Latest Share Prices – Dragon Securities

Latest Share Prices

Latest Share Prices On Nov 12, 2026 02:04:47 PM

#	STOCK	LTP	HIGH	LOW	YCP	CLOSEP	CHANGE %	TRADE	VALUE(mn)	VOLUME
1	1JANATAMF	3.20	3.30	3.20	3.30	3.20	-3.03	112	1.5020	468,813
2	1STPRIMFMF	44.00	45.10	42.90	43.00	44.00	2.33	1,840	75.4360	1,715,875
3	AAMRANET	20.70	20.90	20.50	20.80	20.70	-0.48	436	7.6430	368,792
4	AAMRATECH	17.40	17.80	17.10	17.30	17.40	0.58	279	4.1740	237,811
5	ABB1STMF	3.20	3.30	3.20	3.20	3.20	0.00	48	1.2920	402,251
6	ABBANK	4.20	4.30	4.20	4.20	4.20	0.00	102	1.4260	336,062
7	ACFL	26.70	26.90	24.50	24.60	26.70	8.54	881	18.1330	696,363
8	ACI	179.40	182.00	179.00	181.80	179.40	-1.32	127	1.5260	8,488
9	ACIFORMULA	140.20	140.60	138.00	140.50	139.00	-0.21	262	4.9140	35,387
10	ACMELAB	79.50	80.50	79.30	80.00	79.50	-0.63	448	12.7090	159,676
11	ACMEPL	24.20	24.40	23.60	24.10	24.20	0.41	723	27.7450	1,155,793
12	ACTIVEFINE	4.60	4.70	4.50	4.50	4.60	2.22	239	2.2560	491,080
13	ADNTEL	55.10	55.80	53.60	53.80	55.10	2.42	663	18.8820	344,528
14	ADVENT	14.40	14.50	14.10	14.20	14.40	1.41	111	1.7360	120,794
15	AFCAGRO	5.30	5.30	5.20	5.20	5.20	1.92	17	0.0310	6,020
16	AFTABAUTO	26.50	26.70	26.30	26.50	26.50	0.00	181	2.1460	81,037
17	AGNISYSL	28.50	28.70	27.70	28.00	28.50	1.79	856	27.4330	966,223
18	AGRANINS	33.90	34.70	33.50	34.40	33.90	-1.45	591	17.7940	524,861
19	AIBL1STIMF	5.10	5.30	5.10	5.20	5.10	-1.92	85	1.3990	269,802
20	AIL	26.60	27.70	26.60	27.50	26.70	-3.27	338	3.0300	112,796
21	AL-HAJTEX	78.70	78.70	73.00	71.60	78.70	9.92	2,261	56.2450	730,742
22	ALARABANK	14.90	15.10	14.70	14.70	14.80	1.36	30	0.0220	1,520
23	ALIF	4.40	4.60	4.30	4.40	4.40	0.00	38	0.2970	67,878
24	ALLTEX	27.70	28.00	27.10	27.60	27.70	0.36	168	2.8430	102,768
25	AMANFEED	31.70	32.20	31.50	31.40	31.70	0.96	779	20.1440	633,950
26	AMBEEPHA	724.00	730.00	724.00	734.40	725.90	-1.42	6	0.0420	58
27	AMCL(PRAN)	206.00	209.80	206.00	205.60	206.10	0.19	73	0.7140	3,460
28	ANLIMAYARN	29.80	29.80	28.60	29.00	29.50	2.76	155	1.3680	46,842
29	ANWARGALV	115.20	116.20	113.00	112.70	115.20	2.22	2,662	73.1020	636,492
30	AOL	16.00	16.20	15.80	15.90	16.00	0.63	167	1.6880	105,985
31	APEXFOODS	307.20	312.00	305.10	306.80	307.20	0.13	985	24.6530	79,799
32	APEXFOOT	166.70	169.10	164.00	160.60	166.70	3.80	1,921	41.1730	246,290
33	APEXSPINN	406.50	415.00	401.00	396.10	406.50	2.63	1,150	40.0820	98,498
34	APEXTANRY	77.10	79.00	74.20	74.00	77.10	4.19	204	2.0520	26,477
35	APOLOISPAT	2.40	2.40	2.30	2.30	2.30	4.35	30	0.1330	56,342
36	ARAMIT	163.40	165.00	159.40	159.40	163.40	2.51	154	0.8530	5,226
37	ARAMITCEM	10.90	11.00	10.50	10.60	10.70	2.83	61	0.3190	30,099
38	ARGONDENIM	21.10	22.30	21.00	21.80	21.10	-3.21	886	35.6370	1,669,563
39	ASIAINS	39.20	40.00	39.10	39.50	39.20	-0.76	182	5.0810	129,258
40	ASIAPACINS	45.10	45.40	45.00	45.10	45.10	0.00	184	4.4460	98,304
41	ASIATICLAB	107.30	109.90	104.40	104.30	107.30	2.88	2,674	104.4240	969,695
42	ATLASBANG	77.70	79.90	77.00	77.60	78.00	0.13	50	0.4400	5,642
43	BANGAS	117.40	118.00	114.10	115.50	117.40	1.65	486	4.8230	41,458
44	BANKASI1PB	5408.00	5408.00	5408.00	5618.50	5408.00	-3.75	4	0.2160	40
