Skip to main content
Skip to search
Latest Share Prices
|
|
|
Latest Share Prices On
Sep 14, 2026 11:05:25 AM
|
| # |
STOCK |
LTP |
HIGH |
LOW |
YCP |
CLOSEP |
CHANGE % |
TRADE |
VALUE(mn) |
VOLUME |
| 1 | 1JANATAMF | 3.50 | 3.60 | 3.40 | 3.50 | 0.00 | 0.00 | 36 | 0.7610 | 220,603 |
| 2 | 1STPRIMFMF | 23.60 | 24.90 | 23.20 | 24.30 | 0.00 | -2.88 | 352 | 6.7760 | 282,903 |
| 3 | AAMRANET | 17.30 | 18.10 | 17.30 | 17.30 | 0.00 | 0.00 | 35 | 0.5010 | 28,808 |
| 4 | AAMRATECH | 16.20 | 17.00 | 16.10 | 15.50 | 0.00 | 4.52 | 24 | 0.1080 | 6,551 |
| 5 | ABB1STMF | 3.60 | 3.60 | 3.50 | 3.60 | 0.00 | 0.00 | 31 | 1.2520 | 348,330 |
| 6 | ABBANK | 4.40 | 4.50 | 4.40 | 4.40 | 0.00 | 0.00 | 43 | 0.3460 | 78,636 |
| 7 | ACFL | 21.50 | 22.70 | 21.50 | 22.00 | 0.00 | -2.27 | 20 | 0.2510 | 11,574 |
| 8 | ACI | 183.00 | 184.90 | 176.20 | 180.70 | 0.00 | 1.27 | 45 | 0.6050 | 3,358 |
| 9 | ACIFORMULA | 154.00 | 154.00 | 151.10 | 151.30 | 0.00 | 1.78 | 179 | 7.1530 | 46,958 |
| 10 | ACMELAB | 76.00 | 76.50 | 75.90 | 76.30 | 0.00 | -0.39 | 85 | 0.9850 | 12,952 |
| 11 | ACMEPL | 24.50 | 24.80 | 24.10 | 24.10 | 0.00 | 1.66 | 379 | 12.7310 | 520,579 |
| 12 | ACTIVEFINE | 5.60 | 5.80 | 5.60 | 5.70 | 0.00 | -1.75 | 45 | 0.2480 | 44,052 |
| 13 | ADNTEL | 55.60 | 56.50 | 55.20 | 56.10 | 0.00 | -0.89 | 56 | 0.6300 | 11,305 |
| 14 | ADVENT | 13.50 | 13.80 | 13.30 | 13.30 | 0.00 | 1.50 | 27 | 0.1830 | 13,522 |
| 15 | AFCAGRO | 5.90 | 6.10 | 5.90 | 6.10 | 0.00 | -3.28 | 14 | 0.0300 | 5,021 |
| 16 | AFTABAUTO | 25.40 | 25.80 | 25.00 | 25.70 | 0.00 | -1.17 | 108 | 0.6850 | 27,123 |
| 17 | AGNISYSL | 27.80 | 28.40 | 27.20 | 28.30 | 0.00 | -1.77 | 93 | 2.2800 | 81,696 |
| 18 | AGRANINS | 26.10 | 26.80 | 26.10 | 26.80 | 0.00 | -2.61 | 30 | 0.3350 | 12,666 |
| 19 | AIBL1STIMF | 6.00 | 6.20 | 5.90 | 6.20 | 0.00 | -3.23 | 258 | 7.3670 | 1,233,620 |
| 20 | AIL | 30.80 | 31.40 | 29.60 | 30.60 | 0.00 | 0.65 | 69 | 0.4610 | 15,308 |
| 21 | AL-HAJTEX | 64.30 | 66.90 | 63.90 | 66.00 | 0.00 | -2.58 | 308 | 3.3970 | 52,190 |
| 22 | ALARABANK | 14.90 | 16.10 | 14.90 | 14.90 | 0.00 | 0.00 | 13 | 0.0380 | 2,568 |
| 23 | ALIF | 5.30 | 5.30 | 5.10 | 5.20 | 0.00 | 1.92 | 25 | 0.1000 | 19,134 |
| 24 | ALLTEX | 23.20 | 23.60 | 23.20 | 23.20 | 0.00 | 0.00 | 41 | 0.6400 | 27,420 |
| 25 | AMANFEED | 31.00 | 31.30 | 30.50 | 30.70 | 0.00 | 0.98 | 121 | 2.7810 | 90,078 |
| 26 | AMBEEPHA | 735.10 | 769.80 | 730.00 | 732.10 | 0.00 | 0.41 | 9 | 0.0160 | 21 |
| 27 | AMCL(PRAN) | 209.80 | 211.00 | 209.80 | 211.00 | 0.00 | -0.57 | 7 | 0.0570 | 270 |
| 28 | ANLIMAYARN | 25.90 | 26.50 | 25.90 | 25.80 | 0.00 | 0.39 | 6 | 0.0070 | 280 |
| 29 | ANWARGALV | 112.40 | 113.30 | 111.50 | 111.80 | 0.00 | 0.54 | 520 | 11.9130 | 105,902 |
| 30 | AOL | 15.10 | 15.60 | 15.00 | 15.10 | 0.00 | 0.00 | 45 | 0.6250 | 41,219 |
| 31 | APEXFOODS | 249.50 | 249.90 | 246.30 | 250.50 | 0.00 | -0.40 | 33 | 0.4520 | 1,824 |
| 32 | APEXFOOT | 206.90 | 207.60 | 204.30 | 207.10 | 0.00 | -0.10 | 32 | 0.3190 | 1,554 |
| 33 | APEXSPINN | 285.00 | 292.40 | 280.00 | 282.20 | 0.00 | 0.99 | 77 | 1.5000 | 5,254 |
| 34 | APEXTANRY | 89.70 | 92.00 | 89.40 | 89.90 | 0.00 | -0.22 | 78 | 0.6200 | 6,863 |
| 35 | APOLOISPAT | 2.90 | 3.00 | 2.80 | 3.00 | 0.00 | -3.33 | 43 | 0.1340 | 46,187 |
| 36 | ARAMIT | 166.10 | 177.90 | 164.30 | 170.00 | 0.00 | -2.29 | 48 | 0.2260 | 1,358 |
| 37 | ARAMITCEM | 11.30 | 11.30 | 10.80 | 10.90 | 0.00 | 3.67 | 7 | 0.0550 | 5,021 |
| 38 | ARGONDENIM | 21.30 | 21.50 | 20.90 | 21.10 | 0.00 | 0.95 | 294 | 11.3990 | 538,224 |
| 39 | ASIAINS | 39.00 | 40.70 | 38.50 | 39.40 | 0.00 | -1.02 | 78 | 2.0190 | 51,569 |
| 40 | ASIAPACINS | 46.00 | 46.80 | 45.80 | 46.20 | 0.00 | -0.43 | 54 | 0.8020 | 17,422 |
| 41 | ASIATICLAB | 103.30 | 103.60 | 102.10 | 102.30 | 0.00 | 0.98 | 239 | 4.4080 | 42,835 |
| 42 | ATLASBANG | 82.30 | 82.30 | 82.20 | 82.80 | 0.00 | -0.60 | 7 | 0.0410 | 502 |
| 43 | AZIZPIPES | 74.00 | 79.00 | 74.00 | 72.70 | 0.00 | 1.79 | 2 | 0.0000 | 4 |
| 44 | BANGAS | 117.50 | 118.50 | 117.40 | 117.70 | 0.00 | -0.17 | 45 | 0.4130 | 3,500 |
| 45 | BANKASIA | 16.70 | 16.70 | 16.60 | 16.60 | 0.00 | 0.60 | 17 | 0.5730 | 34,364 |
| 46 | BARKAPOWER | 9.90 | 10.00 | 9.90 | 9.90 | 0.00 | 0.00 | 39 | 0.3840 | 38,689 |
| 47 | BATASHOE | 880.50 | 895.00 | 880.00 | 883.70 | 0.00 | -0.36 | 15 | 0.1860 | 211 |
