Latest Share Prices – Dragon Securities

Latest Share Prices

Latest Share Prices On Jul 14, 2026 02:09:56 PM

#	STOCK	LTP	HIGH	LOW	YCP	CLOSEP	CHANGE %	TRADE	VALUE(mn)	VOLUME
1	1JANATAMF	3.40	3.50	3.30	3.40	3.40	0.00	244	9.2560	2,718,802
2	1STPRIMFMF	24.70	25.30	24.40	24.80	24.70	-0.40	644	19.3980	781,006
3	AAMRANET	21.20	21.60	21.00	21.50	21.20	-1.40	603	11.0060	518,235
4	AAMRATECH	17.50	17.90	17.30	17.80	17.50	-1.69	263	4.1750	238,093
5	ABB1STMF	3.60	3.70	3.50	3.60	3.60	0.00	346	16.8190	4,660,966
6	ABBANK	5.00	5.00	4.90	4.90	4.90	2.04	206	4.3600	877,325
7	ACFL	24.20	24.40	24.00	23.60	24.20	2.54	204	4.9700	205,719
8	ACI	203.20	204.00	201.10	203.70	203.20	-0.25	393	11.7780	57,904
9	ACIFORMULA	157.60	158.10	153.20	153.90	157.60	2.40	760	29.1630	186,855
10	ACMELAB	86.80	87.50	86.00	86.90	86.80	-0.12	1,647	113.6360	1,312,285
11	ACMEPL	23.30	23.40	23.00	22.90	23.30	1.75	948	30.4780	1,311,088
12	ACTIVEFINE	6.90	7.00	6.90	7.00	6.90	-1.43	143	2.6630	384,337
13	ADNTEL	70.60	71.80	70.30	70.90	70.60	-0.42	1,196	48.7420	687,376
14	ADVENT	16.00	16.20	16.00	16.10	16.00	-0.62	127	3.2570	202,888
15	AFCAGRO	7.30	7.40	7.20	7.20	7.30	1.39	76	0.5440	74,537
16	AFTABAUTO	31.90	32.00	31.00	31.50	31.90	1.27	645	16.8110	528,057
17	AGNISYSL	32.70	33.50	31.80	31.70	32.70	3.15	2,293	155.7890	4,756,464
18	AGRANINS	31.90	32.90	31.60	32.60	31.90	-2.15	1,026	36.4490	1,127,479
19	AIBL1STIMF	5.50	5.70	5.30	5.60	5.50	-1.79	527	23.5150	4,301,099
20	AIL	39.50	40.50	39.20	39.10	39.30	1.02	750	20.6490	523,053
21	AL-HAJTEX	112.70	113.90	106.80	106.20	112.70	6.12	3,750	118.6590	1,070,763
22	ALARABANK	16.10	16.20	16.00	16.00	16.00	0.63	34	0.1610	10,060
23	ALIF	5.60	5.70	5.50	5.50	5.60	1.82	192	2.4100	430,877
24	ALLTEX	18.10	18.40	18.00	18.00	18.10	0.56	303	6.2080	342,188
25	AMANFEED	37.50	37.50	34.30	34.10	37.50	9.97	1,498	140.4780	3,816,650
26	AMBEEPHA	771.60	778.00	767.30	768.70	771.60	0.38	111	1.3020	1,683
27	AMCL(PRAN)	230.30	230.30	227.70	227.60	229.40	1.19	160	4.6670	20,354
28	ANLIMAYARN	36.20	36.70	35.40	36.20	36.20	0.00	106	0.9910	27,364
29	ANWARGALV	119.50	122.40	118.80	120.70	119.50	-0.99	1,998	57.5390	477,067
30	AOL	17.40	17.60	17.30	17.40	17.40	0.00	307	8.3840	481,635
31	APEXFOODS	305.40	312.90	303.90	304.90	305.40	0.16	1,182	26.9040	87,239
32	APEXFOOT	221.40	223.60	218.90	219.40	221.40	0.91	1,867	64.0890	289,717
33	APEXSPINN	398.00	412.00	395.00	409.30	398.00	-2.76	861	66.6460	164,843
34	APEXTANRY	113.80	114.40	105.00	104.00	113.80	9.42	2,300	72.0930	646,846
35	APOLOISPAT	3.10	3.20	3.00	3.10	3.10	0.00	153	1.7710	585,749
36	ARAMIT	209.90	219.00	208.10	214.10	209.90	-1.96	361	6.8750	32,581
37	ARAMITCEM	11.90	12.00	11.60	11.80	11.90	0.85	103	0.5890	49,872
38	ARGONDENIM	21.80	22.10	21.50	21.40	21.80	1.87	1,218	64.7730	2,971,336
39	ASIAINS	46.00	47.60	45.60	45.60	46.00	0.88	1,954	90.3150	1,933,222
40	ASIAPACINS	48.50	50.40	48.10	49.50	48.50	-2.02	778	31.9230	650,379
41	ASIATICLAB	142.80	144.80	139.00	142.20	142.80	0.42	1,560	271.1860	1,900,944
42	ATLASBANG	98.10	102.00	96.40	98.30	98.10	-0.20	407	6.6120	66,192
43	AZIZPIPES	78.50	80.60	74.80	75.80	78.50	3.56	291	5.1950	67,497
44	BANGAS	143.40	146.90	142.70	142.70	143.40	0.49	1,547	40.8080	282,785
45	BANKASIA	18.70	18.70	18.30	18.40	18.70	1.63	243	10.8440	584,547
46	BARKAPOWER	8.20	8.30	8.10	8.20	8.20	0.00	128	2.0090	246,163
47	BATASHOE	875.50	881.90	875.00	877.60	879.10	-0.24	19	0.2540	289