45	BANKASIA	17.60	17.70	17.40	17.50	17.60	0.57	228	15.9400	910,676
46	BARKAPOWER	10.40	10.50	9.90	10.10	10.40	2.97	507	10.2260	998,445
47	BATASHOE	886.00	927.00	881.00	880.30	887.80	0.65	75	1.2620	1,424
48	BATBC	187.30	189.30	186.40	187.50	187.30	-0.11	930	11.0070	58,748
49	BAYLEASING	4.70	5.00	4.50	4.60	4.60	2.17	196	6.1340	1,325,125
50	BBSCABLES	16.60	17.10	16.50	17.00	16.60	-2.35	762	14.6790	878,500
51	BDAUTOCA	182.80	187.30	182.00	186.50	182.80	-1.98	343	4.3300	23,519
52	BDCOM	29.90	30.00	28.80	29.50	29.70	1.36	1,080	28.4510	970,171
53	BDFINANCE	11.50	11.80	11.50	11.60	11.50	-0.86	91	1.4890	128,872
54	BDLAMPS	213.80	231.00	212.50	215.30	213.80	-0.70	428	7.5960	35,228
55	BDTHAI	11.10	11.60	11.10	11.50	11.10	-3.48	772	11.1700	998,881
56	BDTHAIFOOD	16.10	16.70	16.00	16.70	16.10	-3.59	501	9.7460	595,882
57	BDWELDING	11.20	11.20	11.00	11.10	11.20	0.90	28	0.1390	12,472
58	BEACHHATCH	22.80	23.10	22.30	22.80	22.80	0.00	224	3.7700	166,058
59	BEACONPHAR	92.80	94.20	90.90	91.10	92.80	1.87	787	10.2680	111,672
60	BENGALWTL	22.10	22.40	21.50	21.90	22.10	0.91	407	9.6520	438,253
61	BERGERPBL	1480.10	1481.00	1470.00	1473.20	1480.10	0.47	266	12.5600	8,496
62	BESTHLDNG	13.90	14.30	13.80	14.10	13.90	-1.42	193	3.7830	270,235
63	BEXGSUKUK	80.50	82.00	80.00	80.50	81.50	0.00	50	1.8340	22,677
64	BEXIMCO	20.60	21.20	19.90	20.30	20.60	1.48	4,136	140.0850	6,805,149
65	BGIC	38.40	40.90	37.50	39.00	38.40	-1.54	246	4.1530	108,407
66	BIFC	3.70	3.80	3.60	3.60	3.70	2.78	15	0.2150	58,920
67	BNIPLC	145.20	150.00	144.70	150.10	149.10	-3.26	542	52.8920	358,183
68	BPML	24.80	25.30	24.80	25.00	24.80	-0.80	70	0.3700	14,894
69	BPPL	22.00	22.40	21.40	21.60	22.00	1.85	2,426	108.5710	4,980,392
70	BRACBANK	65.80	65.90	65.40	65.40	65.80	0.61	831	37.4980	571,303
71	BSC	104.30	105.50	104.00	105.40	104.30	-1.04	922	29.5070	282,328
72	BSCPLC	140.90	142.90	140.50	143.30	140.90	-1.67	308	7.9220	56,110
73	BXPHARMA	143.50	145.00	143.00	144.50	143.50	-0.69	929	68.2820	475,241
74	CAPITECGBF	7.60	7.80	7.60	7.70	7.60	-1.30	227	4.5750	597,003
75	CAPMIBBLMF	13.10	13.40	13.00	13.00	13.10	0.77	298	9.4830	720,439
76	CENTRALINS	43.50	44.20	43.20	44.00	43.50	-1.14	376	9.7760	224,305
77	CENTRALPHL	8.60	8.80	8.60	8.70	8.60	-1.15	154	1.6240	188,657
78	CITYBANK	28.80	29.20	28.70	29.00	28.80	-0.69	1,402	71.6510	2,483,565
79	CITYGENINS	138.10	138.60	136.80	139.50	138.10	-1.00	94	4.2700	30,926
80	CLICL	44.70	45.10	43.60	44.20	44.70	1.13	686	12.8370	287,298
81	CNATEX	2.40	2.50	2.40	2.40	2.40	0.00	48	0.2190	90,775
82	CONFIDCEM	60.80	61.50	60.10	61.00	60.80	-0.33	624	16.0200	264,069
83	CONTININS	31.50	32.00	31.30	32.00	31.50	-1.56	214	6.6730	211,104
84	COPPERTECH	25.70	27.00	25.50	26.80	26.00	-4.10	611	17.2480	659,978
85	CROWNCEMNT	57.50	58.40	56.20	58.40	58.10	-1.54	63	0.5090	8,931
86	CRYSTALINS	67.30	69.40	66.80	69.00	67.30	-2.46	617	16.0200	235,828
87	CVOPRL	141.00	141.80	140.20	141.50	141.00	-0.35	625	14.3510	101,836
88	DACCADYE	14.60	15.20	14.60	15.00	14.60	-2.67	109	2.6100	177,390
89	DAFODILCOM	154.70	155.40	153.60	153.70	154.70	0.65	686	15.9430	103,323
90	DBH	38.70	39.50	38.40	38.90	38.70	-0.51	199	4.2920	109,643