| 48 | BATBC | 227.00 | 227.40 | 224.00 | 224.50 | 0.00 | 1.11 | 230 | 6.7360 | 29,812 |
| 49 | BAYLEASING | 4.70 | 4.70 | 4.60 | 4.50 | 0.00 | 4.44 | 6 | 0.0010 | 205 |
| 50 | BBS | 11.60 | 11.90 | 11.30 | 11.60 | 0.00 | 0.00 | 125 | 0.7890 | 68,618 |
| 51 | BBSCABLES | 15.70 | 16.60 | 15.30 | 16.10 | 0.00 | -2.48 | 203 | 2.8720 | 183,140 |
| 52 | BDAUTOCA | 169.90 | 170.10 | 166.00 | 170.10 | 0.00 | -0.12 | 85 | 1.4000 | 8,331 |
| 53 | BDCOM | 27.80 | 28.60 | 27.50 | 27.90 | 0.00 | -0.36 | 110 | 1.9070 | 68,263 |
| 54 | BDFINANCE | 11.30 | 11.70 | 11.30 | 11.60 | 0.00 | -2.59 | 102 | 1.2210 | 106,777 |
| 55 | BDLAMPS | 219.00 | 220.90 | 216.20 | 218.70 | 0.00 | 0.14 | 130 | 1.6630 | 7,591 |
| 56 | BDTHAI | 14.40 | 15.10 | 14.10 | 14.80 | 0.00 | -2.70 | 251 | 5.6950 | 394,208 |
| 57 | BDTHAIFOOD | 23.90 | 24.60 | 23.80 | 24.40 | 0.00 | -2.05 | 237 | 9.0150 | 375,759 |
| 58 | BDWELDING | 11.70 | 12.00 | 11.20 | 11.40 | 0.00 | 2.63 | 23 | 0.1130 | 10,012 |
| 59 | BEACHHATCH | 26.00 | 26.50 | 25.60 | 26.20 | 0.00 | -0.76 | 59 | 0.9910 | 38,111 |
| 60 | BEACONPHAR | 97.40 | 101.00 | 93.20 | 100.00 | 0.00 | -2.60 | 255 | 2.7930 | 28,511 |
| 61 | BENGALWTL | 20.90 | 21.10 | 20.60 | 20.90 | 0.00 | 0.00 | 59 | 1.0750 | 51,553 |
| 62 | BERGERPBL | 1456.00 | 1459.00 | 1454.30 | 1458.70 | 0.00 | -0.19 | 118 | 2.2240 | 1,528 |
| 63 | BESTHLDNG | 14.20 | 14.40 | 14.10 | 14.20 | 0.00 | 0.00 | 53 | 0.2160 | 15,212 |
| 64 | BEXIMCO | 21.20 | 21.50 | 21.00 | 21.20 | 0.00 | 0.00 | 453 | 8.7570 | 411,911 |
| 65 | BGIC | 39.60 | 41.20 | 39.30 | 39.50 | 0.00 | 0.25 | 31 | 0.2210 | 5,588 |
| 66 | BIFC | 3.80 | 4.00 | 3.80 | 3.80 | 0.00 | 0.00 | 11 | 0.1230 | 32,328 |
| 67 | BNICL | 130.40 | 130.40 | 126.30 | 126.10 | 0.00 | 3.41 | 377 | 9.1720 | 71,490 |
| 68 | BPML | 24.60 | 25.20 | 24.30 | 24.60 | 0.00 | 0.00 | 10 | 0.0140 | 573 |
| 69 | BPPL | 18.40 | 18.90 | 18.10 | 18.70 | 0.00 | -1.60 | 149 | 4.4840 | 242,613 |
| 70 | BRACBANK | 61.60 | 62.00 | 61.50 | 61.70 | 0.00 | -0.16 | 364 | 7.7750 | 126,207 |
| 71 | BSC | 107.90 | 109.90 | 107.10 | 108.10 | 0.00 | -0.19 | 110 | 2.3730 | 21,983 |
| 72 | BSCPLC | 145.00 | 146.00 | 144.50 | 144.50 | 0.00 | 0.35 | 16 | 0.1010 | 694 |
| 73 | BSRMLTD | 95.70 | 96.10 | 95.50 | 96.10 | 0.00 | -0.42 | 32 | 0.3220 | 3,362 |
| 74 | BSRMSTEEL | 83.00 | 83.70 | 82.20 | 83.10 | 0.00 | -0.12 | 91 | 1.0790 | 13,037 |
| 75 | BXPHARMA | 148.50 | 149.80 | 147.60 | 148.70 | 0.00 | -0.13 | 356 | 17.0290 | 114,352 |
| 76 | CAPITECGBF | 8.60 | 8.70 | 8.40 | 8.70 | 0.00 | -1.15 | 183 | 6.1300 | 712,230 |
| 77 | CAPMIBBLMF | 13.00 | 13.30 | 12.80 | 13.20 | 0.00 | -1.52 | 36 | 0.3390 | 26,285 |
| 78 | CENTRALINS | 42.00 | 42.00 | 41.50 | 41.80 | 0.00 | 0.48 | 113 | 2.1600 | 51,765 |
| 79 | CENTRALPHL | 9.20 | 9.40 | 9.10 | 9.20 | 0.00 | 0.00 | 52 | 0.4870 | 52,887 |
| 80 | CITYBANK | 29.60 | 29.70 | 29.20 | 29.70 | 0.00 | -0.34 | 190 | 3.4760 | 117,828 |
| 81 | CITYGENINS | 127.80 | 128.60 | 127.20 | 127.70 | 0.00 | 0.08 | 13 | 0.9880 | 7,744 |
| 82 | CLICL | 41.00 | 42.00 | 40.50 | 41.10 | 0.00 | -0.24 | 38 | 0.4450 | 10,876 |
| 83 | CNATEX | 3.00 | 3.00 | 2.90 | 3.00 | 0.00 | 0.00 | 14 | 0.0350 | 11,764 |
| 84 | CONFIDCEM | 57.40 | 59.70 | 56.80 | 58.40 | 0.00 | -1.71 | 131 | 2.1960 | 38,050 |
| 85 | CONTININS | 31.60 | 32.00 | 31.40 | 31.80 | 0.00 | -0.63 | 73 | 1.5570 | 49,247 |
| 86 | COPPERTECH | 21.00 | 21.40 | 20.60 | 21.10 | 0.00 | -0.47 | 76 | 1.2740 | 61,065 |
| 87 | CROWNCEMNT | 59.10 | 59.10 | 57.80 | 57.80 | 0.00 | 2.25 | 6 | 0.0320 | 552 |
| 88 | CRYSTALINS | 59.00 | 59.70 | 58.60 | 58.60 | 0.00 | 0.68 | 83 | 0.6450 | 10,918 |
| 89 | CVOPRL | 145.70 | 147.80 | 144.40 | 146.20 | 0.00 | -0.34 | 142 | 2.7540 | 18,824 |
| 90 | DACCADYE | 15.70 | 16.10 | 15.30 | 15.70 | 0.00 | 0.00 | 14 | 0.0300 | 1,930 |
| 91 | DAFODILCOM | 162.60 | 164.00 | 161.70 | 164.70 | 0.00 | -1.28 | 355 | 8.1900 | 50,267 |
| 92 | DBH | 39.70 | 40.70 | 39.20 | 39.90 | 0.00 | -0.50 | 38 | 0.4880 | 12,343 |
| 93 | DBH1STMF | 5.40 | 5.60 | 5.30 | 5.50 | 0.00 | -1.82 | 86 | 2.4890 | 458,754 |
| 94 | DELTALIFE | 68.60 | 69.00 | 68.30 | 68.80 | 0.00 | -0.29 | 96 | 1.1060 | 16,149 |
| 95 | DELTASPINN | 6.90 | 7.10 | 6.80 | 6.90 | 0.00 | 0.00 | 31 | 0.1770 | 25,746 |