48	BATBC	224.80	226.50	224.00	224.00	224.80	0.36	2,334	63.5440	282,028
49	BAYLEASING	4.50	4.60	4.40	4.50	4.50	0.00	237	3.2120	723,773
50	BBS	15.50	15.70	15.40	15.40	15.50	0.65	770	21.6710	1,393,461
51	BBSCABLES	23.30	23.50	23.10	23.20	23.30	0.43	897	45.6540	1,957,156
52	BDAUTOCA	219.60	223.80	211.80	210.80	219.60	4.17	2,624	71.4290	324,757
53	BDCOM	34.00	34.60	33.80	33.90	34.00	0.29	1,558	70.8020	2,073,513
54	BDFINANCE	12.80	13.00	12.70	12.80	12.80	0.00	138	2.0440	159,584
55	BDLAMPS	190.60	193.90	185.90	185.40	190.60	2.80	1,065	37.2210	195,727
56	BDTHAI	19.60	20.60	19.50	20.20	19.60	-2.97	2,730	85.6030	4,303,407
57	BDTHAIFOOD	24.10	24.70	24.00	24.30	24.10	-0.82	1,501	50.6920	2,082,806
58	BDWELDING	14.00	14.40	13.90	13.90	14.00	0.72	279	2.9350	208,385
59	BEACHHATCH	35.70	36.80	34.40	34.20	35.70	4.39	1,749	44.6600	1,234,990
60	BEACONPHAR	114.80	115.70	114.50	114.50	114.80	0.26	1,341	64.8150	563,891
61	BENGALWTL	25.60	25.80	24.90	24.80	25.60	3.23	574	21.8030	857,338
62	BERGERPBL	1408.20	1410.20	1402.00	1400.00	1408.20	0.59	229	4.4550	3,165
63	BESTHLDNG	16.00	16.20	15.90	16.00	16.00	0.00	467	9.0720	567,193
64	BEXGSUKUK	74.00	74.00	73.50	74.50	73.50	-0.67	6	0.0380	521
65	BEXIMCO	26.40	27.50	26.20	27.10	26.40	-2.58	7,753	175.1560	6,558,173
66	BGIC	44.30	45.90	43.90	45.00	44.30	-1.56	502	13.3740	298,559
67	BIFC	4.30	4.50	4.30	4.30	4.40	0.00	29	0.1410	32,036
68	BNICL	114.00	117.20	112.80	114.60	113.40	-0.52	842	21.8980	192,859
69	BPML	28.50	28.90	28.50	28.40	28.60	0.35	177	2.3690	82,679
70	BPPL	20.90	21.30	20.80	20.80	20.90	0.48	1,071	46.7400	2,229,098
71	BRACBANK	64.80	64.90	63.50	63.70	64.80	1.73	3,169	281.0880	4,372,740
72	BSC	127.80	129.00	123.00	123.60	127.80	3.40	6,071	492.5640	3,882,122
73	BSCPLC	163.10	164.50	162.40	162.80	163.10	0.18	1,060	45.9870	281,402
74	BSRMLTD	107.70	109.40	105.70	106.90	107.70	0.75	2,140	137.5750	1,275,642
75	BSRMSTEEL	98.50	99.00	92.50	93.50	98.50	5.35	2,852	268.2300	2,787,935
76	BXPHARMA	155.40	156.40	153.60	153.20	155.40	1.44	1,795	191.6500	1,234,420
77	CAPITECGBF	8.20	8.30	8.10	8.20	8.20	0.00	444	20.3240	2,476,827
78	CAPMBDBLMF	10.20	10.40	10.00	10.30	10.10	-0.97	493	20.8410	2,046,309
79	CAPMIBBLMF	15.20	15.60	14.90	15.50	15.20	-1.94	476	17.7330	1,165,300
80	CENTRALINS	45.30	46.90	44.80	45.70	45.30	-0.88	1,161	40.4200	878,067
81	CENTRALPHL	10.70	11.00	10.60	10.80	10.70	-0.93	376	9.2260	859,561
82	CITYBANK	31.40	31.50	30.80	31.10	31.40	0.96	1,709	198.0050	6,329,624
83	CITYGENINS	107.20	107.50	107.00	107.10	107.20	0.09	257	15.7780	147,249
84	CLICL	56.30	61.80	56.10	56.20	56.30	0.18	1,037	29.2670	518,453
85	CNATEX	3.10	3.10	3.00	3.00	3.10	3.33	159	1.6730	555,323
86	CONFIDCEM	72.30	72.70	70.70	71.60	72.10	0.98	1,326	58.6230	813,460
87	CONTININS	36.90	38.80	36.20	38.10	36.90	-3.15	1,591	55.2930	1,472,540
88	COPPERTECH	27.50	27.70	27.20	27.20	27.50	1.10	429	21.3600	777,038
89	CROWNCEMNT	68.00	68.00	67.00	67.30	67.20	1.04	211	3.1820	47,388
90	CRYSTALINS	71.40	72.90	71.30	71.90	71.40	-0.70	1,122	29.1610	406,261
91	CVOPRL	180.80	181.90	176.20	175.60	180.80	2.96	2,714	110.7240	618,512
92	DACCADYE	16.80	17.10	16.60	16.90	16.80	-0.59	252	4.4580	265,388
93	DAFODILCOM	162.20	163.00	157.00	163.80	162.20	-0.98	908	31.3630	194,948
94	DBH	42.20	42.50	41.70	42.40	42.20	-0.47	421	16.3720	389,765
95	DBH1STMF	5.10	5.30	5.00	5.20	5.00	-1.92	225	5.9750	1,174,094
96	DELTALIFE	86.40	87.50	86.00	87.00	86.40	-0.69	731	23.8240	275,277
