699 | 37.49 | 661497 |
| CLICL | 45.10 | -1.31 | 46.90 | 44.90 | 45.10 | 45.70 | -0.60 | 258 | 4.16 | 91729 |
| CNATEX | 3.10 | 0.00 | 3.20 | 3.10 | 3.10 | 3.10 | 0.00 | 101 | 0.86 | 277195 |
| CONFIDCEM | 61.70 | 4.40 | 62.00 | 59.20 | 61.70 | 59.10 | 2.60 | 1758 | 59.38 | 974008 |
| CONTININS | 23.70 | 0.42 | 24.30 | 23.60 | 23.70 | 23.60 | 0.10 | 309 | 6.72 | 281898 |
| COPPERTECH | 21.90 | 1.86 | 22.30 | 21.50 | 21.90 | 21.50 | 0.40 | 601 | 19.30 | 882649 |
| CRAFTSMAN | 24.90 | 2.04 | 25.40 | 24.30 | 25.00 | 24.50 | 0.50 | 30 | 0.32 | 12913 |
| CROWNCEMNT | 51.80 | 1.37 | 53.00 | 51.10 | 51.70 | 51.00 | 0.70 | 194 | 2.82 | 54645 |
| CRYSTALINS | 44.60 | 1.83 | 45.40 | 44.00 | 44.60 | 43.80 | 0.80 | 779 | 15.64 | 349429 |
| CVOPRL | 165.10 | 2.10 | 170.40 | 157.80 | 165.10 | 161.70 | 3.40 | 3983 | 127.23 | 775686 |
| DACCADYE | 16.70 | -1.18 | 17.00 | 16.30 | 16.70 | 16.90 | -0.20 | 205 | 6.29 | 376923 |
| DAFODILCOM | 58.90 | 0.51 | 60.30 | 57.60 | 58.90 | 58.60 | 0.30 | 707 | 16.84 | 283513 |
| DBH | 37.40 | -1.84 | 38.30 | 37.10 | 37.40 | 38.10 | -0.70 | 517 | 11.43 | 304399 |
| DBH1STMF | 6.10 | 0.00 | 6.10 | 5.80 | 5.90 | 5.90 | 0.00 | 71 | 3.24 | 541548 |
| DBLPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6131.50 | 0.00 | 0 | 0.00 | 0 |
| DELTALIFE | 73.20 | 0.00 | 74.30 | 73.10 | 73.20 | 73.20 | 0.00 | 413 | 13.15 | 179203 |
| DELTASPINN | 5.80 | 1.75 | 5.90 | 5.70 | 5.80 | 5.70 | 0.10 | 201 | 3.84 | 663556 |
| DESCO | 25.10 | 0.40 | 25.40 | 24.80 | 25.10 | 25.00 | 0.10 | 88 | 2.04 | 81320 |
| DESHBANDHU | 20.30 | -1.46 | 20.90 | 20.10 | 20.30 | 20.60 | -0.30 | 901 | 26.43 | 1295407 |
| DGIC | 22.80 | 2.24 | 23.10 | 22.40 | 22.80 | 22.30 | 0.50 | 501 | 8.55 | 375092 |
| DHAKABANK | 11.80 | -2.48 | 12.10 | 11.80 | 11.80 | 12.10 | -0.30 | 730 | 42.90 | 3611674 |
| DHAKAINS | 35.90 | 0.28 | 36.70 | 35.60 | 35.90 | 35.80 | 0.10 | 122 | 2.49 | 68874 |
| DOMINAGE | 16.70 | 3.09 | 16.90 | 15.70 | 16.70 | 16.20 | 0.50 | 2134 | 154.19 | 9431430 |
| DOREENPWR | 25.90 | -1.52 | 26.50 | 25.80 | 25.90 | 26.30 | -0.40 | 407 | 13.70 | 524730 |
| DSHGARME | 127.80 | 1.35 | 132.00 | 122.80 | 127.80 | 126.10 | 1.70 | 2148 | 41.04 | 320684 |
| DSSL | 11.00 | 2.80 | 11.20 | 10.60 | 11.00 | 10.70 | 0.30 | 1543 | 61.23 | 5620687 |
| DULAMIACOT | 112.10 | 3.22 | 115.80 | 105.30 | 112.10 | 108.60 | 3.50 | 623 | 7.67 | 67923 |
| DUTCHBANGL | 42.10 | -2.55 | 43.40 | 42.00 | 42.10 | 43.20 | -1.10 | 781 | 18.41 | 434128 |
| EASTERNINS | 45.10 | -1.31 | 45.90 | 44.80 | 45.10 | 45.70 | -0.60 | 146 | 2.78 | 61179 |
| EASTLAND | 18.70 | 0.00 | 19.20 | 18.50 | 18.70 | 18.70 | 0.00 | 252 | 4.56 | 241084 |
| EASTRNLUB | 2534.70 | -0.66 | 2588.00 | 2530.10 | 2534.70 | 2551.50 | -16.80 | 1141 | 22.74 | 8923 |
| EBL | 25.10 | -0.79 | 25.60 | 25.00 | 25.10 | 25.30 | -0.20 | 293 | 13.24 | 526956 |
| EBL1STMF | 4.20 | 0.00 | 4.20 | 4.00 | 4.20 | 4.20 | 0.00 | 102 | 1.62 | 397991 |
| EBLNRBMF | 3.40 | 0.00 | 3.50 | 3.40 | 3.40 | 3.40 | 0.00 | 81 | 0.64 | 182455 |
| ECABLES | 133.30 | -0.89 | 135.70 | 130.50 | 133.30 | 134.50 | -1.20 | 607 | 9.80 | 73718 |
| EGEN | 22.30 | 3.72 | 22.80 | 21.70 | 22.30 | 21.50 | 0.80 | 2182 | 69.57 | 3120249 |
| EHL | 92.70 | 3.46 | 93.70 | 88.60 | 92.70 | 89.60 | 3.10 | 3578 | 171.58 | 1881215 |
| EIL | 33.80 | 3.68 | 34.30 | 32.70 | 33.80 | 32.60 | 1.20 | 2029 | 62.58 | 1852941 |
| EMERALDOIL | 21.60 | 4.35 | 21.70 | 20.80 | 21.60 | 20.70 | 0.90 | 485 | 8.29 | 392202 |
| ENVOYTEX | 46.90 | 0.21 | 47.90 | 46.00 | 46.90 | 46.80 | 0.10 | 709 | 20.94 | 447898 |
| EPGL | 17.40 | 0.00 | 17.90 | 17.30 | 17.40 | 17.40 | 0.00 | 678 | 16.48 | 936004 |
| ESQUIRENIT | 23.20 | 0.43 | 23.50 | 22.90 | 23.20 | 23.10 | 0.10 | 280 | 6.77 | 291747 |