| 96 | DESCO | 21.70 | 22.30 | 21.60 | 21.50 | 0.00 | 0.93 | 17 | 0.0350 | 1,613 |
| 97 | DESHBANDHU | 15.80 | 16.80 | 15.80 | 16.30 | 0.00 | -3.07 | 82 | 0.5610 | 34,906 |
| 98 | DGIC | 29.30 | 29.80 | 29.20 | 29.60 | 0.00 | -1.01 | 29 | 0.3310 | 11,303 |
| 99 | DHAKABANK | 11.80 | 11.80 | 11.70 | 11.70 | 0.00 | 0.85 | 91 | 3.8780 | 331,370 |
| 100 | DHAKAINS | 41.50 | 43.00 | 41.00 | 41.80 | 0.00 | -0.72 | 28 | 0.6780 | 16,426 |
| 101 | DOMINAGE | 62.70 | 63.40 | 62.40 | 62.70 | 0.00 | 0.00 | 132 | 2.9740 | 47,388 |
| 102 | DOREENPWR | 28.90 | 29.30 | 28.90 | 29.20 | 0.00 | -1.03 | 153 | 2.3220 | 79,813 |
| 103 | DSHGARME | 147.80 | 149.90 | 145.30 | 145.60 | 0.00 | 1.51 | 182 | 3.0150 | 20,497 |
| 104 | DSSL | 10.70 | 11.00 | 10.60 | 10.80 | 0.00 | -0.93 | 170 | 3.5170 | 324,973 |
| 105 | DULAMIACOT | 172.40 | 180.00 | 170.00 | 173.90 | 0.00 | -0.86 | 20 | 0.1560 | 906 |
| 106 | DUTCHBANGL | 42.90 | 43.30 | 42.90 | 42.90 | 0.00 | 0.00 | 61 | 0.7790 | 18,116 |
| 107 | EASTERNINS | 56.50 | 56.70 | 56.20 | 56.40 | 0.00 | 0.18 | 35 | 0.7260 | 12,866 |
| 108 | EASTLAND | 26.90 | 26.90 | 26.10 | 26.70 | 0.00 | 0.75 | 66 | 1.3050 | 49,169 |
| 109 | EASTRNLUB | 1997.00 | 2035.00 | 1993.00 | 2009.00 | 0.00 | -0.60 | 307 | 5.0860 | 2,541 |
| 110 | EBL | 22.60 | 22.70 | 22.30 | 22.50 | 0.00 | 0.44 | 283 | 22.0590 | 976,343 |
| 111 | EBL1STMF | 4.50 | 4.70 | 4.40 | 4.60 | 0.00 | -2.17 | 53 | 0.9180 | 202,611 |
| 112 | EBLNRBMF | 3.40 | 3.50 | 3.40 | 3.50 | 0.00 | -2.86 | 14 | 0.3080 | 89,305 |
| 113 | ECABLES | 125.00 | 125.00 | 120.00 | 124.40 | 0.00 | 0.48 | 20 | 0.3960 | 3,302 |
| 114 | EGEN | 22.00 | 22.50 | 21.80 | 22.10 | 0.00 | -0.45 | 214 | 3.2280 | 146,943 |
| 115 | EHL | 80.00 | 81.00 | 77.60 | 80.20 | 0.00 | -0.25 | 232 | 4.5070 | 56,324 |
| 116 | EIL | 30.10 | 31.00 | 29.90 | 30.30 | 0.00 | -0.66 | 180 | 2.9770 | 98,519 |
| 117 | EMERALDOIL | 25.60 | 27.00 | 25.60 | 26.60 | 0.00 | -3.76 | 99 | 1.4310 | 54,837 |
| 118 | ENVOYTEX | 73.50 | 74.50 | 71.00 | 73.40 | 0.00 | 0.14 | 1,260 | 73.6460 | 1,001,517 |
| 119 | EPGL | 16.50 | 16.60 | 16.20 | 16.50 | 0.00 | 0.00 | 31 | 0.3250 | 19,886 |
| 120 | ESQUIRENIT | 22.80 | 23.60 | 22.70 | 22.80 | 0.00 | 0.00 | 41 | 0.5630 | 24,611 |
| 121 | ETL | 13.10 | 13.20 | 12.90 | 13.10 | 0.00 | 0.00 | 173 | 6.4170 | 490,197 |
| 122 | EXIM1STMF | 7.10 | 7.70 | 7.00 | 7.70 | 0.00 | -7.79 | 855 | 37.6080 | 5,206,468 |
| 123 | FAMILYTEX | 2.30 | 2.40 | 2.20 | 2.30 | 0.00 | 0.00 | 71 | 0.3890 | 169,263 |
| 124 | FARCHEM | 14.80 | 15.00 | 14.60 | 14.40 | 0.00 | 2.78 | 374 | 9.9130 | 670,878 |
| 125 | FAREASTLIF | 18.00 | 19.40 | 17.70 | 18.00 | 0.00 | 0.00 | 28 | 0.0850 | 4,713 |
| 126 | FBFIF | 3.50 | 3.50 | 3.40 | 3.50 | 0.00 | 0.00 | 24 | 0.1080 | 31,227 |
| 127 | FEDERALINS | 26.40 | 26.90 | 26.20 | 26.70 | 0.00 | -1.12 | 94 | 2.8840 | 108,830 |
| 128 | FEKDIL | 21.40 | 21.60 | 20.90 | 21.00 | 0.00 | 1.90 | 243 | 10.7110 | 501,573 |
| 129 | FINEFOODS | 433.00 | 435.80 | 425.60 | 432.20 | 0.00 | 0.19 | 51 | 0.8560 | 2,006 |
| 130 | FIRSTFIN | 4.50 | 4.60 | 4.50 | 4.30 | 0.00 | 4.65 | 3 | 0.0000 | 26 |
| 131 | FORTUNE | 15.00 | 15.70 | 14.80 | 15.10 | 0.00 | -0.66 | 63 | 0.8790 | 58,717 |
| 132 | FUWANGCER | 12.30 | 12.60 | 12.10 | 12.50 | 0.00 | -1.60 | 114 | 1.5460 | 125,667 |
| 133 | FUWANGFOOD | 9.40 | 9.50 | 9.20 | 9.30 | 0.00 | 1.08 | 56 | 0.2570 | 27,587 |
| 134 | GBBPOWER | 13.80 | 13.90 | 13.70 | 13.70 | 0.00 | 0.73 | 117 | 2.0010 | 145,162 |
| 135 | GEMINISEA | 107.50 | 107.50 | 104.00 | 105.10 | 0.00 | 2.28 | 30 | 0.1980 | 1,887 |
| 136 | GENEXIL | 34.20 | 34.90 | 34.00 | 34.50 | 0.00 | -0.87 | 171 | 5.2800 | 154,481 |
| 137 | GENNEXT | 3.00 | 3.00 | 2.90 | 2.90 | 0.00 | 3.45 | 19 | 0.3600 | 124,011 |
| 138 | GHAIL | 12.40 | 12.60 | 12.20 | 12.50 | 0.00 | -0.80 | 38 | 0.8070 | 65,014 |
| 139 | GHCL | 19.30 | 20.50 | 18.60 | 19.30 | 0.00 | 0.00 | 65 | 1.0510 | 55,932 |
| 140 | GLDNJMF | 8.70 | 9.20 | 8.70 | 9.10 | 0.00 | -4.40 | 84 | 1.9120 | 215,002 |
| 141 | GLOBALINS | 44.20 | 45.50 | 43.70 | 43.90 | 0.00 | 0.68 | 106 | 3.7210 | 84,509 |
| 142 | GOLDENSON | 12.00 | 12.20 | 11.80 | 11.90 | 0.00 | 0.84 | 85 | 1.1330 | 94,062 |
| 143 | GP | 237.80 | 239.50 | 237.10 | 238.20 | 0.00 | -0.17 | 507 | 4.6940 | 19,741 |