91	DBH1STMF	4.90	5.10	4.90	5.00	4.90	-2.00	102	2.7840	564,705
92	DELTALIFE	70.20	71.90	69.90	69.90	70.20	0.43	358	7.5400	106,559
93	DELTASPINN	7.40	7.60	7.40	7.50	7.40	-1.33	70	2.3160	310,442
94	DESCO	26.10	26.70	24.90	24.70	26.10	5.67	746	23.6360	920,305
95	DESHBANDHU	13.70	13.80	13.50	13.60	13.70	0.74	87	1.1870	87,079
96	DGIC	48.20	49.70	47.80	48.00	48.20	0.42	859	37.1660	766,830
97	DHAKABANK	11.30	11.30	11.20	11.20	11.30	0.89	221	11.1580	989,029
98	DHAKAINS	42.30	42.70	41.60	42.20	42.30	0.24	135	1.7760	41,998
99	DOMINAGE	64.60	64.90	63.80	64.30	64.60	0.47	954	54.5220	845,263
100	DSHGARME	118.10	121.90	117.70	117.60	118.10	0.43	279	3.7350	31,575
101	DUTCHBANGL	45.50	45.90	45.20	45.60	45.50	-0.22	413	9.8490	216,647
102	EASTERNINS	54.90	55.90	54.60	55.40	54.90	-0.90	207	2.8910	52,626
103	EASTLAND	27.30	27.50	27.20	27.60	27.30	-1.09	235	5.6450	206,453
104	EASTRNLUB	1522.60	1544.90	1520.00	1539.70	1522.60	-1.11	965	11.8280	7,737
105	EBL	23.40	23.60	23.30	23.60	23.40	-0.85	500	14.0740	601,289
106	EBL1STMF	3.90	4.00	3.80	3.90	3.90	0.00	52	0.9650	247,463
107	EBLNRBMF	3.10	3.20	3.10	3.10	3.10	0.00	21	0.3240	104,293
108	ECABLES	109.30	110.00	106.60	108.00	109.30	1.20	81	0.5330	4,903
109	EGEN	21.80	22.00	21.30	21.60	21.80	0.93	584	12.0450	554,479
110	EHL	74.50	75.70	74.30	75.20	74.50	-0.93	586	7.4490	99,483
111	EIL	29.70	30.40	29.60	30.00	29.70	-1.00	247	5.0160	168,154
112	EMERALDOIL	27.00	27.20	26.90	27.00	26.90	0.00	112	2.6770	99,271
113	ENVOYTEX	78.10	81.90	77.50	81.50	78.10	-4.17	3,413	141.3200	1,774,624
114	EPGL	18.20	18.60	17.50	17.90	18.10	1.68	592	7.8320	436,326
115	ESQUIRENIT	20.10	20.60	20.00	20.60	20.10	-2.43	438	4.3590	215,984
116	ETL	14.50	14.90	14.40	14.80	14.50	-2.03	1,649	81.1920	5,550,276
117	EXIM1STMF	5.40	5.60	5.30	5.40	5.40	0.00	362	12.6490	2,323,313
118	FAMILYTEX	2.10	2.10	2.00	2.00	2.00	5.00	81	0.6410	318,679
119	FARCHEM	17.30	17.40	17.00	17.10	17.30	1.17	1,011	47.7750	2,777,774
120	FAREASTLIF	17.30	17.50	16.80	17.00	17.30	1.76	80	0.4240	24,883
121	FBFIF	3.10	3.20	3.10	3.10	3.10	0.00	57	0.5430	173,519
122	FEDERALINS	26.50	27.10	26.40	27.00	26.50	-1.85	402	9.5340	358,093
123	FIRSTFIN	4.00	4.30	4.00	4.20	4.10	-4.76	37	1.0380	248,809
124	FORTUNE	14.00	14.40	13.90	14.40	14.00	-2.78	170	1.1960	85,072
125	FUWANGCER	11.70	12.00	11.60	12.00	11.70	-2.50	416	7.6590	649,571
126	FUWANGFOOD	8.10	8.40	8.10	8.30	8.10	-2.41	124	1.1200	136,986
127	GBBPOWER	13.70	13.80	13.40	13.30	13.70	3.01	178	3.3500	245,697
128	GEMINISEA	97.00	97.80	92.50	94.40	97.00	2.75	216	2.0920	21,843
129	GENEXIL	32.10	32.60	30.80	31.40	32.10	2.23	1,172	32.6110	1,031,032
130	GENNEXT	2.50	2.50	2.40	2.40	2.40	4.17	70	0.7710	321,157
131	GHAIL	12.10	12.30	12.00	12.30	12.10	-1.63	291	5.6080	461,450
132	GHCL	20.20	20.40	19.40	19.40	20.00	4.12	124	1.5520	77,820
133	GLDNJMF	8.10	8.30	8.10	8.20	8.10	-1.22	116	3.6560	448,131
134	GLOBALINS	40.00	41.50	39.80	41.40	40.00	-3.38	664	14.0450	348,727
135	GOLDENSON	9.30	9.50	9.20	9.50	9.30	-2.11	301	4.2530	456,714
136	GP	226.40	227.50	224.00	225.30	226.40	0.49	904	12.6950	56,205
137	GPHISPAT	15.50	15.80	15.50	15.70	15.50	-1.27	273	8.4400	542,951