97	DELTASPINN	7.20	7.40	7.10	7.10	7.20	1.41	295	7.6940	1,054,913
98	DESCO	26.90	27.40	26.60	27.00	26.90	-0.37	126	2.0170	75,116
99	DESHBANDHU	22.10	22.40	21.30	21.10	22.10	4.74	1,515	54.4900	2,474,074
100	DGIC	36.80	37.30	34.70	35.10	36.80	4.84	1,228	55.1550	1,518,422
101	DHAKABANK	12.40	12.50	12.30	12.30	12.40	0.81	523	19.8870	1,603,498
102	DHAKAINS	46.90	48.50	46.60	45.90	46.90	2.18	844	25.9210	546,066
103	DOMINAGE	77.60	78.40	76.50	77.00	77.60	0.78	1,295	75.9180	982,156
104	DOREENPWR	32.40	32.60	31.60	32.00	32.40	1.25	904	32.8850	1,023,171
105	DSHGARME	169.30	180.50	165.40	164.10	169.30	3.17	2,071	87.7610	496,809
106	DSSL	13.30	13.70	13.10	13.20	13.30	0.76	2,240	105.0280	7,847,103
107	DULAMIACOT	187.30	195.00	185.00	188.00	187.30	-0.37	294	7.6290	40,634
108	DUTCHBANGL	48.30	48.90	46.70	46.90	48.30	2.99	966	73.9280	1,548,164
109	EASTERNINS	62.40	63.70	61.90	61.70	62.40	1.13	804	27.0760	431,117
110	EASTLAND	30.80	31.80	30.70	31.50	30.80	-2.22	1,118	36.6320	1,179,837
111	EASTRNLUB	1977.40	2005.00	1972.00	1981.20	1977.40	-0.19	1,510	46.4460	23,364
112	EBL	24.50	24.60	24.40	24.50	24.50	0.00	1,458	80.6790	3,297,223
113	EBL1STMF	4.50	4.60	4.40	4.50	4.50	0.00	74	1.4230	316,686
114	EBLNRBMF	3.30	3.40	3.30	3.40	3.30	-2.94	70	2.1520	643,173
115	ECABLES	151.60	157.00	150.20	153.30	151.60	-1.11	545	9.9570	64,468
116	EGEN	27.50	28.00	27.40	27.40	27.50	0.36	1,004	39.3500	1,420,758
117	EHL	100.10	102.80	98.40	99.30	100.10	0.81	3,524	212.1350	2,099,986
118	EIL	34.10	35.50	33.80	34.40	34.10	-0.87	1,626	79.1040	2,285,610
119	EMERALDOIL	29.10	31.70	28.90	28.90	29.10	0.69	1,607	64.0470	2,136,455
120	ENVOYTEX	59.00	59.80	58.50	59.00	59.00	0.00	840	35.4880	601,462
121	EPGL	20.50	20.80	20.30	20.70	20.50	-0.97	636	13.4200	653,344
122	ESQUIRENIT	26.70	27.40	26.60	26.60	26.70	0.38	341	8.4760	314,013
123	ETL	14.40	14.70	13.90	13.90	14.40	3.60	2,849	127.7230	8,877,648
124	EXIM1STMF	4.10	4.10	3.90	4.00	4.10	2.50	362	11.7500	2,924,148
125	FAMILYTEX	2.40	2.40	2.20	2.20	2.40	9.09	276	2.0390	881,095
126	FARCHEM	21.70	21.80	19.70	19.90	21.70	9.05	1,262	44.1360	2,062,072
127	FAREASTFIN	1.20	1.20	1.20	1.10	1.20	9.09	90	1.0380	864,761
128	FAREASTLIF	23.10	23.90	22.60	23.50	23.10	-1.70	110	1.9920	85,687
129	FASFIN	1.30	1.40	1.20	1.30	1.30	0.00	83	0.7060	533,154
130	FBFIF	3.40	3.50	3.30	3.40	3.40	0.00	120	3.2770	963,854
131	FEDERALINS	30.10	30.90	29.80	29.80	30.10	1.01	2,156	106.9390	3,514,558
132	FEKDIL	24.70	25.30	24.30	24.20	24.70	2.07	2,525	171.8570	6,920,904
133	FINEFOODS	504.00	507.80	499.70	497.30	504.00	1.35	717	102.6870	203,811
134	FIRSTFIN	4.00	4.10	3.90	4.10	4.00	-2.44	36	0.4660	117,358
135	FORTUNE	20.70	21.00	18.90	19.50	20.70	6.15	1,739	46.8450	2,354,734
136	FUWANGCER	16.20	16.40	15.40	15.40	16.20	5.19	2,234	99.6040	6,203,686
137	FUWANGFOOD	12.50	12.70	12.10	12.10	12.50	3.31	454	12.6130	1,016,948
138	GBBPOWER	8.20	8.40	8.20	8.30	8.20	-1.20	112	1.2720	153,643
139	GEMINISEA	132.70	134.10	129.70	127.90	132.70	3.75	1,099	18.7140	140,891
140	GENEXIL	41.10	42.10	40.50	40.80	41.10	0.74	2,568	135.5770	3,275,261
141	GENNEXT	2.90	3.00	2.80	2.80	2.90	3.57	215	3.7060	1,289,117
142	GHAIL	15.70	15.90	15.50	15.50	15.70	1.29	959	40.1280	2,548,226
143	GHCL	20.50	20.80	20.50	20.50	20.60	0.00	135	2.4230	117,817
144	GLDNJMF	7.70	7.90	7.50	7.70	7.70	0.00	360	9.7210	1,267,136
145	GLOBALINS	46.30	48.00	46.00	47.50	46.30	-2.53	1,605	65.8720	1,406,038
146	GOLDENSON	16.80	17.00	16.70	16.80	16.80	0.00	1,071	48.3280	2,871,510