| 144 | GPHISPAT | 15.40 | 15.90 | 15.20 | 15.70 | 0.00 | -1.91 | 394 | 7.0860 | 460,087 |
| 145 | GQBALLPEN | 562.00 | 579.90 | 560.00 | 576.40 | 0.00 | -2.50 | 14 | 1.2610 | 2,233 |
| 146 | GRAMEENS2 | 11.80 | 11.90 | 11.70 | 11.90 | 0.00 | -0.84 | 70 | 1.1520 | 98,427 |
| 147 | GREENDELMF | 4.50 | 4.70 | 4.40 | 4.70 | 0.00 | -4.26 | 63 | 1.3420 | 298,395 |
| 148 | GREENDELT | 61.50 | 62.50 | 61.40 | 62.40 | 0.00 | -1.44 | 44 | 1.5670 | 25,312 |
| 149 | GSPFINANCE | 3.40 | 3.50 | 3.40 | 3.40 | 0.00 | 0.00 | 6 | 0.1190 | 35,029 |
| 150 | HAKKANIPUL | 66.20 | 67.10 | 66.10 | 66.70 | 0.00 | -0.75 | 80 | 1.4000 | 21,051 |
| 151 | HAMI | 149.50 | 149.50 | 145.00 | 146.60 | 0.00 | 1.98 | 9 | 0.0800 | 551 |
| 152 | HEIDELBCEM | 203.10 | 205.00 | 203.00 | 203.00 | 0.00 | 0.05 | 62 | 0.7210 | 3,541 |
| 153 | HFL | 12.90 | 13.70 | 12.80 | 12.80 | 0.00 | 0.78 | 28 | 0.1700 | 12,591 |
| 154 | HRTEX | 16.70 | 16.80 | 16.20 | 16.50 | 0.00 | 1.21 | 7 | 0.0210 | 1,302 |
| 155 | HWAWELLTEX | 46.70 | 47.90 | 46.20 | 46.60 | 0.00 | 0.21 | 280 | 4.4730 | 95,968 |
| 156 | IBNSINA | 312.00 | 313.00 | 302.00 | 310.70 | 0.00 | 0.42 | 48 | 0.1930 | 629 |
| 157 | IBP | 15.10 | 15.30 | 14.90 | 15.10 | 0.00 | 0.00 | 146 | 3.8730 | 256,488 |
| 158 | ICB | 40.00 | 40.90 | 38.50 | 39.10 | 0.00 | 2.30 | 16 | 0.1270 | 3,279 |
| 159 | ICB3RDNRB | 5.60 | 5.80 | 5.50 | 5.80 | 0.00 | -3.45 | 31 | 0.7610 | 134,226 |
| 160 | ICBAGRANI1 | 7.80 | 8.00 | 7.80 | 7.90 | 0.00 | -1.27 | 20 | 0.5230 | 67,091 |
| 161 | ICBAMCL2ND | 7.60 | 7.90 | 7.50 | 7.70 | 0.00 | -1.30 | 20 | 0.1240 | 16,389 |
| 162 | ICBEPMF1S1 | 6.00 | 6.20 | 5.90 | 6.20 | 0.00 | -3.23 | 82 | 1.7250 | 287,213 |
| 163 | ICBIBANK | 2.60 | 2.70 | 2.60 | 2.60 | 0.00 | 0.00 | 21 | 0.1330 | 51,107 |
| 164 | ICBSONALI1 | 6.60 | 6.90 | 6.50 | 6.90 | 0.00 | -4.35 | 55 | 1.8150 | 271,588 |
| 165 | ICICL | 35.40 | 36.00 | 34.90 | 35.40 | 0.00 | 0.00 | 94 | 1.4080 | 40,104 |
| 166 | IDLC | 41.20 | 42.90 | 41.10 | 41.20 | 0.00 | 0.00 | 32 | 0.1590 | 3,864 |
| 167 | IFADAUTOS | 23.00 | 23.40 | 22.70 | 22.90 | 0.00 | 0.44 | 57 | 0.6770 | 29,637 |
| 168 | IFIC | 4.60 | 4.60 | 4.50 | 4.60 | 0.00 | 0.00 | 53 | 0.8410 | 186,908 |
| 169 | IFIC1STMF | 4.10 | 4.20 | 4.00 | 4.20 | 0.00 | -2.38 | 19 | 0.5530 | 135,222 |
| 170 | IFILISLMF1 | 5.40 | 5.40 | 5.30 | 5.50 | 0.00 | -1.82 | 8 | 0.3170 | 58,915 |
| 171 | INDEXAGRO | 66.90 | 67.30 | 66.80 | 66.70 | 0.00 | 0.30 | 11 | 0.1140 | 1,693 |
| 172 | INTECH | 22.50 | 22.90 | 22.00 | 22.20 | 0.00 | 1.35 | 20 | 0.1790 | 8,088 |
| 173 | INTRACO | 22.30 | 22.80 | 22.10 | 22.40 | 0.00 | -0.45 | 31 | 0.9090 | 40,818 |
| 174 | IPDC | 30.70 | 30.90 | 30.30 | 30.70 | 0.00 | 0.00 | 183 | 4.3800 | 142,803 |
| 175 | ISLAMIBANK | 27.40 | 27.90 | 27.00 | 27.20 | 0.00 | 0.74 | 54 | 0.5520 | 20,400 |
| 176 | ISLAMICFIN | 10.80 | 10.80 | 10.70 | 10.70 | 0.00 | 0.93 | 13 | 0.1080 | 10,004 |
| 177 | ISLAMIINS | 59.90 | 59.90 | 58.10 | 58.40 | 0.00 | 2.57 | 10 | 14.3250 | 239,172 |
| 178 | ISNLTD | 42.70 | 43.50 | 42.10 | 42.70 | 0.00 | 0.00 | 93 | 1.1090 | 25,902 |
| 179 | ITC | 43.60 | 43.80 | 43.10 | 43.70 | 0.00 | -0.23 | 238 | 5.3090 | 122,094 |
| 180 | JAMUNABANK | 22.70 | 22.70 | 22.50 | 22.60 | 0.00 | 0.44 | 160 | 23.9230 | 1,060,026 |
| 181 | JAMUNAOIL | 175.90 | 177.00 | 175.80 | 175.10 | 0.00 | 0.46 | 13 | 0.0360 | 204 |
| 182 | JANATAINS | 31.50 | 32.40 | 30.60 | 31.10 | 0.00 | 1.29 | 24 | 0.7250 | 22,453 |
| 183 | JHRML | 41.30 | 42.40 | 41.00 | 40.90 | 0.00 | 0.98 | 59 | 1.2800 | 30,756 |
| 184 | JMISMDL | 126.00 | 128.00 | 125.70 | 127.00 | 0.00 | -0.79 | 29 | 0.2170 | 1,724 |
| 185 | JUTESPINN | 205.20 | 205.20 | 205.00 | 205.10 | 0.00 | 0.05 | 18 | 0.0820 | 400 |
| 186 | KARNAPHULI | 52.90 | 54.00 | 52.20 | 53.50 | 0.00 | -1.12 | 134 | 3.7260 | 70,566 |
| 187 | KAY&QUE | 341.30 | 346.10 | 338.20 | 346.10 | 0.00 | -1.39 | 83 | 0.8810 | 2,582 |
| 188 | KBPPWBIL | 28.60 | 29.30 | 28.40 | 28.80 | 0.00 | -0.69 | 233 | 2.8300 | 98,721 |
| 189 | KDSALTD | 43.10 | 44.00 | 43.00 | 43.10 | 0.00 | 0.00 | 57 | 0.3610 | 8,364 |
| 190 | KEYACOSMET | 4.90 | 5.00 | 4.90 | 4.90 | 0.00 | 0.00 | 20 | 0.0790 | 15,834 |
| 191 | KOHINOOR | 518.00 | 521.80 | 518.00 | 521.80 | 0.00 | -0.73 | 3 | 0.0210 | 40 |
| 192 | KPCL | 10.50 | 10.70 | 10.30 | 10.40 | 0.00 | 0.96 | 23 | 0.1340 | 12,884 |
