Latest Share Prices – Dragon Securities

Latest Share Prices

Latest Share Prices On May 14, 2026 01:58:11 PM

#	STOCK	LTP	HIGH	LOW	YCP	CLOSEP	CHANGE %	TRADE	VALUE(mn)	VOLUME
1	1JANATAMF	3.00	3.10	3.00	3.00	3.00	0.00	81	2.4070	800,665
2	1STPRIMFMF	18.80	18.90	18.30	18.40	18.80	2.17	293	7.1090	381,623
3	AAMRANET	16.30	16.30	16.00	16.00	16.10	1.88	154	2.1960	136,223
4	AAMRATECH	12.60	13.50	12.40	12.40	12.60	1.61	95	0.6380	50,728
5	ABB1STMF	3.20	3.30	3.10	3.20	3.20	0.00	263	9.5490	2,994,569
6	ABBANK	4.40	4.50	4.40	4.40	4.40	0.00	173	2.1260	480,498
7	ACFL	19.80	19.80	18.50	18.50	19.50	7.03	206	3.1220	163,037
8	ACI	190.40	194.50	190.00	192.70	190.40	-1.19	277	3.5250	18,427
9	ACIFORMULA	141.00	142.50	138.90	138.70	139.90	1.66	145	3.6140	25,632
10	ACMELAB	76.20	76.60	75.90	76.10	76.10	0.13	356	11.3790	149,408
11	ACMEPL	24.00	24.60	23.80	24.10	24.00	-0.41	2,312	111.8000	4,619,670
12	ACTIVEFINE	6.50	6.60	6.40	6.30	6.50	3.17	193	2.2710	346,767
13	ADNTEL	59.50	61.30	59.30	60.00	59.50	-0.83	1,108	39.6240	660,445
14	ADVENT	13.40	13.50	13.20	13.10	13.40	2.29	120	2.1790	163,490
15	AFCAGRO	6.70	6.90	6.70	6.70	6.70	0.00	50	0.6460	95,640
16	AFTABAUTO	28.50	28.70	28.00	28.10	28.50	1.42	557	11.2190	393,709
17	AGNISYSL	27.20	28.40	26.90	27.30	27.20	-0.37	2,125	119.9500	4,341,725
18	AGRANINS	24.80	25.20	24.40	24.40	24.80	1.64	446	8.1540	328,534
19	AIBL1STIMF	4.00	4.10	4.00	4.00	4.00	0.00	32	0.8850	220,028
20	AIL	30.80	31.00	30.50	30.70	30.80	0.33	235	4.2520	138,587
21	AL-HAJTEX	97.50	99.80	97.00	99.40	97.50	-1.91	1,160	21.8790	223,004
22	ALARABANK	13.20	13.80	13.20	13.30	13.30	-0.75	45	0.2850	21,487
23	ALIF	5.20	5.30	5.10	5.20	5.20	0.00	155	1.8050	346,897
24	ALLTEX	16.50	17.20	16.50	16.80	16.50	-1.79	196	5.7290	343,877
25	AMANFEED	32.40	32.80	30.50	30.00	32.40	8.00	2,224	117.1610	3,677,183
26	AMBEEPHA	783.00	788.00	762.00	756.30	778.80	3.53	260	4.1020	5,325
27	AMCL(PRAN)	216.00	219.40	215.50	219.00	216.00	-1.37	340	5.0060	23,130
28	ANLIMAYARN	21.10	21.30	20.70	20.80	21.10	1.44	158	1.6080	76,251
29	ANWARGALV	100.50	102.70	99.00	99.90	100.50	0.60	2,129	59.0110	585,201
30	AOL	16.10	16.70	16.00	16.20	16.10	-0.62	235	5.9460	368,996
31	APEXFOODS	293.30	302.00	291.10	292.00	292.50	0.45	912	23.6540	80,281
32	APEXFOOT	200.40	207.70	199.50	205.50	200.40	-2.48	1,770	42.4190	209,432
33	APEXSPINN	434.60	440.00	425.00	435.90	434.60	-0.30	1,991	103.2370	237,910
34	APEXTANRY	121.40	129.50	120.10	123.40	121.40	-1.62	2,925	71.1650	566,582