147	GP	258.60	259.80	258.00	258.20	258.60	0.15	1,356	39.3050	151,914
148	GPHISPAT	20.30	20.40	19.40	19.50	20.30	4.10	1,643	83.0730	4,161,999
149	GQBALLPEN	634.80	634.80	585.00	590.60	634.80	7.48	1,787	101.0810	163,043
150	GRAMEENS2	12.80	13.20	12.80	13.00	12.80	-1.54	483	17.7750	1,380,533
151	GREENDELMF	4.00	4.20	4.00	4.10	4.00	-2.44	149	3.4560	853,531
152	GREENDELT	70.60	71.90	69.90	70.20	70.60	0.57	954	40.5360	572,344
153	GSPFINANCE	3.50	3.70	3.50	3.60	3.50	-2.78	95	0.7730	219,126
154	HAKKANIPUL	85.40	87.50	85.20	86.60	85.40	-1.39	1,866	66.5990	775,411
155	HAMI	150.50	151.00	147.10	147.60	150.50	1.96	339	4.0110	26,687
156	HEIDELBCEM	240.40	245.00	231.00	232.90	240.40	3.22	775	20.8710	87,231
157	HFL	14.60	14.60	13.90	14.20	14.40	2.82	198	1.1960	83,020
158	HRTEX	21.80	21.80	21.50	21.70	21.80	0.46	149	2.4680	113,619
159	HWAWELLTEX	48.50	48.90	47.80	47.80	48.50	1.46	539	21.6940	448,025
160	IBBLPBOND	660.00	660.00	660.00	685.00	660.00	-3.65	1	0.0010	1
161	IBNSINA	328.30	329.20	324.30	326.50	328.30	0.55	409	14.6670	44,885
162	IBP	18.50	18.80	18.00	18.00	18.50	2.78	1,636	93.7990	5,077,648
163	ICB	47.80	48.60	47.30	47.20	47.80	1.27	674	21.2570	444,661
164	ICB3RDNRB	5.50	5.70	5.50	5.60	5.50	-1.79	129	2.4510	442,130
165	ICBAGRANI1	8.90	9.20	8.60	8.90	8.90	0.00	346	15.1380	1,679,357
166	ICBAMCL2ND	7.40	7.50	7.20	7.30	7.40	1.37	89	1.5780	214,004
167	ICBEPMF1S1	6.30	6.60	6.30	6.50	6.30	-3.08	169	3.9650	622,850
168	ICBIBANK	2.80	2.80	2.70	2.70	2.80	3.70	44	0.9230	339,747
169	ICBSONALI1	6.30	6.50	6.20	6.40	6.30	-1.56	626	22.1600	3,492,898
170	ICICL	32.30	33.60	32.20	32.70	32.30	-1.22	1,186	44.1570	1,342,412
171	IDLC	44.10	44.70	43.50	44.30	44.10	-0.45	739	29.0470	661,473
172	IFADAUTOS	26.70	27.10	26.60	26.90	26.70	-0.74	756	24.4670	913,589
173	IFIC	5.00	5.10	4.90	4.90	5.00	2.04	421	13.6880	2,736,101
174	IFIC1STMF	3.80	4.00	3.80	3.90	3.80	-2.56	223	8.8920	2,298,829
175	IFILISLMF1	5.00	5.10	4.90	4.90	5.00	2.04	111	3.8120	762,886
176	ILFSL	1.10	1.20	1.10	1.20	1.10	-8.33	63	0.5800	509,434
177	INDEXAGRO	77.90	79.10	77.10	77.20	77.90	0.91	914	39.3210	502,267
178	INTECH	27.70	28.20	27.20	28.20	27.70	-1.77	626	11.1990	404,610
179	INTRACO	21.80	22.30	21.60	22.00	21.80	-0.91	381	8.4840	387,798
180	IPDC	33.30	33.90	32.00	32.60	33.30	2.15	3,687	296.2170	8,866,053
181	ISLAMIBANK	32.50	32.80	32.30	32.20	32.50	0.93	393	5.6620	174,402
182	ISLAMICFIN	11.10	11.20	11.00	11.20	11.10	-0.89	148	2.4500	220,652
183	ISLAMIINS	65.40	66.00	63.70	64.10	65.40	2.03	531	32.2710	494,560
184	ISNLTD	62.40	63.40	61.00	60.90	62.40	2.46	1,100	22.8880	366,414
185	ITC	50.40	51.80	50.00	51.20	50.40	-1.56	2,673	177.6320	3,483,455
186	JAMUNABANK	23.80	23.90	23.50	23.50	23.80	1.28	442	39.9110	1,682,020
187	JAMUNAOIL	184.70	185.10	182.80	184.40	184.70	0.16	294	7.1590	38,807
188	JANATAINS	36.60	37.90	36.60	37.40	36.60	-2.14	1,256	41.4490	1,118,592
189	JHRML	53.00	53.40	52.60	53.00	53.00	0.00	581	16.0090	301,979
190	JMISMDL	153.10	156.80	150.00	156.70	153.10	-2.30	631	12.4760	80,891
191	JUTESPINN	239.00	246.90	239.00	227.10	246.40	5.24	231	5.4230	22,009
192	KARNAPHULI	46.80	49.70	46.30	47.80	46.80	-2.09	2,141	146.2640	3,043,604
193	KAY&QUE	434.10	443.30	432.10	437.20	434.10	-0.71	1,261	31.0550	71,171
194	KBPPWBIL	41.60	41.80	39.20	39.20	41.60	6.12	4,213	101.4020	2,476,179
195	KDSALTD	53.50	54.00	53.20	53.20	53.50	0.56	760	37.8260	705,186