| 193 | KPPL | 12.10 | 12.30 | 12.00 | 12.30 | 0.00 | -1.63 | 31 | 0.2220 | 18,286 |
| 194 | KTL | 12.50 | 12.80 | 12.30 | 12.40 | 0.00 | 0.81 | 94 | 1.6570 | 133,031 |
| 195 | LANKABAFIN | 14.50 | 14.70 | 14.40 | 14.50 | 0.00 | 0.00 | 118 | 2.5380 | 174,798 |
| 196 | LEGACYFOOT | 68.50 | 69.80 | 68.50 | 69.10 | 0.00 | -0.87 | 71 | 1.4720 | 21,352 |
| 197 | LHB | 50.70 | 50.80 | 50.00 | 50.40 | 0.00 | 0.60 | 221 | 4.1650 | 82,495 |
| 198 | LIBRAINFU | 570.00 | 578.50 | 570.00 | 572.00 | 0.00 | -0.35 | 8 | 0.0350 | 61 |
| 199 | LINDEBD | 670.00 | 680.00 | 667.20 | 670.10 | 0.00 | -0.01 | 34 | 0.2100 | 314 |
| 200 | LOVELLO | 43.90 | 44.50 | 43.00 | 43.90 | 0.00 | 0.00 | 521 | 10.0600 | 229,573 |
| 201 | LRBDL | 12.30 | 12.60 | 11.90 | 12.40 | 0.00 | -0.81 | 73 | 1.0160 | 84,195 |
| 202 | LRGLOBMF1 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00 | 0.00 | 22 | 0.1870 | 44,330 |
| 203 | MAGURAPLEX | 78.90 | 81.00 | 78.60 | 79.10 | 0.00 | -0.25 | 30 | 0.1230 | 1,562 |
| 204 | MAKSONSPIN | 5.90 | 6.00 | 5.80 | 5.90 | 0.00 | 0.00 | 24 | 0.0750 | 12,894 |
| 205 | MALEKSPIN | 45.80 | 46.10 | 44.50 | 44.90 | 0.00 | 2.00 | 465 | 11.2730 | 247,755 |
| 206 | MARICO | 2650.90 | 2664.90 | 2650.90 | 2648.80 | 0.00 | 0.08 | 69 | 0.6520 | 246 |
| 207 | MATINSPINN | 63.90 | 65.20 | 63.90 | 64.20 | 0.00 | -0.47 | 185 | 4.5490 | 70,671 |
| 208 | MBL1STMF | 8.70 | 9.00 | 8.40 | 9.00 | 0.00 | -3.33 | 341 | 16.8490 | 1,940,477 |
| 209 | MEGCONMILK | 31.50 | 32.20 | 31.50 | 31.90 | 0.00 | -1.25 | 19 | 0.1660 | 5,191 |
| 210 | MEGHNACEM | 29.60 | 30.30 | 28.10 | 29.00 | 0.00 | 2.07 | 10 | 0.0120 | 404 |
| 211 | MEGHNAINS | 33.50 | 34.40 | 33.20 | 34.00 | 0.00 | -1.47 | 133 | 2.9000 | 85,773 |
| 212 | MEGHNALIFE | 52.00 | 53.90 | 50.50 | 51.20 | 0.00 | 1.56 | 9 | 0.1420 | 2,814 |
| 213 | MEGHNAPET | 59.90 | 62.00 | 57.20 | 58.80 | 0.00 | 1.87 | 61 | 1.4470 | 24,604 |
| 214 | MERCANBANK | 6.60 | 6.80 | 6.50 | 6.60 | 0.00 | 0.00 | 34 | 0.2440 | 36,880 |
| 215 | MERCINS | 47.40 | 48.30 | 47.00 | 48.00 | 0.00 | -1.25 | 543 | 20.0550 | 419,392 |
| 216 | METROSPIN | 9.90 | 10.00 | 9.60 | 9.60 | 0.00 | 3.13 | 10 | 0.0120 | 1,261 |
| 217 | MHSML | 19.10 | 19.30 | 18.40 | 18.70 | 0.00 | 2.14 | 163 | 4.4320 | 234,356 |
| 218 | MIDASFIN | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 0.00 | 1 | 0.0020 | 500 |
| 219 | MIDLANDBNK | 16.20 | 16.30 | 16.00 | 16.20 | 0.00 | 0.00 | 85 | 2.9640 | 183,940 |
| 220 | MIRACLEIND | 26.10 | 26.60 | 26.00 | 26.50 | 0.00 | -1.51 | 51 | 0.3190 | 12,104 |
| 221 | MIRAKHTER | 31.20 | 31.60 | 30.90 | 31.20 | 0.00 | 0.00 | 59 | 0.6650 | 21,360 |
| 222 | MITHUNKNIT | 13.40 | 13.70 | 13.10 | 13.50 | 0.00 | -0.74 | 24 | 0.1300 | 9,734 |
| 223 | MJLBD | 90.00 | 90.50 | 89.50 | 89.50 | 0.00 | 0.56 | 23 | 0.2990 | 3,329 |
| 224 | MLDYEING | 11.20 | 11.40 | 11.00 | 11.00 | 0.00 | 1.82 | 524 | 14.5040 | 1,292,519 |
| 225 | MONNOAGML | 300.00 | 313.00 | 300.00 | 302.10 | 0.00 | -0.70 | 55 | 0.4770 | 1,587 |
| 226 | MONNOCERA | 80.00 | 81.00 | 79.10 | 80.10 | 0.00 | -0.12 | 178 | 4.1770 | 52,458 |
| 227 | MONNOFABR | 19.40 | 19.50 | 19.10 | 19.40 | 0.00 | 0.00 | 186 | 5.3810 | 277,816 |
| 228 | MONOSPOOL | 100.70 | 103.50 | 100.00 | 101.90 | 0.00 | -1.18 | 218 | 4.3010 | 42,471 |
| 229 | MPETROLEUM | 206.00 | 206.50 | 205.40 | 205.70 | 0.00 | 0.15 | 34 | 0.3440 | 1,671 |
| 230 | MTB | 12.60 | 12.80 | 12.50 | 12.50 | 0.00 | 0.80 | 20 | 0.0580 | 4,575 |
| 231 | NAHEEACP | 32.80 | 33.50 | 32.00 | 32.70 | 0.00 | 0.31 | 86 | 0.7490 | 23,224 |
| 232 | NATLIFEINS | 92.60 | 92.70 | 92.60 | 92.70 | 0.00 | -0.11 | 3 | 0.0090 | 102 |
| 233 | NAVANACNG | 19.50 | 19.70 | 18.90 | 19.60 | 0.00 | -0.51 | 41 | 0.2160 | 11,322 |
| 234 | NAVANAPHAR | 60.90 | 62.10 | 60.60 | 61.80 | 0.00 | -1.46 | 122 | 2.0190 | 32,929 |
| 235 | NBL | 3.40 | 3.40 | 3.20 | 3.30 | 0.00 | 3.03 | 72 | 1.8340 | 555,940 |
| 236 | NCCBANK | 14.10 | 14.30 | 14.10 | 14.20 | 0.00 | -0.70 | 135 | 5.7430 | 404,465 |
| 237 | NCCBLMF1 | 6.70 | 7.00 | 6.40 | 7.00 | 0.00 | -4.29 | 64 | 1.3880 | 208,966 |
| 238 | NEWLINE | 5.10 | 5.30 | 5.10 | 5.20 | 0.00 | -1.92 | 22 | 0.3020 | 58,566 |
| 239 | NFML | 14.80 | 15.10 | 14.70 | 14.90 | 0.00 | -0.67 | 112 | 1.2600 | 84,482 |
| 240 | NHFIL | 25.80 | 26.50 | 25.80 | 26.00 | 0.00 | -0.77 | 66 | 1.3030 | 50,049 |