| ETL | 9.30 | 4.49 | 9.40 | 8.90 | 9.30 | 8.90 | 0.40 | 827 | 22.83 | 2489179 |
| EXIM1STMF | 4.40 | -2.22 | 4.60 | 4.30 | 4.40 | 4.50 | -0.10 | 471 | 2.55 | 576620 |
| EXIMBANK | 5.10 | -5.56 | 5.50 | 5.00 | 5.10 | 5.40 | -0.30 | 606 | 10.90 | 2103599 |
| FAMILYTEX | 2.20 | 0.00 | 2.30 | 2.20 | 2.20 | 2.20 | 0.00 | 57 | 0.86 | 390687 |
| FARCHEM | 22.20 | 0.00 | 22.50 | 21.80 | 22.20 | 22.20 | 0.00 | 408 | 9.42 | 425174 |
| FAREASTFIN | 3.10 | -3.33 | 3.10 | 2.90 | 2.90 | 3.00 | -0.10 | 44 | 0.38 | 126658 |
| FAREASTLIF | 26.80 | 0.00 | 27.90 | 26.60 | 26.80 | 26.80 | 0.00 | 83 | 1.02 | 38103 |
| FASFIN | 2.60 | -3.85 | 2.70 | 2.40 | 2.50 | 2.60 | -0.10 | 72 | 0.93 | 375390 |
| FBFIF | 3.40 | 0.00 | 3.50 | 3.40 | 3.40 | 3.40 | 0.00 | 76 | 2.36 | 694784 |
| FEDERALINS | 20.90 | 0.97 | 21.10 | 20.50 | 20.90 | 20.70 | 0.20 | 175 | 4.66 | 222525 |
| FEKDIL | 18.20 | 0.00 | 18.50 | 17.80 | 18.20 | 18.20 | 0.00 | 1279 | 64.70 | 3569658 |
| FINEFOODS | 269.00 | -0.04 | 272.60 | 268.00 | 269.00 | 269.10 | -0.10 | 581 | 29.08 | 107808 |
| FIRSTFIN | 3.00 | 3.45 | 3.00 | 2.90 | 3.00 | 2.90 | 0.10 | 9 | 0.06 | 20095 |
| FIRSTSBANK | 3.60 | 2.86 | 3.60 | 3.50 | 3.60 | 3.50 | 0.10 | 237 | 4.41 | 1242603 |
| FORTUNE | 16.10 | -3.59 | 16.80 | 16.00 | 16.10 | 16.70 | -0.60 | 579 | 8.83 | 542368 |
| FUWANGCER | 13.20 | -1.49 | 13.50 | 13.10 | 13.20 | 13.40 | -0.20 | 672 | 18.29 | 1375707 |
| FUWANGFOOD | 14.80 | -1.99 | 15.40 | 14.70 | 14.80 | 15.10 | -0.30 | 1294 | 34.86 | 2323622 |
| GBBPOWER | 7.00 | -1.41 | 7.20 | 6.90 | 7.00 | 7.10 | -0.10 | 121 | 1.00 | 142553 |
| GEMINISEA | 181.10 | -1.68 | 188.90 | 180.00 | 181.10 | 184.20 | -3.10 | 2334 | 47.17 | 257501 |
| GENEXIL | 24.00 | 1.69 | 24.70 | 23.30 | 24.00 | 23.60 | 0.40 | 648 | 16.24 | 670812 |
| GENNEXT | 2.60 | 0.00 | 2.70 | 2.60 | 2.60 | 2.60 | 0.00 | 107 | 1.17 | 448287 |
| GHAIL | 13.90 | 1.46 | 14.40 | 13.70 | 13.90 | 13.70 | 0.20 | 1279 | 47.06 | 3342139 |
| GHCL | 20.90 | 4.50 | 21.30 | 19.10 | 20.90 | 20.00 | 0.90 | 362 | 5.82 | 278680 |
| GIB | 2.80 | 0.00 | 2.90 | 2.70 | 2.80 | 2.80 | 0.00 | 290 | 2.33 | 832935 |
| GLDNJMF | 6.90 | 0.00 | 7.10 | 6.90 | 6.90 | 6.90 | 0.00 | 167 | 4.40 | 635399 |
| GLOBALINS | 27.50 | 0.00 | 27.80 | 27.10 | 27.50 | 27.50 | 0.00 | 389 | 8.98 | 325203 |
| GOLDENSON | 11.70 | 0.86 | 11.90 | 11.60 | 11.70 | 11.60 | 0.10 | 747 | 24.21 | 2057256 |
| GP | 302.10 | -0.95 | 306.00 | 301.00 | 302.10 | 305.00 | -2.90 | 1261 | 42.96 | 141735 |
| GPHISPAT | 19.50 | 1.56 | 19.60 | 19.20 | 19.50 | 19.20 | 0.30 | 725 | 20.82 | 1074545 |
| GQBALLPEN | 321.00 | -0.53 | 328.40 | 313.10 | 321.00 | 322.70 | -1.70 | 1262 | 34.33 | 107531 |
| GRAMEENS2 | 13.40 | 0.75 | 13.50 | 13.20 | 13.40 | 13.30 | 0.10 | 165 | 3.15 | 236187 |
| GREENDELMF | 3.90 | 0.00 | 3.90 | 3.80 | 3.80 | 3.80 | 0.00 | 74 | 1.02 | 269564 |
| GREENDELT | 49.00 | -0.80 | 50.30 | 49.00 | 49.40 | 49.80 | -0.40 | 170 | 4.56 | 91609 |
| GSPFINANCE | 4.50 | 0.00 | 4.70 | 4.50 | 4.60 | 4.60 | 0.00 | 51 | 0.32 | 69783 |
| HAKKANIPUL | 84.80 | 5.87 | 87.30 | 79.00 | 84.80 | 80.10 | 4.70 | 2938 | 142.74 | 1699683 |
| HAMI | 101.90 | -2.39 | 107.90 | 100.50 | 101.90 | 104.40 | -2.50 | 561 | 7.91 | 77144 |
| HEIDELBCEM | 245.10 | -1.49 | 251.70 | 244.20 | 245.10 | 248.80 | -3.70 | 336 | 6.20 | 25180 |
| HFL | 8.30 | 2.47 | 8.50 | 8.20 | 8.30 | 8.10 | 0.20 | 114 | 1.38 | 166859 |
| HIMADRI | 1050.00 | 2.77 | 1124.20 | 1050.00 | 1050.30 | 1022.00 | 28.30 | 11 | 0.26 | 251 |
| HRTEX | 28.30 | 2.54 | 28.80 | 27.70 | 28.30 | 27.60 | 0.70 | 981 | 27.62 | 975589 |
| HWAWELLTEX | 50.60 | -3.07 | 53.00 | 50.30 | 50.60 | 52.20 | -1.60 | 477 | 8.22 | 161032 |
| IBNSINA | 307.80 | -1.60 | 312.00 | 305.40 | 306.70 | 311.70 | -5.00 | 1122 | 38.93 | 126491 |