196	KEYACOSMET	5.10	5.20	5.10	5.10	5.10	0.00	240	4.3740	851,600
197	KOHINOOR	512.80	513.10	509.50	509.70	512.80	0.61	277	5.8900	11,500
198	KPCL	10.40	10.50	10.30	10.40	10.40	0.00	141	1.3250	127,366
199	KPPL	14.90	15.20	14.80	14.90	14.90	0.00	239	2.9620	198,399
200	KTL	10.70	10.80	10.60	10.60	10.70	0.94	186	3.1160	291,497
201	LANKABAFIN	16.70	16.90	16.60	16.70	16.70	0.00	899	44.8000	2,680,133
202	LEGACYFOOT	72.30	74.20	71.90	72.30	72.30	0.00	1,503	41.7600	572,340
203	LHB	60.10	61.20	57.20	57.40	60.10	4.70	4,346	311.5720	5,271,673
204	LIBRAINFU	640.70	644.90	638.30	638.10	640.20	0.41	313	4.9360	7,709
205	LINDEBD	750.00	755.00	737.00	748.30	750.00	0.23	658	9.9620	13,324
206	LOVELLO	76.70	79.80	75.50	75.70	76.70	1.32	9,907	749.6780	9,662,043
207	LRBDL	15.20	15.60	15.00	15.50	15.20	-1.94	616	13.7720	896,222
208	LRGLOBMF1	3.80	3.90	3.80	3.80	3.80	0.00	116	3.0470	795,247
209	MAGURAPLEX	96.40	98.60	96.10	97.60	96.40	-1.23	1,229	32.4480	334,166
210	MAKSONSPIN	5.80	6.00	5.70	5.80	5.80	0.00	136	2.9320	502,737
211	MALEKSPIN	45.50	46.80	43.70	45.50	45.50	0.00	3,441	365.5150	7,913,340
212	MARICO	2740.10	2745.00	2732.50	2732.40	2740.10	0.28	348	23.7880	8,688
213	MATINSPINN	59.00	60.00	58.90	59.00	59.00	0.00	289	8.2520	139,349
214	MBL1STMF	4.50	4.60	4.40	4.50	4.50	0.00	125	3.4850	774,332
215	MEGCONMILK	36.80	39.00	35.90	37.90	36.80	-2.90	617	10.3660	279,530
216	MEGHNACEM	33.60	33.70	32.00	32.00	33.20	5.00	186	1.9720	60,165
217	MEGHNAINS	42.60	45.10	41.90	44.80	42.60	-4.91	3,042	150.7610	3,459,728
218	MEGHNALIFE	66.80	67.50	65.60	67.00	66.80	-0.30	1,084	47.8370	716,835
219	MEGHNAPET	83.80	87.80	82.40	84.30	83.80	-0.59	426	15.9250	187,022
220	MERCANBANK	7.60	7.70	7.50	7.60	7.60	0.00	149	2.0760	272,892
221	MERCINS	46.00	46.30	44.90	45.40	46.00	1.32	973	50.4520	1,101,378
222	METROSPIN	9.30	9.60	9.30	9.30	9.30	0.00	63	0.4050	43,337
223	MHSML	23.50	23.80	23.10	23.10	23.50	1.73	1,407	58.1480	2,472,211
224	MIDASFIN	5.90	6.00	5.70	5.90	5.90	0.00	80	1.1630	199,660
225	MIDLANDBNK	17.90	18.10	17.30	17.60	17.90	1.70	1,762	88.9440	4,967,336
226	MIRACLEIND	28.50	28.80	28.30	28.40	28.50	0.35	280	5.0590	177,502
227	MIRAKHTER	41.10	42.00	40.60	41.20	41.10	-0.24	1,022	34.2420	830,750
228	MITHUNKNIT	14.60	14.80	14.30	14.20	14.60	2.82	71	0.4450	30,636
229	MJLBD	95.90	96.30	95.50	96.00	95.90	-0.10	429	10.8080	112,725
230	MLDYEING	13.10	13.50	12.50	12.80	13.10	2.34	1,566	56.0100	4,257,820
231	MONNOAGML	359.10	362.90	358.20	357.90	359.10	0.34	430	8.2540	22,941
232	MONNOCERA	99.80	102.10	99.20	100.20	99.80	-0.40	2,450	98.5340	982,620
233	MONNOFABR	22.80	23.10	22.70	22.80	22.80	0.00	887	45.0450	1,965,050
234	MONOSPOOL	123.00	125.00	122.90	123.10	123.00	-0.08	1,742	66.7760	540,927
235	MPETROLEUM	215.50	216.20	214.70	215.50	215.50	0.00	269	10.2960	47,773
236	MTB	14.00	14.30	13.90	14.00	14.00	0.00	239	19.9530	1,418,597
237	NAHEEACP	39.80	41.10	39.40	41.10	39.80	-3.16	1,555	73.0850	1,825,866
238	NATLIFEINS	110.20	113.40	108.30	110.20	110.20	0.00	624	22.6200	204,469
239	NAVANACNG	23.00	23.20	22.90	23.00	23.00	0.00	93	1.6960	73,653
240	NAVANAPHAR	72.80	73.50	72.60	72.90	72.80	-0.14	1,017	39.5450	541,685
241	NBL	3.80	3.90	3.70	3.80	3.80	0.00	324	6.9790	1,838,176
242	NCCBANK	15.50	15.80	15.40	15.60	15.50	-0.64	1,472	102.2930	6,568,291
243	NCCBLMF1	5.50	5.60	5.40	5.70	5.50	-3.51	129	2.2950	418,993
244	NEWLINE	5.40	5.50	5.20	5.20	5.40	3.85	85	1.0800	198,996
245	NFML	21.70	22.10	20.00	20.90	21.70	3.83	3,107	126.6730	5,853,453