| 241 | NITOLINS | 55.70 | 56.60 | 55.20 | 56.20 | 0.00 | -0.89 | 536 | 19.5650 | 350,046 |
| 242 | NORTHERN | 98.00 | 98.00 | 98.00 | 98.10 | 0.00 | -0.10 | 3 | 0.0010 | 13 |
| 243 | NORTHRNINS | 35.50 | 36.00 | 35.10 | 35.60 | 0.00 | -0.28 | 51 | 0.8860 | 24,990 |
| 244 | NPOLYMER | 30.50 | 31.50 | 30.00 | 30.40 | 0.00 | 0.33 | 35 | 0.2960 | 9,728 |
| 245 | NRBBANK | 6.40 | 6.50 | 6.30 | 6.40 | 0.00 | 0.00 | 15 | 0.1940 | 30,290 |
| 246 | NRBCBANK | 9.00 | 9.00 | 8.80 | 8.90 | 0.00 | 1.12 | 7 | 0.0190 | 2,110 |
| 247 | NTC | 149.00 | 149.70 | 149.00 | 149.50 | 0.00 | -0.33 | 15 | 0.0820 | 551 |
| 248 | NTLTUBES | 59.90 | 61.90 | 59.10 | 59.80 | 0.00 | 0.17 | 52 | 0.6450 | 10,855 |
| 249 | NURANI | 3.00 | 3.00 | 2.90 | 2.90 | 0.00 | 3.45 | 4 | 0.0530 | 18,050 |
| 250 | OAL | 6.20 | 6.30 | 6.20 | 6.30 | 0.00 | -1.59 | 18 | 0.4360 | 70,142 |
| 251 | OIMEX | 13.70 | 14.00 | 13.00 | 13.50 | 0.00 | 1.48 | 19 | 0.0350 | 2,565 |
| 252 | OLYMPIC | 142.90 | 143.90 | 141.60 | 142.70 | 0.00 | 0.14 | 61 | 0.9270 | 6,512 |
| 253 | ONEBANKPLC | 7.60 | 7.60 | 7.40 | 7.50 | 0.00 | 1.33 | 20 | 0.1090 | 14,512 |
| 254 | ORIONINFU | 168.00 | 172.80 | 164.00 | 169.90 | 0.00 | -1.12 | 913 | 12.5020 | 73,960 |
| 255 | ORIONPHARM | 24.00 | 24.30 | 23.50 | 24.20 | 0.00 | -0.83 | 105 | 1.2570 | 52,503 |
| 256 | PADMALIFE | 16.40 | 16.80 | 15.40 | 15.40 | 0.00 | 6.49 | 8 | 0.0000 | 9 |
| 257 | PADMAOIL | 193.10 | 193.10 | 192.70 | 192.60 | 0.00 | 0.26 | 11 | 0.0530 | 273 |
| 258 | PARAMOUNT | 55.50 | 56.50 | 54.60 | 55.20 | 0.00 | 0.54 | 75 | 3.0330 | 55,354 |
| 259 | PDL | 5.20 | 5.40 | 5.10 | 5.30 | 0.00 | -1.89 | 30 | 0.1460 | 27,870 |
| 260 | PENINSULA | 20.10 | 20.90 | 19.80 | 20.10 | 0.00 | 0.00 | 66 | 0.7970 | 39,667 |
| 261 | PEOPLESINS | 57.60 | 58.00 | 52.80 | 57.10 | 0.00 | 0.88 | 71 | 1.8480 | 32,225 |
| 262 | PF1STMF | 17.10 | 17.70 | 17.00 | 17.70 | 0.00 | -3.39 | 393 | 20.1590 | 1,167,551 |
| 263 | PHARMAID | 530.00 | 535.00 | 530.00 | 533.70 | 0.00 | -0.69 | 33 | 0.3110 | 583 |
| 264 | PHENIXINS | 45.00 | 47.30 | 44.90 | 45.30 | 0.00 | -0.66 | 107 | 1.8000 | 39,724 |
| 265 | PHOENIXFIN | 3.60 | 3.70 | 3.60 | 3.60 | 0.00 | 0.00 | 8 | 0.0160 | 4,427 |
| 266 | PHPMF1 | 3.60 | 3.70 | 3.50 | 3.60 | 0.00 | 0.00 | 28 | 0.5170 | 146,548 |
| 267 | PIONEERINS | 62.10 | 63.00 | 61.60 | 62.10 | 0.00 | 0.00 | 23 | 0.3730 | 6,010 |
| 268 | PLFSL | 1.90 | 1.90 | 1.80 | 1.90 | 0.00 | 0.00 | 17 | 0.2020 | 111,725 |
| 269 | POPULAR1MF | 3.50 | 3.60 | 3.50 | 3.60 | 0.00 | -2.78 | 16 | 0.1710 | 48,894 |
| 270 | POPULARLIF | 55.50 | 56.90 | 54.30 | 54.90 | 0.00 | 1.09 | 29 | 0.3160 | 5,800 |
| 271 | POWERGRID | 37.60 | 38.30 | 37.60 | 37.60 | 0.00 | 0.00 | 24 | 0.3730 | 9,889 |
| 272 | PRAGATIINS | 70.00 | 71.80 | 69.20 | 70.30 | 0.00 | -0.43 | 56 | 1.2940 | 18,547 |
| 273 | PRAGATILIF | 138.10 | 142.00 | 138.10 | 140.60 | 0.00 | -1.78 | 123 | 1.9150 | 13,666 |
| 274 | PREMIERBAN | 5.70 | 5.70 | 5.60 | 5.60 | 0.00 | 1.79 | 18 | 0.4150 | 73,855 |
| 275 | PREMIERCEM | 41.70 | 42.50 | 41.40 | 41.80 | 0.00 | -0.24 | 115 | 1.4230 | 34,206 |
| 276 | PREMIERLEA | 2.00 | 2.00 | 2.00 | 1.90 | 0.00 | 5.26 | 24 | 0.3310 | 165,408 |
| 277 | PRIME1ICBA | 6.00 | 6.10 | 6.00 | 6.10 | 0.00 | -1.64 | 20 | 0.0680 | 11,387 |
| 278 | PRIMEBANK | 28.10 | 28.30 | 28.10 | 28.20 | 0.00 | -0.35 | 38 | 0.4130 | 14,704 |
| 279 | PRIMEFIN | 2.70 | 2.80 | 2.70 | 2.70 | 0.00 | 0.00 | 31 | 0.1160 | 42,956 |
| 280 | PRIMEINSUR | 49.00 | 50.50 | 48.60 | 49.40 | 0.00 | -0.81 | 154 | 2.5420 | 51,671 |
| 281 | PRIMELIFE | 35.10 | 35.20 | 34.90 | 35.50 | 0.00 | -1.13 | 6 | 0.0630 | 1,800 |
| 282 | PRIMETEX | 13.60 | 14.40 | 13.30 | 13.70 | 0.00 | -0.73 | 7 | 0.0050 | 357 |
| 283 | PROGRESLIF | 35.60 | 35.60 | 35.60 | 35.60 | 0.00 | 0.00 | 3 | 0.1960 | 5,510 |
| 284 | PROVATIINS | 51.60 | 52.90 | 50.60 | 52.00 | 0.00 | -0.77 | 100 | 1.2040 | 23,182 |
| 285 | PTL | 79.70 | 79.70 | 78.60 | 79.00 | 0.00 | 0.89 | 726 | 51.9000 | 654,479 |
| 286 | PUBALIBANK | 37.30 | 37.60 | 37.20 | 37.50 | 0.00 | -0.53 | 94 | 0.9000 | 24,114 |
| 287 | PURABIGEN | 26.50 | 27.00 | 26.40 | 26.70 | 0.00 | -0.75 | 63 | 1.1650 | 43,593 |
| 288 | QUASEMIND | 38.50 | 38.90 | 38.30 | 38.60 | 0.00 | -0.26 | 75 | 1.0670 | 27,730 |