| IBP | 13.50 | -2.17 | 14.10 | 13.40 | 13.50 | 13.80 | -0.30 | 960 | 29.36 | 2152098 |
| ICB | 53.90 | 1.32 | 54.90 | 53.30 | 53.90 | 53.20 | 0.70 | 1601 | 57.90 | 1067407 |
| ICB3RDNRB | 4.40 | -2.22 | 4.60 | 4.40 | 4.40 | 4.50 | -0.10 | 30 | 0.25 | 55579 |
| ICBAGRANI1 | 6.90 | -2.86 | 7.10 | 6.70 | 6.80 | 7.00 | -0.20 | 42 | 0.33 | 47923 |
| ICBAMCL2ND | 5.80 | 0.00 | 6.00 | 5.80 | 5.80 | 5.80 | 0.00 | 32 | 0.42 | 71940 |
| ICBEPMF1S1 | 5.00 | 2.04 | 5.10 | 5.00 | 5.00 | 4.90 | 0.10 | 5 | 0.03 | 5559 |
| ICBIBANK | 2.90 | 0.00 | 3.00 | 2.90 | 2.90 | 2.90 | 0.00 | 31 | 0.52 | 178934 |
| ICBSONALI1 | 5.10 | 2.00 | 5.20 | 5.00 | 5.10 | 5.00 | 0.10 | 201 | 3.53 | 692633 |
| ICICL | 21.50 | 1.42 | 21.60 | 21.20 | 21.50 | 21.20 | 0.30 | 200 | 3.71 | 173008 |
| IDLC | 38.20 | -2.30 | 39.30 | 38.00 | 38.20 | 39.10 | -0.90 | 524 | 15.12 | 392081 |
| IFADAUTOS | 23.80 | 0.85 | 24.00 | 23.40 | 23.80 | 23.60 | 0.20 | 390 | 9.79 | 412107 |
| IFIC | 6.20 | 0.00 | 6.20 | 6.10 | 6.20 | 6.20 | 0.00 | 530 | 12.62 | 2051765 |
| IFIC1STMF | 3.60 | 0.00 | 3.70 | 3.50 | 3.60 | 3.60 | 0.00 | 130 | 2.52 | 707062 |
| IFILISLMF1 | 4.30 | 2.38 | 4.30 | 4.20 | 4.30 | 4.20 | 0.10 | 32 | 0.52 | 121825 |
| ILFSL | 2.70 | 0.00 | 2.80 | 2.70 | 2.70 | 2.70 | 0.00 | 13 | 0.06 | 22769 |
| INDEXAGRO | 80.50 | 0.88 | 83.00 | 80.00 | 80.50 | 79.80 | 0.70 | 860 | 27.53 | 339094 |
| INTECH | 22.50 | -0.88 | 23.80 | 22.20 | 22.50 | 22.70 | -0.20 | 1061 | 21.83 | 949665 |
| INTRACO | 22.80 | 0.44 | 23.30 | 22.60 | 22.80 | 22.70 | 0.10 | 1495 | 79.00 | 3450803 |
| IPDC | 18.60 | -0.53 | 18.90 | 18.40 | 18.60 | 18.70 | -0.10 | 878 | 35.72 | 1925488 |
| ISLAMIBANK | 44.90 | -0.88 | 45.60 | 44.70 | 44.90 | 45.30 | -0.40 | 870 | 28.71 | 637941 |
| ISLAMICFIN | 8.00 | 2.56 | 8.10 | 7.80 | 8.00 | 7.80 | 0.20 | 109 | 1.30 | 162953 |
| ISLAMIINS | 38.50 | 1.04 | 39.30 | 38.40 | 38.70 | 38.30 | 0.40 | 76 | 1.21 | 31217 |
| ISNLTD | 60.00 | 9.89 | 60.00 | 56.10 | 60.00 | 54.60 | 5.40 | 302 | 35.41 | 592476 |
| ITC | 40.60 | -1.46 | 42.00 | 40.10 | 40.60 | 41.20 | -0.60 | 1324 | 59.85 | 1456670 |
| JAMUNABANK | 20.90 | -1.88 | 21.20 | 20.80 | 20.90 | 21.30 | -0.40 | 1000 | 107.02 | 5101473 |
| JAMUNAOIL | 189.30 | -0.37 | 191.00 | 188.70 | 189.30 | 190.00 | -0.70 | 383 | 11.00 | 57978 |
| JANATAINS | 24.40 | 0.82 | 24.90 | 24.20 | 24.60 | 24.40 | 0.20 | 180 | 2.46 | 100171 |
| JHRML | 55.70 | -2.79 | 58.00 | 55.30 | 55.70 | 57.30 | -1.60 | 1235 | 41.84 | 743685 |
| JMISMDL | 162.90 | -2.10 | 167.00 | 162.00 | 162.90 | 166.40 | -3.50 | 586 | 13.99 | 85739 |
| JUTESPINN | 237.00 | 6.10 | 244.00 | 227.00 | 240.20 | 226.40 | 13.80 | 144 | 1.03 | 4396 |
| KARNAPHULI | 30.70 | 0.00 | 31.50 | 30.40 | 30.70 | 30.70 | 0.00 | 1149 | 35.96 | 1160412 |
| KAY&QUE | 330.70 | -2.13 | 342.70 | 328.40 | 330.70 | 337.90 | -7.20 | 2393 | 65.30 | 195498 |
| KBPPWBIL | 114.40 | -2.39 | 118.50 | 113.70 | 114.40 | 117.20 | -2.80 | 2587 | 62.23 | 539477 |
| KBSEED | 8.60 | -3.49 | 8.70 | 8.30 | 8.30 | 8.60 | -0.30 | 32 | 0.45 | 53050 |
| KDSALTD | 43.40 | 3.33 | 44.50 | 42.30 | 43.40 | 42.00 | 1.40 | 1991 | 85.14 | 1947350 |
| KEYACOSMET | 4.60 | 0.00 | 4.70 | 4.60 | 4.60 | 4.60 | 0.00 | 193 | 3.21 | 696997 |
| KFL | 13.10 | -4.35 | 13.90 | 13.00 | 13.20 | 13.80 | -0.60 | 74 | 2.05 | 157418 |
| KOHINOOR | 571.00 | 2.37 | 582.10 | 556.10 | 571.00 | 557.80 | 13.20 | 2560 | 75.36 | 132095 |
| KPCL | 10.30 | -0.96 | 10.50 | 10.20 | 10.30 | 10.40 | -0.10 | 198 | 2.96 | 286469 |
| KPPL | 17.60 | -1.68 | 18.20 | 17.50 | 17.60 | 17.90 | -0.30 | 568 | 5.97 | 336507 |
| KTL | 13.20 | 4.76 | 13.50 | 12.50 | 13.20 | 12.60 | 0.60 | 1994 | 76.71 | 5917537 |
| LANKABAFIN | 17.20 | -2.82 | 17.90 | 17.20 | 17.20 | 17.70 | -0.50 | 1006 | 40.45 | 2313700 |