35	APOLOISPAT	3.10	3.10	2.80	2.90	3.10	6.90	208	2.5620	845,309
36	APSCLBOND	1190.00	1190.00	1190.00	1125.00	1190.00	5.78	1	0.0010	1
37	ARAMIT	170.30	171.40	168.10	169.60	169.20	0.41	149	1.1590	6,855
38	ARAMITCEM	11.00	11.30	10.30	10.60	10.90	3.77	71	0.3070	28,453
39	ARGONDENIM	18.00	18.20	17.70	17.80	18.00	1.12	489	15.4130	855,337
40	ASIAINS	38.80	39.70	38.60	38.90	38.80	-0.26	662	16.0350	408,042
41	ASIAPACINS	42.60	44.10	42.50	43.40	42.60	-1.84	478	13.5260	313,126
42	ASIATICLAB	108.30	111.60	106.50	109.60	108.30	-1.19	1,686	169.9450	1,559,785
43	ATLASBANG	69.50	72.00	68.70	72.00	69.70	-3.47	56	0.4940	7,046
44	AZIZPIPES	59.30	61.40	59.00	58.80	59.30	0.85	156	1.4380	23,984
45	BANGAS	133.50	136.70	132.00	134.00	133.50	-0.37	802	18.9880	141,588
46	BANKASIA	18.80	19.20	18.70	19.00	18.80	-1.05	278	5.6710	301,482
47	BARKAPOWER	7.90	8.00	7.80	7.80	7.90	1.28	83	1.3660	173,047
48	BATASHOE	845.30	851.70	841.10	851.70	845.30	-0.75	45	0.4560	539
49	BATBC	214.00	218.00	212.00	217.30	214.00	-1.52	1,771	29.0610	135,654
50	BAYLEASING	4.20	4.40	4.20	4.20	4.30	0.00	65	0.4090	95,011
51	BBS	12.50	12.70	12.20	12.10	12.40	3.31	966	39.0210	3,119,229
52	BBSCABLES	22.40	22.90	21.30	21.10	22.40	6.16	3,400	156.7830	7,067,259
53	BDAUTOCA	228.20	235.90	226.10	230.00	228.20	-0.78	1,554	35.2260	152,730
54	BDCOM	28.60	29.30	28.50	28.80	28.60	-0.69	634	18.9060	655,734
55	BDFINANCE	11.20	11.40	10.80	11.40	11.00	-1.75	351	6.0770	550,000
56	BDLAMPS	190.00	192.80	187.10	188.30	188.50	0.90	780	18.1370	95,651
57	BDTHAI	12.70	12.80	12.10	12.10	12.70	4.96	1,090	32.0300	2,563,171
58	BDTHAIFOOD	21.70	22.40	21.60	22.10	21.70	-1.81	2,217	77.2680	3,510,701
59	BDWELDING	16.00	17.00	15.90	16.20	16.00	-1.23	231	2.9050	180,181
60	BEACHHATCH	29.00	29.10	28.70	28.80	29.00	0.69	361	6.1260	211,748
61	BEACONPHAR	102.00	103.70	100.70	102.70	101.30	-0.68	870	30.0660	295,444
62	BENGALWTL	25.50	26.40	25.30	25.30	25.50	0.79	1,061	38.8380	1,494,744
63	BERGERPBL	1365.50	1380.00	1365.40	1364.30	1366.10	0.09	144	1.5520	1,136
64	BESTHLDNG	13.50	13.50	13.30	13.50	13.50	0.00	185	3.5470	263,809
65	BEXGSUKUK	67.00	67.00	66.00	66.50	66.50	0.75	10	0.4180	6,303
66	BEXIMCO	110.10	110.10	110.10	110.10	110.10	0.00	2	0.0010	10
67	BGIC	37.60	38.70	37.00	37.00	37.60	1.62	397	8.1660	213,737
68	BIFC	4.10	4.20	4.10	4.10	4.10	0.00	45	0.3750	90,827
69	BNICL	83.10	88.50	82.50	86.20	83.10	-3.60	1,414	43.2640	505,416
70	BPML	26.40	26.90	26.20	26.10	26.50	1.15	86	0.4760	17,861