| 289 | QUEENSOUTH | 13.80 | 14.00 | 13.70 | 13.70 | 0.00 | 0.73 | 221 | 5.1460 | 372,031 |
| 290 | RAHIMAFOOD | 67.20 | 68.50 | 67.00 | 66.70 | 0.00 | 0.75 | 29 | 0.3360 | 4,988 |
| 291 | RAHIMTEXT | 166.70 | 180.00 | 160.00 | 173.70 | 0.00 | -4.03 | 42 | 0.7760 | 4,593 |
| 292 | RAKCERAMIC | 26.00 | 26.80 | 25.90 | 26.30 | 0.00 | -1.14 | 89 | 1.4310 | 54,248 |
| 293 | RDFOOD | 21.80 | 22.70 | 21.10 | 22.50 | 0.00 | -3.11 | 240 | 4.7670 | 219,734 |
| 294 | RECKITTBEN | 3270.00 | 3275.00 | 3265.00 | 3277.90 | 0.00 | -0.24 | 20 | 0.1340 | 41 |
| 295 | REGENTTEX | 5.80 | 6.30 | 5.70 | 5.90 | 0.00 | -1.69 | 37 | 0.4390 | 75,492 |
| 296 | RELIANCE1 | 12.40 | 12.80 | 12.20 | 12.60 | 0.00 | -1.59 | 245 | 8.6760 | 698,818 |
| 297 | RELIANCINS | 101.90 | 104.30 | 100.00 | 102.60 | 0.00 | -0.68 | 356 | 11.3770 | 111,405 |
| 298 | RENATA | 456.60 | 458.70 | 455.50 | 458.70 | 0.00 | -0.46 | 98 | 2.7900 | 6,107 |
| 299 | REPUBLIC | 37.80 | 38.20 | 37.00 | 37.50 | 0.00 | 0.80 | 32 | 0.7310 | 19,539 |
| 300 | RINGSHINE | 3.70 | 3.80 | 3.70 | 3.70 | 0.00 | 0.00 | 53 | 0.3420 | 92,389 |
| 301 | ROBI | 29.90 | 30.10 | 29.70 | 29.90 | 0.00 | 0.00 | 182 | 6.4140 | 214,619 |
| 302 | RSRMSTEEL | 6.90 | 7.30 | 6.80 | 6.90 | 0.00 | 0.00 | 8 | 0.0260 | 3,803 |
| 303 | RUNNERAUTO | 43.70 | 44.70 | 43.30 | 44.60 | 0.00 | -2.02 | 373 | 9.2370 | 211,458 |
| 304 | RUPALIBANK | 17.20 | 17.20 | 16.90 | 16.90 | 0.00 | 1.78 | 2 | 0.0000 | 7 |
| 305 | RUPALIINS | 27.50 | 27.50 | 27.10 | 27.20 | 0.00 | 1.10 | 24 | 0.3560 | 12,982 |
| 306 | RUPALILIFE | 74.00 | 76.40 | 72.10 | 75.30 | 0.00 | -1.73 | 103 | 1.7430 | 23,483 |
| 307 | SAFKOSPINN | 19.80 | 20.90 | 19.80 | 19.70 | 0.00 | 0.51 | 17 | 0.2840 | 13,880 |
| 308 | SAIFPOWER | 8.00 | 8.10 | 8.00 | 8.00 | 0.00 | 0.00 | 31 | 0.1840 | 22,939 |
| 309 | SAIHAMCOT | 23.30 | 23.30 | 22.30 | 22.20 | 0.00 | 4.95 | 1,249 | 46.4290 | 2,032,305 |
| 310 | SAIHAMTEX | 34.40 | 34.90 | 33.80 | 34.00 | 0.00 | 1.18 | 616 | 25.5910 | 746,397 |
| 311 | SALAMCRST | 11.10 | 11.40 | 11.00 | 11.10 | 0.00 | 0.00 | 31 | 0.2250 | 20,383 |
| 312 | SALVO | 28.90 | 29.70 | 28.80 | 28.90 | 0.00 | 0.00 | 164 | 4.3160 | 148,471 |
| 313 | SAMATALETH | 75.20 | 76.70 | 74.40 | 74.40 | 0.00 | 1.08 | 51 | 0.2600 | 3,449 |
| 314 | SAMORITA | 82.50 | 84.90 | 82.00 | 82.90 | 0.00 | -0.48 | 122 | 2.1160 | 25,514 |
| 315 | SANDHANINS | 24.30 | 24.50 | 23.90 | 24.00 | 0.00 | 1.25 | 23 | 0.0550 | 2,301 |
| 316 | SAPORTL | 59.60 | 60.70 | 59.00 | 60.00 | 0.00 | -0.67 | 159 | 16.0180 | 267,723 |
| 317 | SBACBANK | 6.60 | 6.70 | 6.60 | 6.60 | 0.00 | 0.00 | 6 | 0.0040 | 562 |
| 318 | SEAPEARL | 32.30 | 32.80 | 32.00 | 32.30 | 0.00 | 0.00 | 187 | 3.1710 | 98,243 |
| 319 | SEMLFBSLGF | 6.70 | 6.90 | 6.70 | 6.80 | 0.00 | -1.47 | 34 | 0.4070 | 60,310 |
| 320 | SEMLIBBLSF | 7.90 | 7.90 | 7.80 | 7.90 | 0.00 | 0.00 | 6 | 0.0710 | 9,066 |
| 321 | SHAHJABANK | 17.20 | 17.30 | 17.20 | 17.30 | 0.00 | -0.58 | 10 | 0.1490 | 8,626 |
| 322 | SHARPIND | 18.40 | 18.80 | 17.60 | 17.40 | 0.00 | 5.75 | 2,500 | 79.9870 | 4,377,991 |
| 323 | SHASHADNIM | 27.50 | 28.00 | 27.20 | 27.30 | 0.00 | 0.73 | 37 | 0.5450 | 19,936 |
| 324 | SHEPHERD | 12.70 | 13.00 | 12.40 | 12.70 | 0.00 | 0.00 | 90 | 2.2010 | 173,245 |
| 325 | SHURWID | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 2 | 0.1410 | 23,883 |
| 326 | SHYAMPSUG | 299.00 | 299.90 | 290.10 | 296.50 | 0.00 | 0.84 | 60 | 0.9320 | 3,192 |
| 327 | SICL | 34.20 | 34.50 | 33.70 | 34.10 | 0.00 | 0.29 | 247 | 3.8230 | 111,925 |
| 328 | SILCOPHL | 16.20 | 16.50 | 16.10 | 16.20 | 0.00 | 0.00 | 61 | 0.8310 | 51,213 |
| 329 | SILVAPHL | 12.30 | 12.60 | 12.10 | 12.10 | 0.00 | 1.65 | 58 | 0.2350 | 19,210 |
| 330 | SIMTEX | 23.80 | 24.10 | 23.50 | 23.80 | 0.00 | 0.00 | 122 | 2.0800 | 87,538 |
| 331 | SINGERBD | 71.50 | 71.90 | 71.30 | 71.90 | 0.00 | -0.56 | 24 | 0.2360 | 3,301 |
| 332 | SINOBANGLA | 47.50 | 49.50 | 47.50 | 48.50 | 0.00 | -2.06 | 132 | 3.0590 | 63,964 |
| 333 | SIPLC | 136.80 | 142.40 | 136.50 | 140.50 | 0.00 | -2.63 | 261 | 7.4540 | 53,633 |
| 334 | SKTRIMS | 12.50 | 12.80 | 12.00 | 12.60 | 0.00 | -0.79 | 17 | 0.0550 | 4,303 |
| 335 | SONALIANSH | 198.00 | 203.00 | 195.10 | 199.90 | 0.00 | -0.95 | 238 | 4.9040 | 24,695 |
| 336 | SONALILIFE | 81.20 | 81.90 | 79.50 | 80.50 | 0.00 | 0.87 | 199 | 2.5350 | 31,605 |