246	NHFIL	31.90	32.40	31.70	31.80	31.90	0.31	906	42.9930	1,344,641
247	NITOLINS	38.80	39.70	38.60	38.10	38.80	1.84	471	16.5990	422,485
248	NORTHERN	123.80	123.80	114.50	112.60	123.80	9.95	479	6.7590	55,500
249	NORTHRNINS	42.70	44.10	42.40	43.40	42.70	-1.61	995	30.3620	701,109
250	NPOLYMER	34.60	35.00	34.50	34.50	34.60	0.29	387	12.8990	371,519
251	NRBBANK	6.00	6.10	6.00	6.00	6.00	0.00	83	1.9550	325,703
252	NRBCBANK	7.30	7.40	7.30	7.30	7.30	0.00	23	0.4360	59,497
253	NTC	183.20	183.20	165.00	166.60	183.20	9.96	616	10.4100	58,163
254	NTLTUBES	73.80	75.30	73.30	74.30	73.80	-0.67	1,298	29.9070	402,409
255	NURANI	2.80	2.90	2.70	2.80	2.80	0.00	62	0.1940	71,004
256	OAL	6.70	6.80	6.60	6.60	6.70	1.52	97	1.7830	265,427
257	OIMEX	17.10	17.40	17.00	17.10	17.10	0.00	407	7.7030	450,719
258	OLYMPIC	160.90	161.90	160.10	161.00	160.90	-0.06	674	31.2490	194,207
259	ONEBANKPLC	7.90	8.00	7.80	7.80	7.90	1.28	77	2.7810	352,786
260	ORIONINFU	291.20	295.90	290.50	290.90	291.20	0.10	1,748	35.2280	120,581
261	ORIONPHARM	30.30	30.50	29.70	30.10	30.30	0.66	462	11.0700	367,882
262	PADMALIFE	19.10	19.90	19.00	19.50	19.10	-2.05	192	2.3580	122,458
263	PADMAOIL	199.90	201.40	198.50	198.40	199.90	0.76	483	12.9520	64,820
264	PARAMOUNT	63.20	64.60	63.10	63.50	63.20	-0.47	711	23.3760	367,647
265	PDL	5.50	5.70	5.40	5.60	5.50	-1.79	188	2.0490	371,137
266	PENINSULA	24.40	24.60	24.30	24.40	24.40	0.00	610	17.0980	699,143
267	PEOPLESINS	61.10	62.80	61.00	61.70	61.10	-0.97	1,187	59.2960	960,676
268	PF1STMF	11.80	11.90	11.40	11.30	11.80	4.42	805	39.5430	3,381,531
269	PHARMAID	615.50	620.00	610.00	616.40	615.50	-0.15	680	13.4030	21,823
270	PHENIXINS	46.70	48.70	46.50	47.60	46.70	-1.89	1,113	35.8500	753,058
271	PHOENIXFIN	3.60	3.70	3.50	3.50	3.60	2.86	46	0.3770	105,154
272	PHPMF1	3.60	3.60	3.40	3.60	3.60	0.00	252	11.9070	3,369,450
273	PIONEERINS	71.20	72.60	71.00	71.60	71.20	-0.56	1,191	52.8940	737,312
274	PLFSL	1.30	1.30	1.20	1.30	1.20	0.00	83	0.8980	709,532
275	POPULAR1MF	3.50	3.60	3.40	3.50	3.50	0.00	86	3.2900	943,701
276	POPULARLIF	66.00	66.70	64.10	65.50	66.00	0.76	1,425	72.8810	1,110,763
277	POWERGRID	41.60	41.80	41.40	41.40	41.60	0.48	296	5.8990	141,742
278	PRAGATIINS	82.50	84.70	82.30	83.60	82.50	-1.32	899	42.6620	512,614
279	PREMIERBAN	5.00	5.10	4.90	5.00	5.00	0.00	203	3.2400	649,180
280	PREMIERCEM	52.80	54.50	51.60	53.50	52.80	-1.31	2,112	94.1760	1,772,273
281	PREMIERLEA	2.10	2.30	2.10	2.20	2.10	-4.55	97	0.9420	433,996
282	PRIME1ICBA	6.00	6.20	5.80	6.10	6.00	-1.64	147	3.0100	504,051
283	PRIMEBANK	30.40	30.70	29.90	30.00	30.40	1.33	442	73.6800	2,443,556
284	PRIMEFIN	3.20	3.30	3.10	3.20	3.20	0.00	81	1.2870	407,182
285	PRIMEINSUR	49.40	51.80	48.80	50.00	49.40	-1.20	1,020	37.8550	753,623
286	PRIMETEX	16.70	17.10	16.70	16.60	16.70	0.60	123	1.2910	76,598
287	PROGRESLIF	43.30	43.90	43.00	43.60	43.20	-0.69	75	0.7770	17,836
288	PROVATIINS	62.40	65.90	61.70	63.50	62.40	-1.73	1,461	71.7940	1,131,220
289	PTL	66.00	66.90	65.20	65.20	66.00	1.23	893	48.8120	737,317
290	PUBALIBANK	37.30	37.80	37.10	37.40	37.30	-0.27	288	13.2470	354,333
291	PURABIGEN	34.50	36.10	34.30	34.30	34.50	0.58	2,350	121.4170	3,452,517
292	QUASEMIND	46.80	49.80	45.40	45.30	46.80	3.31	1,370	69.1900	1,491,177
293	QUEENSOUTH	16.20	16.40	16.00	16.00	16.20	1.25	794	39.0540	2,405,006
294	RAHIMAFOOD	94.10	94.10	86.90	85.60	94.10	9.93	844	14.8200	160,562
295	RAHIMTEXT	228.20	238.30	226.00	230.10	228.20	-0.83	1,187	30.8250	132,511