71	BPPL	16.60	16.70	16.30	16.40	16.60	1.22	932	36.5150	2,210,529
72	BSC	101.70	103.10	101.30	102.50	101.70	-0.78	973	25.3270	248,199
73	BSCPLC	139.90	142.00	139.70	139.90	139.90	0.00	183	4.7510	33,898
74	BSRMLTD	85.00	86.40	84.50	85.50	85.00	-0.58	145	3.7770	44,399
75	BSRMSTEEL	70.20	71.20	70.10	70.00	70.70	0.29	231	12.1750	172,496
76	BXPHARMA	123.20	126.30	122.40	124.70	123.20	-1.20	1,332	109.0790	876,217
77	CAPITECGBF	7.10	7.20	6.90	7.00	7.10	1.43	193	4.6960	664,155
78	CAPMBDBLMF	11.90	12.20	11.10	11.20	11.90	6.25	731	26.9430	2,301,317
79	CAPMIBBLMF	9.20	9.70	9.00	9.20	9.20	0.00	187	3.6820	400,280
80	CENTRALINS	40.20	41.20	40.00	40.10	40.20	0.25	894	32.3480	799,532
81	CENTRALPHL	8.70	8.90	8.40	8.30	8.70	4.82	356	5.5290	642,634
82	CITYBANK	26.60	26.80	26.50	26.60	26.60	0.00	1,026	125.1630	4,697,316
83	CITYGENINS	104.10	104.80	103.20	104.00	104.10	0.10	563	18.9840	182,757
84	CLICL	54.20	55.60	53.60	54.60	54.20	-0.73	589	18.7330	343,896
85	CNATEX	3.30	3.30	3.10	3.10	3.30	6.45	129	1.7380	540,951
86	CONFIDCEM	58.30	59.30	58.00	59.00	58.30	-1.19	224	4.7160	80,646
87	CONTININS	33.70	35.20	32.00	34.10	33.70	-1.17	1,676	89.0560	2,617,509
88	COPPERTECH	25.50	26.00	24.80	25.40	25.20	0.39	844	29.6880	1,163,265
89	CROWNCEMNT	49.40	49.40	48.70	48.70	49.00	1.44	29	0.2470	5,055
90	CRYSTALINS	68.40	70.00	67.60	68.80	68.40	-0.58	931	35.2140	512,347
91	CVOPRL	164.40	166.50	156.80	157.70	164.40	4.25	3,832	134.8730	830,990
92	DACCADYE	15.30	15.90	15.10	15.30	15.30	0.00	137	2.9290	190,069
93	DAFODILCOM	141.30	149.00	140.00	145.80	141.30	-3.09	2,525	91.6920	638,135
94	DBH	37.80	37.80	37.00	37.00	37.70	2.16	164	5.3790	143,126
95	DBH1STMF	4.80	5.00	4.80	4.90	4.80	-2.04	103	4.2600	878,506
96	DELTALIFE	75.40	75.60	74.60	74.80	75.20	0.80	489	13.9340	185,347
97	DELTASPINN	6.40	6.50	6.30	6.30	6.40	1.59	170	2.2150	348,455
98	DESCO	21.70	22.00	21.50	21.30	21.70	1.88	76	1.4890	68,667
99	DESHBANDHU	18.20	18.50	18.10	17.90	18.20	1.68	459	11.6090	635,266
100	DGIC	25.70	26.40	25.10	25.20	25.50	1.98	883	23.4770	908,584
101	DHAKAINS	39.50	40.50	39.20	39.60	39.50	-0.25	242	5.5720	139,996
102	DOMINAGE	73.60	73.90	73.30	73.50	73.60	0.14	2,488	224.1860	3,047,670
103	DOREENPWR	29.20	29.40	28.70	28.70	29.20	1.74	332	7.0000	241,092
104	DSHGARME	122.50	126.00	121.60	123.20	122.50	-0.57	583	11.8670	96,119
105	DSSL	9.80	9.90	9.20	9.30	9.80	5.38	1,513	48.5860	5,016,400
106	DULAMIACOT	134.10	135.40	130.10	132.40	134.10	1.28	385	8.4370	63,116