| LEGACYFOOT | 70.80 | -2.61 | 74.50 | 70.30 | 70.80 | 72.70 | -1.90 | 1963 | 52.66 | 732825 |
| LHB | 56.70 | 0.35 | 57.00 | 55.90 | 56.70 | 56.50 | 0.20 | 863 | 43.93 | 778780 |
| LIBRAINFU | 782.00 | -1.33 | 809.90 | 780.10 | 780.90 | 791.40 | -10.50 | 773 | 10.22 | 12970 |
| LINDEBD | 966.20 | 0.49 | 977.30 | 961.50 | 966.20 | 961.50 | 4.70 | 1135 | 22.24 | 22926 |
| LOVELLO | 88.80 | -1.44 | 91.80 | 88.00 | 88.80 | 90.10 | -1.30 | 2249 | 82.42 | 913464 |
| LRBDL | 14.40 | 2.13 | 14.50 | 14.20 | 14.40 | 14.10 | 0.30 | 173 | 2.98 | 207183 |
| LRGLOBMF1 | 3.70 | 0.00 | 3.70 | 3.60 | 3.70 | 3.70 | 0.00 | 59 | 0.71 | 193000 |
| MAGURAPLEX | 102.00 | -2.21 | 105.20 | 101.30 | 102.00 | 104.30 | -2.30 | 2874 | 87.02 | 843559 |
| MAKSONSPIN | 6.40 | -1.54 | 6.70 | 6.30 | 6.40 | 6.50 | -0.10 | 167 | 2.20 | 341206 |
| MALEKSPIN | 31.10 | 0.00 | 31.70 | 30.30 | 31.10 | 31.10 | 0.00 | 2708 | 170.10 | 5487891 |
| MAMUNAGRO | 27.50 | 1.10 | 28.00 | 26.90 | 27.50 | 27.20 | 0.30 | 471 | 8.54 | 312055 |
| MARICO | 2924.00 | -0.25 | 2948.00 | 2910.00 | 2924.00 | 2931.30 | -7.30 | 177 | 7.00 | 2397 |
| MASTERAGRO | 5.50 | 0.00 | 5.60 | 5.40 | 5.50 | 5.50 | 0.00 | 35 | 0.40 | 72275 |
| MATINSPINN | 53.10 | 1.34 | 53.50 | 52.00 | 53.10 | 52.40 | 0.70 | 640 | 21.61 | 409687 |
| MBL1STMF | 4.40 | 0.00 | 4.40 | 4.30 | 4.30 | 4.30 | 0.00 | 12 | 0.03 | 7022 |
| MBPLCPBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4850.00 | 0.00 | 0 | 0.00 | 0 |
| MEGCONMILK | 21.70 | 9.60 | 21.70 | 20.00 | 21.70 | 19.80 | 1.90 | 130 | 1.71 | 79340 |
| MEGHNACEM | 46.40 | 9.95 | 46.40 | 42.30 | 46.40 | 42.20 | 4.20 | 447 | 5.38 | 119504 |
| MEGHNAINS | 25.60 | -0.39 | 26.40 | 25.30 | 25.60 | 25.70 | -0.10 | 578 | 14.70 | 567365 |
| MEGHNALIFE | 56.70 | -1.22 | 58.30 | 56.40 | 56.70 | 57.40 | -0.70 | 1052 | 31.59 | 554046 |
| MEGHNAPET | 29.80 | 5.30 | 30.90 | 28.50 | 29.80 | 28.30 | 1.50 | 303 | 3.42 | 115075 |
| MERCANBANK | 9.20 | 0.00 | 9.30 | 9.10 | 9.20 | 9.20 | 0.00 | 440 | 24.24 | 2634492 |
| MERCINS | 24.70 | 1.64 | 25.40 | 24.40 | 24.80 | 24.40 | 0.40 | 49 | 0.45 | 18125 |
| METROSPIN | 10.80 | 0.00 | 11.10 | 10.70 | 10.80 | 10.80 | 0.00 | 106 | 2.34 | 217002 |
| MHSML | 16.00 | 3.23 | 16.20 | 15.40 | 16.00 | 15.50 | 0.50 | 563 | 19.28 | 1221746 |
| MIDASFIN | 6.90 | -1.43 | 7.20 | 6.90 | 6.90 | 7.00 | -0.10 | 46 | 0.66 | 95126 |
| MIDLANDBNK | 19.70 | 0.51 | 20.00 | 19.00 | 19.70 | 19.60 | 0.10 | 1135 | 32.96 | 1676489 |
| MIRACLEIND | 28.70 | 2.50 | 29.20 | 28.10 | 28.70 | 28.00 | 0.70 | 332 | 8.22 | 286032 |
| MIRAKHTER | 29.00 | 1.75 | 29.40 | 28.50 | 29.00 | 28.50 | 0.50 | 861 | 36.45 | 1262571 |
| MITHUNKNIT | 20.50 | -0.97 | 21.90 | 18.70 | 20.50 | 20.70 | -0.20 | 527 | 9.53 | 484902 |
| MJLBD | 99.20 | -0.90 | 102.00 | 98.70 | 99.20 | 100.10 | -0.90 | 1226 | 38.78 | 388229 |
| MKFOOTWEAR | 56.50 | 1.62 | 56.70 | 55.10 | 56.50 | 55.60 | 0.90 | 119 | 7.02 | 124650 |
| MLDYEING | 9.80 | 3.16 | 10.00 | 9.40 | 9.80 | 9.50 | 0.30 | 654 | 15.43 | 1589768 |
| MONNOAGML | 371.30 | -1.80 | 383.70 | 370.00 | 371.30 | 378.10 | -6.80 | 996 | 23.41 | 62352 |
| MONNOCERA | 88.20 | -1.45 | 90.40 | 88.00 | 88.20 | 89.50 | -1.30 | 1126 | 40.49 | 456901 |
| MONNOFABR | 15.50 | 6.16 | 15.70 | 14.50 | 15.50 | 14.60 | 0.90 | 1618 | 56.26 | 3704916 |
| MONOSPOOL | 114.90 | -3.20 | 120.90 | 114.60 | 114.90 | 118.70 | -3.80 | 2708 | 73.52 | 630211 |
| MOSTFAMETL | 9.20 | -2.17 | 9.80 | 8.70 | 9.00 | 9.20 | -0.20 | 50 | 1.02 | 112352 |
| MPETROLEUM | 211.30 | -0.66 | 212.00 | 210.00 | 210.30 | 211.70 | -1.40 | 269 | 6.18 | 29286 |
| MTB | 12.90 | -0.77 | 13.10 | 12.80 | 12.90 | 13.00 | -0.10 | 162 | 9.68 | 746549 |
| NAHEEACP | 21.70 | 1.88 | 22.10 | 21.30 | 21.70 | 21.30 | 0.40 | 881 | 24.21 | 1113613 |