| 337 | SONALIPAPR | 210.80 | 214.80 | 210.70 | 212.20 | 0.00 | -0.66 | 227 | 2.9270 | 13,811 |
| 338 | SONARBAINS | 35.00 | 35.70 | 34.90 | 35.10 | 0.00 | -0.28 | 87 | 1.3890 | 39,346 |
| 339 | SONARGAON | 86.10 | 87.30 | 86.10 | 86.00 | 0.00 | 0.12 | 56 | 1.0500 | 12,070 |
| 340 | SOUTHEASTB | 12.70 | 12.90 | 12.60 | 12.80 | 0.00 | -0.78 | 194 | 6.8920 | 541,497 |
| 341 | SPCERAMICS | 20.30 | 20.40 | 20.10 | 20.30 | 0.00 | 0.00 | 115 | 1.2630 | 62,634 |
| 342 | SPCL | 48.00 | 48.50 | 47.20 | 47.90 | 0.00 | 0.21 | 115 | 1.6370 | 34,187 |
| 343 | SQUARETEXT | 49.00 | 49.50 | 48.50 | 49.20 | 0.00 | -0.41 | 90 | 0.4650 | 9,530 |
| 344 | SQURPHARMA | 213.10 | 213.80 | 210.00 | 213.20 | 0.00 | -0.05 | 582 | 12.5270 | 58,776 |
| 345 | SSSTEEL | 6.10 | 6.10 | 5.90 | 6.00 | 0.00 | 1.67 | 78 | 0.5250 | 87,604 |
| 346 | STANCERAM | 68.00 | 69.00 | 63.10 | 69.00 | 0.00 | -1.45 | 10 | 0.0290 | 448 |
| 347 | STANDARINS | 51.40 | 51.60 | 48.50 | 48.60 | 0.00 | 5.76 | 271 | 17.2970 | 344,670 |
| 348 | STANDBANKL | 4.40 | 4.50 | 4.40 | 4.40 | 0.00 | 0.00 | 26 | 0.3160 | 71,709 |
| 349 | STYLECRAFT | 50.80 | 55.40 | 50.40 | 50.40 | 0.00 | 0.79 | 15 | 0.0450 | 866 |
| 350 | SUMITPOWER | 15.20 | 15.30 | 15.00 | 15.10 | 0.00 | 0.66 | 80 | 1.7330 | 114,805 |
| 351 | SUNLIFEINS | 47.40 | 47.60 | 46.80 | 46.90 | 0.00 | 1.07 | 45 | 0.7780 | 16,488 |
| 352 | TAKAFULINS | 54.80 | 56.20 | 53.50 | 55.30 | 0.00 | -0.90 | 238 | 6.6220 | 121,307 |
| 353 | TALLUSPIN | 6.90 | 7.00 | 6.90 | 6.90 | 0.00 | 0.00 | 12 | 0.1230 | 17,700 |
| 354 | TAMIJTEX | 113.40 | 113.40 | 110.10 | 111.30 | 0.00 | 1.89 | 44 | 0.8650 | 7,799 |
| 355 | TB15Y0339 | 123.38 | 123.38 | 123.38 | 119.26 | 0.00 | 3.45 | 1 | 0.1230 | 1,000 |
| 356 | TB20Y0640 | 101.08 | 101.08 | 101.08 | 101.33 | 0.00 | -0.25 | 1 | 0.3030 | 3,000 |
| 357 | TB20Y0744 | 136.36 | 136.36 | 132.99 | 134.40 | 0.00 | 1.46 | 2 | 5.6870 | 42,000 |
| 358 | TECHNODRUG | 39.80 | 40.00 | 39.00 | 39.40 | 0.00 | 1.02 | 374 | 14.2060 | 359,913 |
| 359 | TILIL | 42.50 | 43.90 | 42.30 | 43.30 | 0.00 | -1.85 | 126 | 2.1640 | 50,552 |
| 360 | TITASGAS | 16.60 | 16.70 | 16.60 | 16.60 | 0.00 | 0.00 | 45 | 0.3950 | 23,769 |
| 361 | TOSRIFA | 18.40 | 18.50 | 18.20 | 18.40 | 0.00 | 0.00 | 77 | 0.7210 | 39,328 |
| 362 | TRUSTB1MF | 3.60 | 3.70 | 3.60 | 3.60 | 0.00 | 0.00 | 26 | 0.9190 | 255,347 |
| 363 | TRUSTBANK | 14.20 | 14.30 | 14.10 | 14.20 | 0.00 | 0.00 | 149 | 5.8180 | 409,670 |
| 364 | TUNGHAI | 4.10 | 4.30 | 4.10 | 4.10 | 0.00 | 0.00 | 22 | 0.1070 | 25,796 |
| 365 | UCB | 9.30 | 9.40 | 9.20 | 9.20 | 0.00 | 1.09 | 27 | 0.3160 | 34,269 |
| 366 | UNILEVERCL | 1981.30 | 1990.00 | 1981.20 | 1993.80 | 0.00 | -0.63 | 6 | 0.0360 | 18 |
| 367 | UNIONCAP | 4.30 | 4.30 | 4.20 | 4.20 | 0.00 | 2.38 | 5 | 0.0000 | 14 |
| 368 | UNIONINS | 46.90 | 47.10 | 45.70 | 47.00 | 0.00 | -0.21 | 78 | 1.4350 | 30,947 |
| 369 | UNIQUEHRL | 38.60 | 40.30 | 38.40 | 39.10 | 0.00 | -1.28 | 116 | 0.7340 | 18,864 |
| 370 | UNITEDFIN | 16.40 | 16.60 | 16.20 | 16.30 | 0.00 | 0.61 | 92 | 1.4450 | 88,524 |
| 371 | UNITEDINS | 58.00 | 60.30 | 57.20 | 59.60 | 0.00 | -2.68 | 106 | 1.9380 | 33,204 |
| 372 | UPGDCL | 110.70 | 111.00 | 109.90 | 110.70 | 0.00 | 0.00 | 110 | 0.6990 | 6,333 |
| 373 | USMANIAGL | 52.60 | 54.80 | 51.50 | 51.70 | 0.00 | 1.74 | 13 | 0.0200 | 387 |
| 374 | UTTARABANK | 20.70 | 20.70 | 20.60 | 20.70 | 0.00 | 0.00 | 150 | 3.8510 | 186,930 |
| 375 | UTTARAFIN | 11.90 | 12.20 | 11.80 | 12.00 | 0.00 | -0.83 | 3 | 0.0300 | 2,506 |
| 376 | VAMLRBBF | 8.00 | 8.10 | 8.00 | 8.10 | 0.00 | -1.23 | 13 | 0.2960 | 36,995 |
| 377 | VFSTDL | 13.30 | 13.50 | 13.10 | 13.10 | 0.00 | 1.53 | 76 | 1.1920 | 89,793 |
| 378 | WALTONHIL | 389.80 | 391.20 | 389.10 | 389.80 | 0.00 | 0.00 | 136 | 1.5090 | 3,866 |
| 379 | WATACHEM | 128.40 | 131.50 | 128.40 | 129.00 | 0.00 | -0.47 | 23 | 0.2070 | 1,601 |
| 380 | WMSHIPYARD | 8.60 | 8.70 | 8.40 | 8.50 | 0.00 | 1.18 | 51 | 0.3820 | 44,980 |
| 381 | YPL | 18.20 | 19.00 | 18.00 | 18.30 | 0.00 | -0.55 | 72 | 0.6950 | 38,336 |
| 382 | ZAHEENSPIN | 5.30 | 5.30 | 5.10 | 5.10 | 0.00 | 3.92 | 23 | 0.1160 | 22,661 |
| 383 | ZAHINTEX | 7.90 | 7.90 | 7.90 | 8.00 | 0.00 | -1.25 | 1 | 0.0000 | 2 |
| 384 | ZEALBANGLA | 161.20 | 169.00 | 160.30 | 162.50 | 0.00 | -0.80 | 29 | 0.1530 | 932 |