107	DUTCHBANGL	41.80	42.00	41.30	41.60	41.80	0.48	487	14.0790	337,782
108	EASTERNINS	56.00	57.70	55.50	56.20	56.00	-0.36	481	8.5390	150,020
109	EASTLAND	26.40	26.40	24.00	24.00	26.40	10.00	1,831	102.2800	3,950,248
110	EASTRNLUB	1677.70	1683.70	1660.00	1658.10	1677.70	1.18	1,164	19.4020	11,576
111	EBL	23.80	24.10	23.60	23.90	23.80	-0.42	1,124	52.0190	2,180,532
112	EBL1STMF	3.80	3.90	3.80	3.80	3.80	0.00	22	0.4060	106,239
113	EBLNRBMF	3.20	3.30	3.10	3.10	3.20	3.23	175	2.5500	796,724
114	ECABLES	120.40	124.90	120.10	120.10	120.20	0.25	75	1.4060	11,585
115	EGEN	23.60	23.90	23.50	23.70	23.60	-0.42	978	34.4910	1,455,159
116	EHL	83.90	87.30	83.00	83.20	83.90	0.84	2,770	140.2290	1,639,028
117	EIL	28.40	29.00	28.20	28.00	28.40	1.43	957	29.8060	1,039,738
118	EMERALDOIL	16.30	16.50	16.10	16.50	16.30	-1.21	266	5.3520	328,175
119	ENVOYTEX	48.60	48.90	48.20	48.30	48.60	0.62	303	4.9190	101,224
120	EPGL	18.00	18.20	17.60	17.60	18.00	2.27	497	11.7110	650,424
121	ESQUIRENIT	23.70	24.60	22.50	22.50	23.70	5.33	926	28.5200	1,205,450
122	ETL	11.60	11.80	10.70	10.80	11.60	7.41	3,619	130.1830	11,431,001
123	EXIM1STMF	3.60	3.60	3.50	3.50	3.50	2.86	60	0.8480	241,630
124	FAMILYTEX	2.80	2.80	2.60	2.60	2.80	7.69	291	3.1260	1,127,975
125	FARCHEM	18.50	18.70	17.30	17.70	18.50	4.52	810	29.0220	1,586,476
126	FAREASTFIN	1.80	1.80	1.80	1.90	1.80	-5.26	45	0.0820	45,739
127	FAREASTLIF	20.70	20.80	20.50	20.70	20.70	0.00	104	1.2260	59,271
128	FASFIN	1.80	1.80	1.80	1.90	1.80	-5.26	76	0.2990	166,104
129	FBFIF	3.10	3.20	3.10	3.10	3.10	0.00	43	0.7550	243,514
130	FEDERALINS	25.90	26.50	25.30	25.30	25.90	2.37	1,878	71.8500	2,778,069
131	FEKDIL	14.60	14.60	14.10	14.30	14.60	2.10	807	23.7070	1,641,055
132	FINEFOODS	565.10	570.10	563.00	566.00	565.10	-0.16	678	38.9750	68,716
133	FIRSTFIN	4.00	4.10	3.90	4.00	3.90	0.00	64	0.2590	65,106
134	FORTUNE	13.70	14.40	13.10	13.10	13.70	4.58	630	11.0610	803,019
135	FUWANGCER	12.60	12.70	12.20	12.20	12.60	3.28	594	19.1450	1,538,620
136	FUWANGFOOD	9.70	9.80	9.60	9.60	9.70	1.04	205	4.4150	454,482
137	GBBPOWER	7.80	8.00	7.70	8.00	7.80	-2.50	100	1.1020	139,376
138	GEMINISEA	112.60	115.40	111.20	112.10	112.60	0.45	160	1.4990	13,345
139	GENEXIL	27.40	27.90	27.30	27.40	27.40	0.00	734	29.3530	1,065,199
140	GENNEXT	3.10	3.10	3.00	2.90	3.10	6.90	172	4.1400	1,359,541
141	GHAIL	12.90	13.00	12.70	12.70	12.90	1.57	371	10.3690	806,072
142	GHCL	19.20	19.20	18.90	19.10	19.00	0.52	88	0.9410	49,356