| NATLIFEINS | 102.30 | -1.16 | 104.90 | 101.50 | 102.30 | 103.50 | -1.20 | 533 | 15.88 | 154280 |
| NAVANACNG | 21.50 | -2.73 | 22.20 | 21.30 | 21.40 | 22.00 | -0.60 | 166 | 2.37 | 109606 |
| NAVANAPHAR | 58.50 | 1.74 | 59.00 | 57.40 | 58.50 | 57.50 | 1.00 | 2327 | 86.93 | 1489563 |
| NBL | 3.80 | 0.00 | 3.80 | 3.70 | 3.80 | 3.80 | 0.00 | 92 | 1.57 | 414473 |
| NCCBANK | 12.10 | -3.20 | 12.50 | 12.00 | 12.10 | 12.50 | -0.40 | 801 | 38.15 | 3123162 |
| NCCBLMF1 | 5.10 | -1.96 | 5.10 | 5.00 | 5.00 | 5.10 | -0.10 | 36 | 1.38 | 276620 |
| NEWLINE | 7.10 | 4.41 | 7.20 | 6.80 | 7.10 | 6.80 | 0.30 | 193 | 3.16 | 452243 |
| NFML | 10.10 | -0.99 | 10.50 | 9.80 | 10.00 | 10.10 | -0.10 | 126 | 1.45 | 144426 |
| NHFIL | 24.60 | -1.60 | 25.30 | 24.40 | 24.60 | 25.00 | -0.40 | 526 | 14.04 | 566647 |
| NIALCO | 19.00 | 1.60 | 19.40 | 18.90 | 19.00 | 18.70 | 0.30 | 41 | 0.45 | 23600 |
| NITOLINS | 26.00 | -0.38 | 26.60 | 25.90 | 26.00 | 26.10 | -0.10 | 82 | 0.64 | 24562 |
| NORTHERN | 123.80 | 2.74 | 124.40 | 120.70 | 123.80 | 120.50 | 3.30 | 135 | 1.54 | 12559 |
| NORTHRNINS | 28.70 | -0.35 | 30.40 | 28.70 | 28.70 | 28.80 | -0.10 | 68 | 0.87 | 30175 |
| NPOLYMER | 31.30 | 0.32 | 31.70 | 31.00 | 31.30 | 31.20 | 0.10 | 353 | 10.03 | 319653 |
| NRBBANK | 8.90 | -1.11 | 9.10 | 8.90 | 8.90 | 9.00 | -0.10 | 408 | 18.93 | 2111973 |
| NRBCBANK | 7.00 | -1.43 | 7.10 | 6.80 | 6.90 | 7.00 | -0.10 | 198 | 4.74 | 681956 |
| NTC | 203.80 | 5.78 | 213.10 | 200.00 | 205.00 | 193.80 | 11.20 | 582 | 13.45 | 63819 |
| NTLTUBES | 84.50 | -2.20 | 87.50 | 84.10 | 84.50 | 86.40 | -1.90 | 1552 | 45.37 | 532012 |
| NURANI | 2.90 | 0.00 | 3.00 | 2.80 | 2.90 | 2.90 | 0.00 | 49 | 0.32 | 113099 |
| OAL | 7.10 | 1.43 | 7.20 | 7.00 | 7.10 | 7.00 | 0.10 | 133 | 2.53 | 359119 |
| OIMEX | 23.80 | 1.28 | 24.30 | 23.60 | 23.80 | 23.50 | 0.30 | 1016 | 34.24 | 1432972 |
| OLYMPIC | 170.20 | 1.61 | 173.50 | 167.80 | 170.20 | 167.50 | 2.70 | 2555 | 108.63 | 635879 |
| ONEBANKPLC | 7.90 | -1.25 | 8.10 | 7.90 | 7.90 | 8.00 | -0.10 | 524 | 32.52 | 4098089 |
| ORIONINFU | 509.60 | 1.47 | 521.00 | 496.40 | 509.60 | 502.20 | 7.40 | 4187 | 249.54 | 487345 |
| ORIONPHARM | 32.50 | 1.88 | 32.80 | 31.90 | 32.50 | 31.90 | 0.60 | 780 | 19.90 | 612727 |
| ORYZAAGRO | 9.90 | -1.00 | 10.10 | 9.90 | 9.90 | 10.00 | -0.10 | 42 | 1.24 | 124738 |
| PADMALIFE | 19.70 | 0.00 | 19.70 | 19.00 | 19.20 | 19.20 | 0.00 | 113 | 1.38 | 71386 |
| PADMAOIL | 199.10 | -0.55 | 201.70 | 198.20 | 199.10 | 200.20 | -1.10 | 328 | 10.78 | 53876 |
| PARAMOUNT | 39.00 | -0.51 | 39.60 | 38.50 | 39.00 | 39.20 | -0.20 | 130 | 2.28 | 57995 |
| PDL | 6.30 | 0.00 | 6.50 | 6.20 | 6.30 | 6.30 | 0.00 | 188 | 2.17 | 343472 |
| PENINSULA | 10.70 | 1.89 | 10.80 | 10.60 | 10.80 | 10.60 | 0.20 | 78 | 0.95 | 88727 |
| PEOPLESINS | 33.60 | 2.44 | 34.40 | 33.00 | 33.60 | 32.80 | 0.80 | 528 | 8.54 | 253638 |
| PF1STMF | 5.10 | 2.00 | 5.10 | 4.90 | 5.10 | 5.00 | 0.10 | 61 | 1.13 | 222805 |
| PHARMAID | 637.00 | -0.70 | 652.00 | 635.00 | 637.00 | 641.50 | -4.50 | 914 | 36.93 | 57687 |
| PHENIXINS | 26.60 | -0.75 | 26.60 | 26.10 | 26.50 | 26.70 | -0.20 | 64 | 0.62 | 23661 |
| PHOENIXFIN | 3.30 | 0.00 | 3.40 | 3.20 | 3.30 | 3.30 | 0.00 | 44 | 0.27 | 83207 |
| PHPMF1 | 3.30 | 0.00 | 3.40 | 3.20 | 3.30 | 3.30 | 0.00 | 60 | 1.12 | 341441 |
| PIONEERINS | 43.50 | -0.68 | 44.00 | 42.70 | 43.50 | 43.80 | -0.30 | 138 | 3.86 | 89020 |
| PLFSL | 1.90 | 0.00 | 2.00 | 1.90 | 1.90 | 1.90 | 0.00 | 111 | 1.11 | 574218 |
| POPULAR1MF | 3.30 | 3.03 | 3.40 | 3.30 | 3.40 | 3.30 | 0.10 | 17 | 0.08 | 22438 |
| POPULARLIF | 45.90 | 1.77 | 46.30 | 45.00 | 45.90 | 45.10 | 0.80 | 607 | 16.12 | 352554 |
| POWERGRID | 34.10 | 2.40 | 34.40 | 33.20 | 34.10 | 33.30 | 0.80 | 253 | 5.82 | 172764 |