138	GQBALLPEN	625.90	626.80	618.60	622.70	625.90	0.51	519	26.3020	42,067
139	GRAMEENS2	11.80	12.00	11.70	11.90	11.70	-0.84	86	1.1860	100,333
140	GREENDELMF	4.10	4.50	4.10	4.40	4.10	-6.82	260	5.4870	1,309,486
141	GREENDELT	59.30	60.70	59.10	60.00	59.30	-1.17	234	2.8510	47,690
142	GSPFINANCE	3.50	3.90	3.50	3.70	3.50	-5.41	45	0.3770	106,844
143	HAKKANIPUL	63.30	64.00	63.00	63.50	63.30	-0.31	279	3.6820	58,180
144	HAMI	140.90	144.70	136.00	141.00	140.90	-0.07	106	2.0430	14,532
145	HEIDELBCEM	193.00	193.90	189.20	193.90	193.00	-0.46	140	0.9170	4,785
146	HFL	11.00	11.30	10.80	11.20	11.10	-1.79	25	0.2760	24,912
147	HRTEX	16.20	16.50	16.00	16.20	16.20	0.00	38	0.2690	16,616
148	HWAWELLTEX	47.60	48.90	47.30	48.50	47.60	-1.86	615	17.9050	374,700
149	IBBL2PBOND	3750.00	3750.00	3750.00	3750.00	3750.00	0.00	4	0.1160	31
150	IBBLPBOND	637.00	640.00	635.00	648.00	639.50	-1.70	3	0.0380	60
151	IBNSINA	302.50	302.50	295.00	299.50	300.90	1.00	84	0.7490	2,496
152	IBP	14.60	14.90	14.50	14.50	14.60	0.69	795	25.6940	1,745,680
153	ICB	34.20	34.90	34.00	35.00	34.30	-2.29	125	1.7710	51,517
154	ICB3RDNRB	5.50	5.60	5.50	5.60	5.50	-1.79	37	0.5740	104,299
155	ICBAGRANI1	7.40	7.70	7.40	7.50	7.40	-1.33	86	1.4720	196,701
156	ICBAMCL2ND	11.00	11.00	10.50	10.60	11.00	3.77	580	27.0370	2,485,121
157	ICBEPMF1S1	5.60	5.90	5.50	5.80	5.60	-3.45	137	2.7320	482,185
158	ICBIBANK	2.50	2.50	2.40	2.40	2.50	4.17	23	0.0740	29,702
159	ICBSONALI1	7.00	7.40	6.90	7.10	7.00	-1.41	481	15.2410	2,147,870
160	ICICL	39.90	40.30	39.00	39.90	39.90	0.00	884	33.4080	840,134
161	IDLC	41.60	42.20	41.50	42.00	41.60	-0.95	214	3.3690	80,696
162	IFADAUTOS	23.20	23.60	22.70	22.60	23.20	2.65	605	12.8970	557,996
163	IFIC	5.00	5.00	4.90	5.00	5.00	0.00	165	10.0210	2,013,515
164	IFIC1STMF	3.50	3.50	3.40	3.50	3.40	0.00	69	1.2110	354,072
165	IFILISLMF1	5.50	5.60	5.50	5.40	5.50	1.85	32	1.3110	238,418
166	INDEXAGRO	65.40	66.50	64.60	65.70	65.40	-0.46	231	2.8480	43,794
167	INTECH	23.70	24.00	23.20	23.40	23.70	1.28	213	3.1430	132,986
168	INTRACO	24.60	26.20	24.10	25.90	24.60	-5.02	2,191	118.3290	4,705,897
169	IPDC	30.90	32.30	30.30	30.70	30.90	0.65	3,644	308.3150	9,838,815
170	ISLAMIBANK	21.30	21.50	21.00	21.10	21.30	0.95	180	1.3290	62,472
171	ISLAMICFIN	9.50	9.70	9.50	9.40	9.60	1.06	135	1.0420	108,504
172	ISLAMIINS	65.30	65.90	64.90	65.70	65.30	-0.61	483	17.5000	268,355
173	ISNLTD	41.70	42.50	39.70	39.90	41.70	4.51	601	5.5820	134,464
174	ITC	41.90	42.40	40.20	40.20	41.90	4.23	1,556	55.4630	1,345,516
175	JAMUNABANK	24.10	24.20	23.90	23.90	24.10	0.84	156	8.3270	346,273
176	JAMUNAOIL	169.10	170.70	168.80	169.70	169.10	-0.35	509	6.4510	38,107
177	JANATAINS	32.30	32.90	32.10	32.90	32.30	-1.82	132	2.1960	67,793
178	JHRML	40.70	41.40	40.50	40.90	40.70	-0.49	288	4.1910	102,917
179	JMISMDL	131.90	132.40	130.00	128.10	131.90	2.97	245	1.8550	14,131
180	JUTESPINN	192.90	197.40	181.20	190.10	192.90	1.47	46	0.1200	626
181	KARNAPHULI	55.20	55.80	53.70	55.00	54.80	0.36	1,064	40.1360	738,547
182	KAY&QUE	360.70	370.00	357.80	363.30	360.70	-0.72	375	6.5990	18,119
183	KBPPWBIL	30.40	31.40	30.30	30.90	30.40	-1.62	1,503	28.6350	934,770