143	GLDNJMF	6.10	6.20	6.10	6.00	6.10	1.67	73	3.3740	552,753
144	GLOBALINS	32.70	33.80	32.60	32.40	32.90	0.93	924	27.1130	819,162
145	GOLDENSON	14.80	15.10	14.60	14.70	14.80	0.68	1,115	46.7300	3,152,859
146	GP	238.80	240.00	238.50	239.00	238.80	-0.08	995	19.6520	82,226
147	GPHISPAT	15.70	15.90	15.50	15.70	15.70	0.00	476	12.5090	799,123
148	GQBALLPEN	665.60	669.10	661.20	664.90	665.60	0.11	1,326	57.5800	86,704
149	GRAMEENS2	12.20	12.30	12.10	12.30	12.20	-0.81	78	1.3550	111,099
150	GREENDELMF	3.60	3.70	3.50	3.50	3.60	2.86	42	0.2750	76,708
151	GREENDELT	57.20	60.20	57.00	58.50	57.20	-2.22	272	10.1960	175,181
152	GSPFINANCE	3.50	3.60	3.30	3.40	3.50	2.94	67	0.3920	113,385
153	HAKKANIPUL	78.50	80.10	78.20	78.60	78.50	-0.13	1,232	36.1820	458,555
154	HAMI	191.80	194.00	190.20	190.50	191.80	0.68	755	6.5680	34,346
155	HEIDELBCEM	198.80	201.50	198.70	200.40	198.80	-0.80	171	1.4600	7,322
156	HFL	14.90	15.40	14.80	15.40	14.90	-3.25	181	5.4010	359,736
157	HRTEX	19.90	20.50	19.30	19.10	19.90	4.19	464	4.6650	234,565
158	HWAWELLTEX	41.80	42.00	41.60	41.70	41.80	0.24	157	4.6930	112,427
159	IBBL2PBOND	4000.00	4000.00	4000.00	4100.00	4000.00	-2.44	1	0.0600	15
160	IBBLPBOND	728.00	735.00	720.00	712.50	727.00	2.18	11	1.4120	1,942
161	IBNSINA	306.70	309.80	306.70	307.50	307.30	-0.26	121	2.5760	8,379
162	IBP	13.60	13.70	13.40	13.40	13.60	1.49	635	21.4170	1,581,668
163	ICB	40.90	40.90	38.50	37.20	40.90	9.95	423	17.3840	427,791
164	ICB3RDNRB	4.60	4.70	4.60	4.60	4.60	0.00	38	0.3230	70,182
165	ICBAGRANI1	6.70	6.80	6.50	6.70	6.60	0.00	14	0.5920	89,466
166	ICBAMCL2ND	6.00	6.00	5.90	5.90	6.00	1.69	42	0.3530	59,149
167	ICBEPMF1S1	5.90	6.00	5.80	5.90	5.90	0.00	147	5.5260	936,244
168	ICBIBANK	2.70	2.70	2.60	2.60	2.60	3.85	26	0.1960	75,320
169	ICBSONALI1	4.70	4.80	4.60	4.70	4.70	0.00	49	1.1630	247,260
170	ICICL	28.60	29.40	28.00	28.70	28.60	-0.35	1,796	60.6110	2,121,639
171	IDLC	36.40	36.90	36.40	36.50	36.50	-0.27	202	4.1020	112,190
172	IFADAUTOS	23.50	23.70	22.70	22.90	23.50	2.62	1,199	42.3960	1,822,041
173	IFIC	4.40	4.40	4.30	4.30	4.30	2.33	186	3.9350	902,814
174	IFIC1STMF	3.60	3.70	3.50	3.50	3.60	2.86	128	3.1280	868,705
175	IFILISLMF1	4.10	4.20	4.10	4.10	4.10	0.00	22	0.3380	82,103
176	ILFSL	1.80	1.80	1.80	2.00	1.80	-10.00	120	1.2800	710,932
177	INDEXAGRO	71.10	72.10	70.50	70.60	71.10	0.71	355	8.3210	117,279
178	INTECH	35.20	35.70	35.00	35.00	35.20	0.57	761	21.6410	612,212
179	INTRACO	17.30	17.60	17.20	17.30	17.30	0.00	161	1.6760	96,774