296	RAKCERAMIC	30.50	30.80	29.80	30.20	30.50	0.99	667	20.1770	665,634
297	RANFOUNDRY	166.60	168.00	164.80	164.10	166.60	1.52	277	6.1240	36,763
298	RDFOOD	30.10	30.90	30.00	30.50	30.10	-1.31	2,135	87.6500	2,889,507
299	RECKITTBEN	3323.00	3332.10	3320.00	3332.20	3324.80	-0.28	176	3.7910	1,140
300	REGENTTEX	6.00	6.20	5.90	6.10	6.00	-1.64	110	1.1400	190,545
301	RELIANCE1	11.90	12.30	11.90	12.10	11.90	-1.65	379	13.4520	1,118,246
302	RELIANCINS	118.90	124.60	115.90	120.70	118.90	-1.49	818	38.6910	325,516
303	RENATA	469.10	470.00	462.10	464.30	469.10	1.03	995	30.7320	65,671
304	RENWICKJA	904.60	905.10	851.00	842.00	904.60	7.43	286	5.8070	6,452
305	REPUBLIC	40.90	42.40	40.50	41.80	40.90	-2.15	810	32.6960	786,158
306	RINGSHINE	4.00	4.00	3.70	3.70	4.00	8.11	663	13.7580	3,546,695
307	ROBI	32.90	33.00	32.30	32.40	32.90	1.54	1,686	130.2130	3,981,170
308	RSRMSTEEL	7.90	8.00	7.80	7.70	7.80	2.60	49	1.0430	133,279
309	RUNNERAUTO	42.70	43.00	42.60	42.70	42.70	0.00	681	38.8130	908,265
310	RUPALIBANK	18.30	18.50	17.20	16.90	18.30	8.28	682	21.5610	1,187,873
311	RUPALIINS	31.60	33.00	31.30	31.80	31.60	-0.63	1,570	61.7290	1,913,393
312	RUPALILIFE	97.70	98.90	96.60	97.80	97.70	-0.10	1,446	54.2770	554,677
313	SAFKOSPINN	21.10	21.50	21.00	21.00	21.10	0.48	71	0.9620	45,542
314	SAIFPOWER	10.00	10.30	9.90	10.00	10.00	0.00	293	5.7460	571,565
315	SAIHAMCOT	21.10	21.70	20.20	20.20	21.10	4.46	1,929	119.4360	5,698,439
316	SAIHAMTEX	19.90	20.30	19.40	19.40	19.90	2.58	1,120	56.8150	2,855,528
317	SALAMCRST	14.20	14.70	14.10	14.40	14.20	-1.39	275	4.9790	348,915
318	SALVO	38.50	38.60	37.50	37.60	38.50	2.39	1,311	46.6840	1,225,124
319	SAMATALETH	106.50	107.70	102.50	102.60	106.50	3.80	1,050	21.9000	206,939
320	SAMORITA	95.90	99.90	92.70	93.00	95.90	3.12	1,707	68.9110	714,371
321	SANDHANINS	29.00	29.80	28.80	29.50	29.00	-1.69	1,764	77.1450	2,627,625
322	SAPORTL	52.50	53.00	50.90	51.20	52.50	2.54	3,043	267.5750	5,143,123
323	SBACBANK	6.40	6.60	6.40	6.50	6.40	-1.54	81	0.6000	92,395
324	SEAPEARL	42.80	43.90	42.60	43.10	42.80	-0.70	2,572	104.9300	2,432,537
325	SEMLFBSLGF	6.80	7.00	6.80	6.90	6.80	-1.45	83	3.3560	492,696
326	SEMLIBBLSF	7.80	7.90	7.70	7.80	7.80	0.00	48	1.3850	177,431
327	SHAHJABANK	17.80	17.90	17.50	17.60	17.80	1.14	179	6.7130	379,621
328	SHARPIND	30.30	30.90	28.50	29.20	30.30	3.77	1,844	161.8290	5,457,713
329	SHASHADNIM	27.00	27.30	26.80	27.00	27.00	0.00	355	22.9880	851,099
330	SHEPHERD	17.20	17.40	16.90	16.80	17.20	2.38	972	38.6030	2,243,773
331	SHURWID	6.00	6.00	5.80	5.90	6.00	1.69	237	1.2880	216,737
332	SHYAMPSUG	338.10	341.10	320.00	320.00	338.10	5.66	433	10.8480	32,115
333	SICL	42.10	43.30	41.60	41.50	42.10	1.45	2,186	104.2600	2,446,223
334	SILCOPHL	21.00	21.30	20.90	21.10	21.00	-0.47	684	32.3990	1,538,108
335	SILVAPHL	16.40	16.70	15.50	15.60	16.40	5.13	1,477	48.2360	2,996,975
336	SIMTEX	28.80	29.60	28.60	28.50	28.80	1.05	2,852	146.4570	5,023,058
337	SINGERBD	75.70	77.10	74.00	74.00	75.70	2.30	381	5.4630	71,867
338	SINOBANGLA	59.70	60.00	58.40	58.40	59.70	2.23	1,445	63.7030	1,073,247
339	SIPLC	113.40	115.80	112.00	112.10	113.40	1.16	489	30.4530	267,681
340	SKTRIMS	14.20	14.50	13.70	13.40	14.20	5.97	402	6.2350	439,067
341	SONALIANSH	225.90	229.00	224.50	226.20	225.90	-0.13	1,750	50.6680	223,447
342	SONALILIFE	83.00	84.90	82.00	84.90	83.00	-2.24	1,567	60.4160	726,386
343	SONALIPAPR	255.90	263.90	254.20	258.30	255.90	-0.93	1,740	60.0210	232,723