| PRAGATIINS | 52.70 | 1.74 | 53.20 | 51.90 | 52.70 | 51.80 | 0.90 | 189 | 3.07 | 58423 |
| PRAGATILIF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 136.60 | 0.00 | 0 | 0.00 | 0 |
| PREMIERBAN | 7.00 | -1.41 | 7.20 | 7.00 | 7.00 | 7.10 | -0.10 | 243 | 9.51 | 1348133 |
| PREMIERCEM | 48.70 | 4.06 | 48.80 | 46.90 | 48.70 | 46.80 | 1.90 | 526 | 10.92 | 226096 |
| PREMIERLEA | 2.70 | 0.00 | 2.80 | 2.60 | 2.70 | 2.70 | 0.00 | 24 | 0.18 | 65980 |
| PRIME1ICBA | 4.90 | -4.00 | 5.00 | 4.70 | 4.80 | 5.00 | -0.20 | 69 | 0.74 | 155400 |
| PRIMEBANK | 28.00 | -1.06 | 28.20 | 27.80 | 28.00 | 28.30 | -0.30 | 264 | 39.58 | 1411652 |
| PRIMEFIN | 4.00 | -2.44 | 4.20 | 4.00 | 4.00 | 4.10 | -0.10 | 42 | 0.27 | 66964 |
| PRIMEINSUR | 34.10 | 1.48 | 34.60 | 33.50 | 34.30 | 33.80 | 0.50 | 301 | 5.29 | 155184 |
| PRIMELIFE | 40.80 | 0.74 | 41.50 | 40.30 | 40.80 | 40.50 | 0.30 | 241 | 3.55 | 87165 |
| PRIMETEX | 14.60 | -0.68 | 15.30 | 13.80 | 14.60 | 14.70 | -0.10 | 98 | 0.75 | 50328 |
| PROGRESLIF | 47.60 | 1.71 | 48.30 | 46.30 | 47.60 | 46.80 | 0.80 | 138 | 1.70 | 36037 |
| PROVATIINS | 32.50 | 0.62 | 32.90 | 32.40 | 32.50 | 32.30 | 0.20 | 341 | 8.07 | 247369 |
| PTL | 48.70 | 3.84 | 48.90 | 47.00 | 48.70 | 46.90 | 1.80 | 591 | 15.85 | 331590 |
| PUBALIBANK | 29.40 | -2.00 | 29.80 | 29.20 | 29.40 | 30.00 | -0.60 | 483 | 21.71 | 738730 |
| PURABIGEN | 17.50 | 0.57 | 17.80 | 17.40 | 17.50 | 17.40 | 0.10 | 52 | 0.60 | 34299 |
| QUASEMIND | 41.70 | 0.24 | 42.50 | 41.60 | 41.70 | 41.60 | 0.10 | 1197 | 51.89 | 1237248 |
| QUEENSOUTH | 13.80 | 3.76 | 13.90 | 13.20 | 13.80 | 13.30 | 0.50 | 982 | 28.34 | 2079968 |
| RAHIMAFOOD | 151.50 | -1.94 | 157.90 | 150.00 | 151.50 | 154.50 | -3.00 | 3378 | 90.49 | 587516 |
| RAHIMTEXT | 194.60 | 0.46 | 201.90 | 193.00 | 194.60 | 193.70 | 0.90 | 965 | 18.41 | 93216 |
| RAKCERAMIC | 22.30 | 0.00 | 22.70 | 22.10 | 22.30 | 22.30 | 0.00 | 322 | 7.51 | 336353 |
| RANFOUNDRY | 162.60 | -0.67 | 166.00 | 162.00 | 162.60 | 163.70 | -1.10 | 199 | 3.83 | 23272 |
| RDFOOD | 24.20 | 0.83 | 24.50 | 23.60 | 24.20 | 24.00 | 0.20 | 1220 | 48.19 | 2001754 |
| RECKITTBEN | 3374.20 | 0.18 | 3380.00 | 3365.60 | 3374.20 | 3368.10 | 6.10 | 230 | 5.36 | 1590 |
| REGENTTEX | 3.30 | 0.00 | 3.50 | 3.30 | 3.40 | 3.40 | 0.00 | 39 | 0.19 | 56835 |
| RELIANCE1 | 16.10 | 3.87 | 16.30 | 15.00 | 16.10 | 15.50 | 0.60 | 662 | 17.66 | 1113538 |
| RELIANCINS | 60.20 | -0.82 | 61.30 | 59.80 | 60.20 | 60.70 | -0.50 | 171 | 3.29 | 54437 |
| RENATA | 493.60 | -0.78 | 500.80 | 492.90 | 493.60 | 497.50 | -3.90 | 1368 | 33.08 | 66772 |
| RENWICKJA | 700.00 | 0.09 | 700.00 | 690.00 | 694.20 | 693.60 | 0.60 | 18 | 0.18 | 255 |
| REPUBLIC | 28.60 | 0.70 | 29.20 | 28.20 | 28.60 | 28.40 | 0.20 | 161 | 2.46 | 85677 |
| RINGSHINE | 3.00 | 0.00 | 3.10 | 2.90 | 3.00 | 3.00 | 0.00 | 145 | 1.20 | 401390 |
| RNSPIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.90 | 0.00 | 0 | 0.00 | 0 |
| ROBI | 27.40 | -1.08 | 27.80 | 27.30 | 27.40 | 27.70 | -0.30 | 984 | 47.42 | 1724732 |
| RSRMSTEEL | 10.40 | 4.00 | 10.50 | 10.10 | 10.40 | 10.00 | 0.40 | 73 | 0.74 | 72250 |
| RUNNERAUTO | 28.90 | 0.35 | 29.10 | 28.60 | 28.90 | 28.80 | 0.10 | 277 | 7.37 | 256138 |
| RUPALIBANK | 22.20 | 0.00 | 22.70 | 22.10 | 22.20 | 22.20 | 0.00 | 401 | 11.73 | 524613 |
| RUPALIINS | 21.30 | 0.95 | 21.50 | 20.90 | 21.30 | 21.10 | 0.20 | 179 | 3.42 | 160583 |
| RUPALILIFE | 84.60 | -0.12 | 86.80 | 84.30 | 84.60 | 84.70 | -0.10 | 510 | 13.66 | 161065 |
| SADHESIVE | 65.00 | -1.53 | 68.00 | 63.00 | 64.50 | 65.50 | -1.00 | 67 | 1.05 | 16382 |
| SAFKOSPINN | 14.30 | 0.00 | 14.60 | 14.00 | 14.30 | 14.30 | 0.00 | 129 | 1.45 | 101864 |
| SAIFPOWER | 6.60 | 1.54 | 6.70 | 6.50 | 6.60 | 6.50 | 0.10 | 269 | 2.64 | 401719 |