180	IPDC	18.60	18.90	18.30	18.30	18.60	1.64	418	13.8420	743,724
181	ISLAMIBANK	32.60	32.60	32.60	32.60	32.60	0.00	93	4.5680	140,122
182	ISLAMICFIN	10.20	10.50	10.20	10.20	10.20	0.00	56	0.6350	61,895
183	ISLAMIINS	44.10	45.40	41.70	44.50	44.00	-0.90	191	3.6550	81,869
184	ISNLTD	57.80	59.60	57.60	57.60	57.80	0.35	951	15.4120	265,025
185	ITC	39.40	39.80	39.20	39.30	39.40	0.25	762	25.7380	650,692
186	JAMUNABANK	24.80	25.00	24.70	24.70	24.80	0.40	447	79.9640	3,215,182
187	JAMUNAOIL	167.40	169.50	167.00	167.20	167.40	0.12	164	1.6080	9,602
188	JANATAINS	35.20	36.20	34.90	35.40	35.20	-0.56	779	27.0830	762,323
189	JHRML	46.60	48.00	46.40	47.00	46.60	-0.85	1,074	18.4150	393,029
190	JMISMDL	123.10	124.60	122.40	122.90	123.10	0.16	171	2.7070	21,943
191	JUTESPINN	228.00	233.00	226.20	228.60	228.80	-0.26	73	1.1500	5,034
192	KARNAPHULI	33.70	34.90	32.80	32.80	33.70	2.74	2,062	72.3360	2,143,816
193	KAY&QUE	469.50	474.90	466.50	467.60	469.50	0.41	806	24.4090	51,988
194	KBPPWBIL	47.60	48.50	47.50	48.20	47.60	-1.24	2,369	60.8590	1,270,829
195	KDSALTD	45.80	46.50	45.70	46.10	45.80	-0.65	548	18.3130	397,879
196	KEYACOSMET	4.40	4.50	4.30	4.30	4.40	2.33	281	3.7310	853,412
197	KOHINOOR	500.00	502.00	498.50	501.20	498.90	-0.24	277	3.2020	6,403
198	KPCL	10.80	11.00	10.70	10.90	10.80	-0.92	131	3.6590	338,186
199	KPPL	14.90	15.40	14.80	15.10	14.90	-1.32	284	3.7710	252,273
200	KTL	9.40	9.50	9.20	9.10	9.40	3.30	220	3.2020	341,251
201	LANKABAFIN	13.30	13.50	13.20	13.40	13.20	-0.75	356	9.4830	712,729
202	LEGACYFOOT	69.20	71.20	68.30	70.00	69.20	-1.14	1,415	30.1710	432,076
203	LHB	49.20	49.40	49.00	49.30	49.00	-0.20	624	12.3420	251,495
204	LIBRAINFU	622.40	626.00	618.40	617.50	622.40	0.79	80	1.0160	1,632
205	LINDEBD	653.60	660.00	652.00	655.20	653.60	-0.24	316	4.4320	6,754
206	LOVELLO	77.10	79.90	76.80	79.60	77.10	-3.14	3,972	154.2070	1,977,830
207	LRBDL	9.80	10.20	9.80	9.90	9.90	-1.01	173	3.1140	310,978
208	LRGLOBMF1	3.40	3.50	3.30	3.30	3.40	3.03	59	0.3860	113,246
209	MAGURAPLEX	82.20	83.00	81.90	82.70	82.20	-0.60	486	9.4180	114,420
210	MAKSONSPIN	5.80	5.80	5.60	5.60	5.80	3.57	85	1.1440	199,858
211	MALEKSPIN	28.20	29.50	27.80	28.90	28.20	-2.42	1,800	96.9360	3,395,372
212	MARICO	2744.30	2768.90	2740.00	2744.60	2744.30	-0.01	278	5.5070	2,007
213	MATINSPINN	47.30	47.40	46.80	47.00	47.30	0.64	155	2.9090	61,741
214	MBL1STMF	3.90	3.90	3.80	3.80	3.80	2.63	14	0.3980	104,654