344	SONARBAINS	44.80	47.30	44.50	46.30	44.80	-3.24	1,894	73.0460	1,601,606
345	SONARGAON	93.10	94.90	91.50	91.50	93.10	1.75	927	24.2870	260,907
346	SOUTHEASTB	10.30	10.30	10.10	10.20	10.30	0.98	269	13.5640	1,329,894
347	SPCERAMICS	23.80	24.30	23.50	24.00	23.80	-0.83	1,032	33.8960	1,415,148
348	SPCL	58.50	58.80	58.20	58.30	58.50	0.34	962	62.9400	1,076,908
349	SQUARETEXT	52.20	53.00	51.50	51.60	52.20	1.16	345	14.0570	268,836
350	SQURPHARMA	223.10	223.40	221.30	221.40	223.10	0.77	1,561	104.3330	469,258
351	SSSTEEL	7.20	7.50	7.10	7.30	7.20	-1.37	418	6.6860	927,684
352	STANCERAM	73.70	73.80	72.00	71.50	73.70	3.08	119	2.9610	40,453
353	STANDARINS	55.40	56.80	55.10	55.60	55.40	-0.36	807	29.5730	529,312
354	STANDBANKL	4.80	4.80	4.60	4.60	4.80	4.35	122	2.8790	613,017
355	STYLECRAFT	61.00	61.70	58.10	57.80	61.00	5.54	374	5.6120	93,743
356	SUMITPOWER	17.60	17.90	17.30	17.50	17.60	0.57	1,181	41.1380	2,336,249
357	SUNLIFEINS	73.10	75.50	72.60	75.70	73.10	-3.43	1,887	78.5880	1,067,818
358	TAKAFULINS	49.50	50.40	49.10	48.90	49.50	1.23	719	23.5570	472,992
359	TALLUSPIN	8.10	8.20	8.00	8.00	8.10	1.25	151	2.1640	266,919
360	TAMIJTEX	142.00	144.00	138.40	137.40	142.00	3.35	2,092	65.4950	460,185
361	TB2Y1126	99.70	99.70	99.70	100.91	99.70	-1.20	1	0.3990	4,000
362	TB5Y0630	106.62	106.62	106.62	108.43	106.62	-1.67	1	0.5330	5,000
363	TB5Y0928	97.59	97.59	97.59	97.32	97.59	0.28	1	0.4880	5,000
364	TB5Y1029	104.37	104.37	104.37	104.52	104.37	-0.14	1	0.1040	1,000
365	TB5Y1229	104.95	104.95	104.95	107.22	104.95	-2.12	1	0.1050	1,000
366	TECHNODRUG	43.10	43.50	42.30	42.50	43.10	1.41	1,317	60.4960	1,414,444
367	TILIL	56.70	58.90	56.60	57.50	56.70	-1.39	1,747	65.1680	1,135,884
368	TITASGAS	21.40	21.60	21.10	21.30	21.40	0.47	910	29.2580	1,369,109
369	TOSRIFA	23.60	24.30	23.40	23.60	23.60	0.00	954	34.4720	1,449,361
370	TRUSTB1MF	3.40	3.50	3.30	3.40	3.40	0.00	139	3.6380	1,072,501
371	TRUSTBANK	15.80	15.90	15.70	15.70	15.80	0.64	656	48.1170	3,043,740
372	TUNGHAI	2.70	2.70	2.60	2.50	2.70	8.00	34	0.9580	360,152
373	UCB	9.00	9.10	9.00	9.00	9.00	0.00	62	1.5800	174,791
374	UNILEVERCL	2068.20	2072.00	2065.00	2067.50	2068.20	0.03	69	0.8490	410
375	UNIONCAP	4.40	4.60	4.40	4.50	4.40	-2.22	87	1.3400	299,693
376	UNIONINS	53.10	55.80	52.10	52.80	53.10	0.57	2,020	101.3850	1,890,228
377	UNIQUEHRL	47.30	48.20	47.00	47.50	47.30	-0.42	1,391	51.9800	1,095,142
378	UNITEDFIN	16.30	16.60	16.20	16.60	16.30	-1.81	565	18.3950	1,122,579
379	UNITEDINS	48.90	49.50	46.70	46.90	48.90	4.26	735	21.3860	440,624
380	UPGDCL	130.30	131.30	129.10	130.70	130.30	-0.31	504	14.7690	113,428
381	USMANIAGL	78.30	78.90	71.10	74.20	78.30	5.53	1,098	16.9010	221,761
382	UTTARABANK	21.30	21.50	21.20	21.40	21.30	-0.47	1,676	99.4370	4,666,476
383	UTTARAFIN	13.20	13.40	13.20	13.30	13.20	-0.75	71	0.6330	47,842
384	VAMLRBBF	7.80	8.10	7.80	7.80	7.80	0.00	21	1.6500	211,377
385	VFSTDL	16.60	17.00	16.60	16.50	16.60	0.61	982	41.4090	2,474,523
386	WALTONHIL	404.50	411.00	403.00	409.90	404.50	-1.32	1,689	33.3980	82,064
387	WATACHEM	149.00	149.00	144.00	144.00	147.80	3.47	634	15.3940	104,756
388	WMSHIPYARD	10.20	10.20	9.90	10.00	10.20	2.00	467	10.8650	1,076,836
389	YPL	24.90	25.40	24.80	25.00	24.90	-0.40	379	8.1220	323,780
390	ZAHEENSPIN	5.60	5.60	5.40	5.30	5.40	5.66	137	1.3740	251,181
391	ZAHINTEX	9.70	10.10	9.30	9.30	9.70	4.30	254	6.4140	649,758
392	ZEALBANGLA	232.10	233.20	214.10	214.50	232.10	8.21	647	16.5430	72,313