| SAIHAMCOT | 17.00 | 1.19 | 17.20 | 16.50 | 17.00 | 16.80 | 0.20 | 1254 | 96.36 | 5725364 |
| SAIHAMTEX | 15.50 | 0.00 | 15.80 | 15.30 | 15.50 | 15.50 | 0.00 | 485 | 15.67 | 1008015 |
| SALAMCRST | 18.80 | -0.53 | 19.40 | 18.70 | 18.80 | 18.90 | -0.10 | 560 | 13.69 | 721133 |
| SALVOCHEM | 27.50 | 5.77 | 28.20 | 25.70 | 27.50 | 26.00 | 1.50 | 2400 | 100.27 | 3669540 |
| SAMATALETH | 91.80 | -3.77 | 94.50 | 89.50 | 91.80 | 95.40 | -3.60 | 1350 | 26.77 | 290199 |
| SAMORITA | 69.80 | -2.65 | 73.00 | 69.60 | 69.80 | 71.70 | -1.90 | 944 | 21.09 | 297212 |
| SANDHANINS | 21.90 | -0.45 | 22.20 | 21.80 | 21.90 | 22.00 | -0.10 | 476 | 12.60 | 574493 |
| SAPORTL | 24.40 | -0.41 | 24.70 | 24.10 | 24.40 | 24.50 | -0.10 | 429 | 16.03 | 656581 |
| SAVAREFR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0.00 | 0 | 0.00 | 0 |
| SBACBANK | 7.80 | -2.50 | 8.00 | 7.80 | 7.80 | 8.00 | -0.20 | 239 | 3.16 | 399358 |
| SEAPEARL | 56.80 | 0.89 | 57.30 | 56.10 | 56.80 | 56.30 | 0.50 | 1774 | 89.29 | 1575811 |
| SEB1PBOND | 4899.00 | 0.00 | 4899.00 | 4899.00 | 4899.00 | 4899.00 | 0.00 | 2 | 0.01 | 2 |
| SEMLFBSLGF | 5.00 | -1.96 | 5.10 | 5.00 | 5.00 | 5.10 | -0.10 | 49 | 1.13 | 226600 |
| SEMLIBBLSF | 6.40 | -1.54 | 6.50 | 6.40 | 6.40 | 6.50 | -0.10 | 69 | 1.07 | 167087 |
| SEMLLECMF | 7.10 | 0.00 | 7.30 | 7.00 | 7.10 | 7.10 | 0.00 | 520 | 21.95 | 3070741 |
| SHAHJABANK | 18.50 | 0.00 | 18.50 | 18.20 | 18.40 | 18.40 | 0.00 | 40 | 1.17 | 63736 |
| SHARPIND | 18.70 | 6.25 | 18.90 | 17.80 | 18.70 | 17.60 | 1.10 | 923 | 19.18 | 1038824 |
| SHASHADNIM | 19.40 | 3.74 | 19.80 | 18.60 | 19.40 | 18.70 | 0.70 | 609 | 18.40 | 956770 |
| SHEPHERD | 17.90 | 0.00 | 18.40 | 17.60 | 17.90 | 17.90 | 0.00 | 605 | 23.45 | 1306393 |
| SHURWID | 6.80 | -1.45 | 6.90 | 6.80 | 6.80 | 6.90 | -0.10 | 80 | 0.57 | 83546 |
| SHYAMPSUG | 135.10 | 7.74 | 136.00 | 128.00 | 135.10 | 125.40 | 9.70 | 214 | 5.12 | 38172 |
| SIBL | 6.60 | -2.94 | 6.80 | 6.50 | 6.60 | 6.80 | -0.20 | 209 | 1.67 | 252805 |
| SICL | 21.00 | 1.45 | 21.50 | 20.80 | 21.00 | 20.70 | 0.30 | 336 | 4.02 | 190302 |
| SILCOPHL | 15.80 | 0.64 | 16.30 | 15.60 | 15.80 | 15.70 | 0.10 | 931 | 30.35 | 1896486 |
| SILVAPHL | 11.80 | -3.28 | 12.30 | 11.70 | 11.80 | 12.20 | -0.40 | 660 | 15.94 | 1332830 |
| SIMTEX | 18.20 | 2.25 | 18.40 | 17.60 | 18.20 | 17.80 | 0.40 | 909 | 36.16 | 2003707 |
| SINGERBD | 111.40 | 1.18 | 114.50 | 109.70 | 111.40 | 110.10 | 1.30 | 838 | 18.39 | 164230 |
| SINOBANGLA | 45.60 | -1.94 | 47.40 | 45.40 | 45.60 | 46.50 | -0.90 | 1204 | 46.30 | 1002194 |
| SIPLC | 48.40 | -0.41 | 49.00 | 48.10 | 48.40 | 48.60 | -0.20 | 223 | 4.32 | 88905 |
| SKTRIMS | 9.20 | -3.16 | 9.70 | 9.10 | 9.20 | 9.50 | -0.30 | 322 | 3.04 | 325937 |
| SONALIANSH | 222.30 | -2.41 | 234.60 | 220.40 | 222.30 | 227.80 | -5.50 | 3302 | 85.53 | 376421 |
| SONALILIFE | 62.40 | -0.16 | 63.00 | 62.40 | 62.50 | 62.60 | -0.10 | 239 | 6.54 | 104447 |
| SONALIPAPR | 208.70 | 1.21 | 219.90 | 206.00 | 208.70 | 206.20 | 2.50 | 4629 | 198.71 | 926869 |
| SONARBAINS | 26.20 | 0.77 | 26.70 | 25.90 | 26.20 | 26.00 | 0.20 | 258 | 6.10 | 232227 |
| SONARGAON | 37.00 | 5.41 | 37.50 | 35.40 | 37.00 | 35.10 | 1.90 | 1595 | 43.93 | 1203330 |
| SOUTHEASTB | 9.40 | -3.09 | 9.70 | 9.30 | 9.40 | 9.70 | -0.30 | 843 | 39.52 | 4171774 |
| SPCERAMICS | 19.60 | 0.00 | 19.90 | 19.40 | 19.60 | 19.60 | 0.00 | 971 | 28.55 | 1453199 |
| SPCL | 42.40 | -1.62 | 43.50 | 42.20 | 42.40 | 43.10 | -0.70 | 857 | 32.71 | 764452 |
| SQUARETEXT | 55.20 | -0.36 | 55.80 | 54.60 | 55.20 | 55.40 | -0.20 | 367 | 20.52 | 372591 |
| SQURPHARMA | 223.20 | -0.58 | 225.00 | 222.00 | 223.20 | 224.50 | -1.30 | 1742 | 93.90 | 419652 |
| SSSTEEL | 5.50 | 0.00 | 5.70 | 5.50 | 5.50 | 5.50 | 0.00 | 216 | 3.79 | 685439 |