184	KDSALTD	44.00	44.40	43.70	43.10	44.00	2.09	482	10.1140	229,873
185	KEYACOSMET	4.50	4.60	4.40	4.50	4.50	0.00	148	3.1400	698,673
186	KOHINOOR	508.50	509.40	506.80	506.80	508.50	0.34	136	1.7510	3,443
187	KPCL	11.40	11.40	11.20	11.30	11.40	0.88	252	4.8910	430,725
188	KPPL	11.80	12.10	11.80	11.90	11.80	-0.84	85	1.4620	123,448
189	KTL	12.70	13.00	12.60	12.80	12.70	-0.78	199	3.8020	297,724
190	LANKABAFIN	14.00	14.60	13.90	14.30	14.00	-2.10	933	27.2890	1,935,938
191	LEGACYFOOT	62.70	64.70	62.50	64.10	62.70	-2.18	302	4.7170	74,596
192	LIBRAINFU	522.00	524.90	515.10	517.40	517.30	0.89	127	1.4510	2,799
193	LINDEBD	626.00	633.00	623.00	628.20	626.00	-0.35	130	1.2720	2,032
194	LOVELLO	45.40	46.40	45.30	45.80	45.40	-0.87	1,798	38.6800	847,974
195	LRBDL	11.70	12.00	11.60	11.90	11.70	-1.68	220	1.3360	113,710
196	LRGLOBMF1	3.90	4.00	3.90	3.90	3.90	0.00	36	0.6890	176,606
197	MAGURAPLEX	85.20	88.00	84.70	85.90	85.20	-0.81	1,291	22.5430	262,429
198	MAKSONSPIN	5.00	5.00	4.80	5.00	4.90	0.00	60	0.4940	101,157
199	MALEKSPIN	49.90	51.00	47.60	48.00	49.90	3.96	3,128	347.5540	7,008,499
200	MARICO	2659.90	2669.90	2651.30	2661.70	2659.90	-0.07	93	2.4110	907
201	MBL1STMF	8.20	8.50	8.10	8.40	8.20	-2.38	370	10.9500	1,324,789
202	MEGCONMILK	30.80	30.80	28.80	28.00	30.80	10.00	226	3.0520	101,418
203	MEGHNACEM	29.30	29.80	28.00	28.40	29.30	3.17	38	0.0710	2,422
204	MEGHNAINS	31.20	32.10	31.00	32.00	31.20	-2.50	563	15.7400	501,450
205	MEGHNALIFE	49.80	50.60	49.70	49.70	49.80	0.20	171	3.3440	66,819
206	MEGHNAPET	70.30	71.80	67.60	66.70	70.30	5.40	318	3.7330	52,760
207	MERCANBANK	6.50	6.60	6.50	6.50	6.50	0.00	50	0.2620	40,274
208	MERCINS	43.70	44.60	43.30	44.30	43.70	-1.35	573	15.4990	354,128
209	METROSPIN	10.40	10.60	10.10	10.50	10.30	-0.95	144	1.3800	134,110
210	MHSML	17.50	18.00	17.30	18.10	17.50	-3.31	746	13.9610	799,128
211	MIDASFIN	4.80	4.90	4.70	4.80	4.80	0.00	33	0.2570	53,523
212	MIDLANDBNK	17.00	17.30	17.00	17.10	17.00	-0.58	232	7.2180	422,981
213	MIRAKHTER	25.20	25.50	24.90	25.80	25.20	-2.33	672	14.6730	584,344
214	MITHUNKNIT	12.80	13.10	12.50	12.90	12.80	-0.78	49	0.4040	31,289
215	MJLBD	90.70	90.70	90.20	90.80	90.50	-0.11	248	3.6940	40,838
216	MLDYEING	11.30	11.50	11.10	11.30	11.30	0.00	919	36.0560	3,190,938
217	MONNOAGML	251.30	262.40	250.90	257.90	251.30	-2.56	303	2.4070	9,551
218	MONNOCERA	71.50	72.60	70.10	73.50	71.30	-2.72	798	18.1810	254,560
219	MONNOFABR	17.20	17.90	17.00	17.80	17.20	-3.37	629	11.5990	666,807
220	MONOSPOOL	105.00	108.00	104.50	107.10	105.00	-1.96	1,263	25.5360	242,090
221	MPETROLEUM	217.30	218.90	217.10	217.40	217.30	-0.05	830	25.4470	117,006
222	MTB	12.40	12.60	12.30	12.50	12.40	-0.80	141	4.5300	365,877
223	NATLIFEINS	91.50	94.50	91.50	91.50	91.80	0.00	75	1.1070	12,034
224	NAVANACNG	18.00	18.20	17.70	17.60	18.00	2.27	114	0.8400	46,832
225	NAVANAPHAR	63.70	64.00	63.10	63.90	63.40	-0.31	543	13.5460	213,516
226	NBL	3.60	3.60	3.50	3.50	3.50	2.86	131	1.4820	421,880
227	NCCBANK	15.00	15.10	14.90	15.00	15.00	0.00	351	17.2610	1,150,384
228	NCCBLMF1	5.60	5.80	5.60	5.70	5.60	-1.75	32	0.3800	67,582
229	NEWLINE	4.70	4.90	4.60	4.80	4.80	-2.08	63	0.5270	111,000