| STANCERAM | 95.30 | -2.46 | 102.80 | 94.40 | 95.30 | 97.70 | -2.40 | 312 | 3.49 | 35534 |
| STANDARINS | 43.90 | -0.23 | 44.90 | 43.90 | 44.10 | 44.20 | -0.10 | 419 | 12.40 | 280588 |
| STANDBANKL | 6.70 | -1.47 | 6.90 | 6.60 | 6.70 | 6.80 | -0.10 | 316 | 24.53 | 3646390 |
| STYLECRAFT | 85.00 | -1.85 | 87.90 | 84.50 | 85.00 | 86.60 | -1.60 | 1234 | 25.00 | 291016 |
| SUMITPOWER | 14.90 | 0.00 | 15.50 | 14.80 | 14.90 | 14.90 | 0.00 | 389 | 7.75 | 519046 |
| SUNLIFEINS | 52.30 | 1.95 | 52.90 | 51.00 | 52.30 | 51.30 | 1.00 | 511 | 6.47 | 124826 |
| TAKAFULINS | 34.00 | 0.59 | 34.80 | 33.80 | 34.00 | 33.80 | 0.20 | 60 | 0.36 | 10594 |
| TALLUSPIN | 6.20 | -3.13 | 6.40 | 6.10 | 6.20 | 6.40 | -0.20 | 133 | 0.92 | 146803 |
| TAMIJTEX | 133.50 | -0.96 | 138.00 | 133.10 | 133.50 | 134.80 | -1.30 | 441 | 7.77 | 57968 |
| TECHNODRUG | 35.90 | 3.76 | 36.70 | 34.70 | 35.90 | 34.60 | 1.30 | 3804 | 155.03 | 4356146 |
| TILIL | 56.60 | 0.71 | 57.70 | 56.10 | 56.60 | 56.20 | 0.40 | 1116 | 54.37 | 959401 |
| TITASGAS | 23.50 | 0.86 | 23.80 | 23.00 | 23.50 | 23.30 | 0.20 | 698 | 23.75 | 1016767 |
| TOSRIFA | 20.10 | 2.55 | 20.40 | 19.40 | 20.10 | 19.60 | 0.50 | 696 | 18.35 | 920863 |
| TRUSTB1MF | 3.50 | 0.00 | 3.60 | 3.50 | 3.50 | 3.50 | 0.00 | 15 | 0.18 | 51290 |
| TRUSTBANK | 19.20 | -1.54 | 19.70 | 19.10 | 19.20 | 19.50 | -0.30 | 706 | 34.25 | 1775876 |
| TUNGHAI | 2.60 | 3.85 | 2.80 | 2.60 | 2.70 | 2.60 | 0.10 | 22 | 0.09 | 35454 |
| UCB | 10.00 | -1.96 | 10.40 | 9.90 | 10.00 | 10.20 | -0.20 | 768 | 33.48 | 3341760 |
| UCB2PBOND | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4700.00 | 0.00 | 0 | 0.00 | 0 |
| UNILEVERCL | 2488.20 | -0.73 | 2509.00 | 2453.00 | 2496.20 | 2514.60 | -18.40 | 51 | 0.63 | 252 |
| UNIONBANK | 2.70 | -3.57 | 2.90 | 2.70 | 2.70 | 2.80 | -0.10 | 202 | 0.64 | 228663 |
| UNIONCAP | 4.20 | 0.00 | 4.40 | 4.20 | 4.20 | 4.20 | 0.00 | 59 | 0.41 | 96265 |
| UNIONINS | 36.10 | 0.84 | 36.80 | 35.90 | 36.10 | 35.80 | 0.30 | 541 | 16.45 | 454459 |
| UNIQUEHRL | 40.50 | 1.76 | 40.80 | 39.80 | 40.50 | 39.80 | 0.70 | 637 | 15.67 | 389039 |
| UNITEDFIN | 12.70 | 0.00 | 12.90 | 12.60 | 12.70 | 12.70 | 0.00 | 155 | 3.41 | 268421 |
| UNITEDINS | 39.90 | 0.00 | 40.80 | 39.80 | 39.90 | 39.90 | 0.00 | 206 | 2.98 | 74175 |
| UPGDCL | 138.70 | -1.42 | 141.60 | 138.40 | 138.70 | 140.70 | -2.00 | 447 | 9.63 | 69194 |
| USMANIAGL | 40.20 | 5.79 | 41.80 | 38.00 | 40.20 | 38.00 | 2.20 | 582 | 9.95 | 244989 |
| UTTARABANK | 21.10 | -0.94 | 21.50 | 21.10 | 21.10 | 21.30 | -0.20 | 1192 | 58.03 | 2740694 |
| UTTARAFIN | 14.40 | -1.36 | 15.30 | 14.20 | 14.50 | 14.70 | -0.20 | 99 | 0.88 | 60443 |
| VAMLBDMF1 | 6.90 | 0.00 | 7.00 | 6.90 | 6.90 | 6.90 | 0.00 | 5 | 0.26 | 38251 |
| VAMLRBBF | 6.00 | 1.69 | 6.00 | 5.80 | 6.00 | 5.90 | 0.10 | 19 | 0.01 | 1772 |
| VFSTDL | 8.00 | 9.59 | 8.00 | 7.60 | 8.00 | 7.30 | 0.70 | 705 | 14.21 | 1779578 |
| WALTONHIL | 460.10 | 1.01 | 464.00 | 455.00 | 460.10 | 455.50 | 4.60 | 1002 | 19.71 | 42851 |
| WATACHEM | 150.20 | -0.73 | 154.00 | 143.00 | 150.20 | 151.30 | -1.10 | 663 | 8.39 | 55662 |
| WEBCOATS | 13.40 | 2.29 | 13.90 | 13.40 | 13.40 | 13.10 | 0.30 | 14 | 0.11 | 8054 |
| WMSHIPYARD | 8.40 | 0.00 | 8.60 | 8.30 | 8.40 | 8.40 | 0.00 | 169 | 2.95 | 350580 |
| WONDERTOYS | 25.30 | 4.98 | 25.30 | 25.30 | 25.30 | 24.10 | 1.20 | 3 | 0.00 | 3 |
| YPL | 18.80 | 2.73 | 19.20 | 18.10 | 18.80 | 18.30 | 0.50 | 490 | 14.17 | 759059 |
| YUSUFLOUR | 1820.00 | -9.81 | 1820.00 | 1820.00 | 1820.00 | 2018.00 | -198.00 | 5 | 0.06 | 33 |
| ZAHEENSPIN | 7.00 | 2.94 | 7.10 | 6.70 | 7.00 | 6.80 | 0.20 | 675 | 8.40 | 1212789 |
| ZAHINTEX | 4.20 | 0.00 | 4.30 | 4.10 | 4.20 | 4.20 | 0.00 | 40 | 0.39 | 94938 |
| ZEALBANGLA | 90.90 | -1.95 | 93.90 | 90.20 | 90.50 | 92.30 | -1.80 | 73 | 0.70 | 7732 |