230	NFML	14.60	14.90	14.50	14.80	14.60	-1.35	517	10.7560	735,521
231	NHFIL	26.90	27.50	26.80	27.40	26.90	-1.82	541	18.9230	700,773
232	NITOLINS	56.20	58.00	55.80	57.90	56.20	-2.94	484	21.6560	381,738
233	NORTHERN	93.00	95.00	93.00	93.40	93.50	-0.43	23	0.0670	712
234	NORTHRNINS	34.20	34.90	34.10	34.70	34.20	-1.44	82	1.4680	42,857
235	NPOLYMER	28.80	29.10	28.30	28.60	28.80	0.70	481	10.0330	350,316
236	NRBBANK	6.60	6.70	6.50	6.60	6.60	0.00	20	0.0890	13,441
237	NRBCBANK	9.30	9.40	9.10	9.20	9.20	1.09	102	2.8130	306,548
238	NTC	141.20	144.70	137.70	137.60	141.10	2.62	11	0.0200	143
239	NTLTUBES	59.90	61.00	57.00	57.40	59.90	4.36	717	12.4850	209,734
240	NURANI	2.70	2.70	2.60	2.60	2.70	3.85	12	0.0360	13,390
241	OAL	6.40	6.40	6.20	6.20	6.40	3.23	241	2.6290	415,575
242	OIMEX	16.10	16.60	16.00	16.40	16.10	-1.83	312	6.3100	389,690
243	OLYMPIC	135.90	136.00	135.00	135.00	135.90	0.67	174	2.6530	19,597
244	ONEBANKPLC	6.70	6.90	6.70	6.80	6.80	-1.47	71	0.7690	113,616
245	ORIONINFU	209.90	214.00	209.50	213.60	209.90	-1.73	2,304	34.1920	162,214
246	ORIONPHARM	25.10	26.10	24.90	25.90	25.10	-3.09	665	11.0350	433,555
247	PADMALIFE	14.70	14.90	14.20	14.70	14.40	0.00	127	0.9650	66,605
248	PADMAOIL	196.00	198.00	195.50	196.10	196.00	-0.05	387	8.9360	45,539
249	PARAMOUNT	58.50	59.20	58.40	59.00	58.50	-0.85	340	6.2290	106,041
250	PDL	5.10	5.20	5.10	5.10	5.10	0.00	64	1.1380	223,046
251	PEOPLESINS	61.00	62.70	60.70	62.00	61.00	-1.61	736	26.0580	423,451
252	PF1STMF	10.70	11.30	10.60	11.00	10.70	-2.73	1,313	35.5310	3,245,751
253	PHARMAID	505.60	515.40	504.60	512.80	505.60	-1.40	503	6.1690	12,165
254	PHENIXINS	44.60	45.50	44.30	45.20	44.60	-1.33	249	6.5010	144,692
255	PHOENIXFIN	3.50	3.60	3.40	3.50	3.50	0.00	34	0.2070	59,112
256	PHPMF1	3.30	3.30	3.20	3.30	3.20	0.00	87	1.8640	581,284
257	PIONEERINS	63.10	63.90	62.70	63.30	63.00	-0.32	207	4.7260	74,952
258	PLFSL	1.70	1.70	1.60	1.60	1.70	6.25	117	4.4990	2,691,029
259	POPULAR1MF	3.30	3.30	3.20	3.20	3.20	3.13	48	1.5270	472,864
260	POPULARLIF	51.10	53.30	50.10	50.10	51.10	2.00	221	5.9460	116,271
261	POWERGRID	36.30	36.70	35.10	35.00	36.30	3.71	368	5.3160	148,245
262	PRAGATIINS	69.40	71.50	69.20	70.00	69.40	-0.86	237	4.4720	64,093
263	PRAGATILIF	143.40	146.90	140.00	140.00	143.40	2.43	1,124	30.3430	210,498
264	PREMIERBAN	5.80	5.90	5.70	5.80	5.80	0.00	243	33.5790	5,793,036
265	PREMIERCEM	38.00	38.40	37.60	38.30	38.00	-0.78	444	6.7460	177,978
266	PREMIERLEA	1.90	2.00	1.80	1.90	1.90	0.00	29	0.2390	126,002
267	PRIME1ICBA	6.00	6.20	5.90	6.10	6.00	-1.64	148	3.5580	585,955
268	PRIMEBANK	29.00	29.30	28.80	29.20	29.00	-0.68	673	47.6580	1,646,347
269	PRIMEFIN	2.80	2.90	2.70	2.80	2.80	0.00	46	0.6250	223,636
270	PRIMEINSUR	43.30	44.50	43.10	44.10	43.30	-1.81	231	3.4540	79,532
271	PRIMELIFE	36.50	37.40	35.20	35.10	36.50	3.99	385	7.8360	218,714
272	PRIMETEX	16.30	16.80	15.40	15.80	16.30	3.16	123	0.8880	55,720
273	PROGRESLIF	35.40	37.00	35.00	35.00	35.40	1.14	65	0.2580	7,324
274	PROVATIINS	56.30	57.00	56.10	56.60	56.30	-0.53	886	28.4350	503,270
275	PTL	74.60	76.00	74.20	75.90	74.60	-1.71	746	35.0240	466,641
276	PUBALIBANK	43.10	43.20	42.80	42.90	43.10	0.47	299	8.3280	193,707
277	PURABIGEN	31.60	32.40	31.40	32.20	31.60	-1.86	1,192	31.1000	977,778
278	QUEENSOUTH	13.90	14.10	13.70	13.90	13.90	0.00	530	13.7710	995,049
279	RAHIMAFOOD	66.90	67.20	66.60	66.50	66.90	0.60	126	1.3100	19,583
280	RAHIMTEXT	171.10	178.00	166.70	170.10	171.10	0.59	276	4.3050	25,130
281	RAKCERAMIC	26.20	26.80	26.00	26.70	26.20	-1.87	327	7.2240	276,054
282	RANFOUNDRY	147.90	149.40	146.50	147.10	146.60	0.54	45	0.5630	3,820
283	RDFOOD	22.20	23.00	22.10	22.90	22.20	-3.06	694	14.1660	632,175
284	RECKITTBEN	3210.00	3235.00	3200.00	3200.20	3205.20	0.31	44	0.5930	185
285	REGENTTEX	5.00	5.10	4.90	5.00	5.00	0.00	60	0.1390	27,710
286	RELIANCE1	11.90	12.40	11.80	12.00	11.90	-0.83	640	16.5400	1,373,264
287	RELIANCINS	85.00	87.50	84.30	86.70	85.00	-1.96	1,444	34.7430	406,669
288	RENWICKJA	715.30	742.00	710.10	718.60	715.30	-0.46	324	3.2220	4,497
289	REPUBLIC	37.20	37.50	37.10	37.50	37.20	-0.80	288	8.4710	227,518
290	RINGSHINE	3.40	3.50	3.30	3.40	3.40	0.00	133	1.6060	472,237
291	ROBI	29.90	30.20	29.80	30.20	29.90	-0.99	735	21.6030	721,294
292	RSRMSTEEL	6.60	6.70	6.30	6.60	6.40	0.00	49	0.3360	52,484
293	RUNNERAUTO	49.30	51.80	48.80	50.90	49.30	-3.14	3,854	124.0400	2,478,936
294	RUPALIBANK	15.50	15.50	15.20	15.40	15.20	0.65	50	0.2700	17,668
295	RUPALIINS	28.80	29.50	28.60	29.20	28.80	-1.37	171	5.3410	184,528
296	RUPALILIFE	74.80	77.00	74.20	75.00	74.80	-0.27	532	11.2350	149,317
297	SAFKOSPINN	24.40	24.40	22.30	22.20	24.40	9.91	504	28.0740	1,178,689
298	SAIFPOWER	6.60	6.90	6.60	6.80	6.60	-2.94	160	1.6450	248,067
299	SAIHAMCOT	23.00	23.50	22.80	23.30	23.00	-1.29	1,502	70.2020	3,041,686
300	SAIHAMTEX	51.50	53.00	49.60	51.90	51.50	-0.77	1,916	166.4020	3,228,047
301	SALAMCRST	11.60	11.70	11.50	11.60	11.60	0.00	54	0.4450	38,414
302	SAMATALETH	97.00	97.60	95.70	95.70	97.00	1.36	450	5.8460	60,425
303	SAMORITA	85.40	87.80	85.20	87.30	85.40	-2.18	859	21.0150	245,315
304	SANDHANINS	22.20	22.50	22.10	22.10	22.20	0.45	481	9.7220	436,649
305	SAPORTL	61.10	61.50	60.10	60.40	61.10	1.16	1,027	122.6410	2,011,652
306	SBACBANK	6.20	6.80	6.10	6.70	6.20	-7.46	292	4.5920	733,115
307	SEAPEARL	33.30	34.00	33.20	34.20	33.30	-2.63	1,090	19.2860	575,480
308	SEMLFBSLGF	7.20	7.70	7.00	7.00	7.20	2.86	531	24.0690	3,264,678
309	SHAHJABANK	17.30	17.40	17.20	17.30	17.30	0.00	67	0.7730	44,681
310	SHARPIND	12.50	12.70	12.30	12.60	12.50	-0.79	907	35.5900	2,845,937
311	SHASHADNIM	26.00	26.30	25.50	25.80	26.00	0.78	194	5.9560	230,053
312	SHEPHERD	10.80	11.10	10.70	11.00	10.80	-1.82	410	5.4150	500,100
313	SHURWID	4.60	4.70	4.50	4.70	4.60	-2.13	147	1.2520	272,251
314	SHYAMPSUG	284.10	295.00	283.00	291.00	284.10	-2.37	137	5.7540	19,844
315	SICL	33.30	33.90	33.20	33.90	33.30	-1.77	456	10.2100	304,824
316	SILCOPHL	15.40	15.60	15.20	15.40	15.40	0.00	273	4.8940	318,663
317	SILVAPHL	12.40	12.50	12.10	12.30	12.40	0.81	399	6.9250	561,945
318	SIMTEX	25.00	25.60	24.80	25.40	25.00	-1.57	945	41.3200	1,645,267
319	SINOBANGLA	52.00	52.40	51.50	52.10	52.00	-0.19	554	15.7060	302,952
320	SIPLC	133.80	135.60	131.20	132.70	133.80	0.83	543	15.9810	120,197
321	SKTRIMS	12.80	13.40	12.30	12.30	12.80	4.07	115	1.4030	110,410
322	SONALIANSH	186.40	187.90	185.10	184.30	186.40	1.14	2,067	39.3960	211,521
323	SONALILIFE	90.60	91.70	86.50	87.00	90.60	4.14	870	22.2590	246,813
324	SONALIPAPR	207.20	210.00	206.80	208.90	207.20	-0.81	604	10.9090	52,501
325	SONARBAINS	39.00	39.90	38.80	39.50	39.00	-1.27	288	6.2740	160,225
326	SONARGAON	125.80	129.50	121.20	123.60	125.80	1.78	1,908	123.1130	981,761
327	SOUTHEASTB	11.90	12.00	11.80	11.90	11.90	0.00	221	22.9480	1,921,445
328	SPCERAMICS	28.00	28.30	26.40	26.80	28.00	4.48	2,578	151.3470	5,502,875
329	SPCL	66.70	69.40	66.10	68.00	66.70	-1.91	6,374	325.5410	4,842,948
330	SSSTEEL	5.20	5.50	5.20	5.40	5.20	-3.70	186	1.1210	210,810
331	STANCERAM	57.00	59.40	56.20	58.80	57.00	-3.06	183	1.5320	26,672
332	STANDARINS	47.50	48.80	47.30	47.70	47.50	-0.42	182	2.8880	60,556
333	STANDBANKL	4.00	4.10	3.90	3.90	3.90	2.56	302	7.2780	1,831,925
334	STYLECRAFT	47.80	48.80	47.40	47.30	47.80	1.06	62	0.3540	7,369
335	SUMITPOWER	16.60	16.70	16.40	16.60	16.60	0.00	853	26.9780	1,629,360
336	SUNLIFEINS	50.10	50.90	48.20	48.10	50.10	4.16	1,576	36.6140	734,020
337	TAKAFULINS	45.50	46.80	45.20	46.30	45.50	-1.73	155	3.8670	84,378
338	TALLUSPIN	6.30	6.40	6.20	6.20	6.20	1.61	34	0.1810	28,785
339	TAMIJTEX	100.70	102.00	100.00	103.50	100.70	-2.71	808	9.6630	95,778
340	TB2Y0327	100.62	100.62	100.62	100.85	100.62	-0.23	1	0.5030	5,000
341	TECHNODRUG	35.50	36.40	35.30	36.10	35.50	-1.66	1,100	29.3700	823,530
342	TILIL	42.80	44.50	39.80	43.70	42.80	-2.06	746	16.7580	384,048
343	TITASGAS	19.60	19.60	19.60	17.90	19.60	9.50	323	17.3380	884,568
344	TOSRIFA	18.20	18.40	18.00	18.20	18.10	0.00	147	2.4680	135,979
345	TRUSTB1MF	3.20	3.30	3.20	3.30	3.20	-3.03	98	1.6430	513,030
346	TRUSTBANK	13.00	13.10	12.90	13.00	13.00	0.00	419	18.8130	1,446,932
347	TUNGHAI	4.60	4.70	4.50	4.60	4.60	0.00	60	0.9480	206,677
348	UCB	8.90	9.10	8.80	8.80	8.90	1.14	201	5.0820	569,932
349	UNILEVERCL	1719.00	1720.20	1715.00	1719.40	1719.70	-0.02	47	0.3610	210
350	UNIONCAP	5.40	5.70	5.30	5.60	5.30	-3.57	203	3.7170	678,366
351	UNIONINS	46.00	46.50	44.90	45.80	46.00	0.44	610	13.3660	293,754
352	UNIQUEHRL	39.20	40.00	39.10	40.10	39.20	-2.24	564	12.5470	318,966
353	UNITEDFIN	16.50	16.80	16.30	16.60	16.50	-0.60	424	12.7700	774,836
354	UNITEDINS	54.40	57.60	54.20	55.80	54.40	-2.51	261	4.8850	89,475
355	UPGDCL	113.00	113.40	112.20	112.70	113.00	0.27	245	2.3130	20,495
356	USMANIAGL	57.80	58.70	57.00	56.50	57.80	2.30	164	2.3730	41,142
357	UTTARABANK	21.10	21.40	21.10	21.30	21.10	-0.94	635	55.8550	2,636,835
358	UTTARAFIN	10.90	11.70	10.90	10.70	11.00	1.87	55	0.4610	41,892
359	VFSTDL	12.40	13.00	12.20	12.90	12.40	-3.88	288	5.0560	403,045
360	WALTONHIL	330.30	331.90	329.30	328.40	330.30	0.58	597	7.6090	23,034
361	WATACHEM	127.30	128.30	126.50	128.10	127.30	-0.62	124	1.3460	10,573
362	WMSHIPYARD	8.00	8.40	8.00	8.30	8.00	-3.61	306	3.6900	454,397
363	YPL	21.40	21.50	20.00	19.60	21.40	9.18	609	10.2230	484,933
364	ZAHEENSPIN	4.80	4.90	4.70	4.80	4.80	0.00	66	0.8630	181,710
365	ZAHINTEX	7.10	7.60	6.70	7.40	7.00	-4.05	213	1.3930	197,485
366	ZEALBANGLA	163.50	170.00	163.20	163.70	163.50	-0.12	166	1.5620	9,412