215	MEGCONMILK	38.10	39.00	37.00	36.80	38.10	3.53	803	22.4250	590,463
216	MEGHNACEM	30.80	31.00	29.60	30.00	30.60	2.67	37	0.1230	4,030
217	MEGHNALIFE	55.30	56.00	54.20	54.10	55.30	2.22	459	13.8540	251,854
218	MEGHNAPET	54.20	54.80	50.70	50.90	53.70	6.48	651	17.9750	343,874
219	MERCANBANK	6.90	7.00	6.80	6.90	6.90	0.00	96	2.5430	368,525
220	MERCINS	28.80	29.50	27.00	27.50	28.80	4.73	791	21.5800	754,378
221	METROSPIN	9.40	9.40	8.80	8.60	9.40	9.30	168	2.4800	267,237
222	MHSML	24.90	25.80	24.70	25.00	24.90	-0.40	1,762	80.3730	3,211,758
223	MIDASFIN	5.30	5.60	5.20	5.40	5.30	-1.85	45	0.2010	38,008
224	MIDLANDBNK	15.20	15.60	15.10	15.50	15.20	-1.94	449	13.3850	870,679
225	MIRACLEIND	28.60	29.40	28.00	29.00	28.30	-1.38	480	7.2690	255,864
226	MIRAKHTER	38.00	38.60	37.30	37.10	38.00	2.43	1,525	63.9610	1,689,295
227	MITHUNKNIT	15.70	16.20	15.20	15.00	15.60	4.67	148	1.4690	93,468
228	MJLBD	89.40	90.00	88.90	88.90	89.40	0.56	103	1.7800	19,898
229	MLDYEING	10.00	10.00	9.10	9.10	10.00	9.89	1,263	59.0270	6,078,018
230	MONNOAGML	342.00	349.40	340.20	343.50	342.00	-0.44	332	6.1750	17,979
231	MONNOCERA	97.90	103.40	97.40	101.90	97.90	-3.93	5,035	169.4800	1,695,952
232	MONNOFABR	23.10	23.20	22.80	22.70	23.10	1.76	1,264	50.2800	2,183,787
233	MONOSPOOL	102.10	102.60	100.50	101.00	102.10	1.09	1,500	49.0240	482,409
234	MPETROLEUM	200.00	200.50	199.00	199.50	199.50	0.25	71	0.6480	3,251
235	MTB	12.50	12.50	12.40	12.30	12.50	1.63	110	3.1640	253,646
236	NAHEEACP	26.10	26.40	24.90	25.00	26.10	4.40	1,390	65.2010	2,511,665
237	NATLIFEINS	99.10	99.70	97.20	98.00	99.10	1.12	160	2.5980	26,272
238	NAVANACNG	20.50	20.60	20.40	20.50	20.50	0.00	50	0.9140	44,635
239	NAVANAPHAR	61.80	62.20	60.90	61.40	61.80	0.65	1,564	41.1820	668,514
240	NBL	4.00	4.00	3.90	3.90	3.90	2.56	218	3.9660	1,014,683
241	NCCBANK	16.80	17.30	16.60	16.70	16.80	0.60	1,935	371.6560	21,860,697
242	NCCBLMF1	4.50	4.50	4.30	4.40	4.30	2.27	26	0.1720	39,736
243	NEWLINE	5.10	5.30	5.00	5.10	5.00	0.00	106	0.8070	160,091
244	NFML	15.40	15.80	15.30	15.60	15.40	-1.28	741	22.2940	1,437,606
245	NHFIL	22.80	22.90	22.60	22.70	22.80	0.44	275	6.1210	269,370
246	NITOLINS	31.70	32.00	31.20	30.70	31.70	3.26	497	16.5100	522,920
247	NORTHERN	115.00	121.80	115.00	120.20	115.70	-4.33	142	0.8340	7,136
248	NORTHRNINS	35.40	37.50	34.60	34.40	35.40	2.91	627	9.9270	277,185
249	NPOLYMER	29.30	29.60	28.50	28.60	29.30	2.45	436	8.5980	294,530
250	NRBBANK	5.90	5.90	5.80	5.80	5.80	1.72	48	0.4130	71,067
251	NRBCBANK	7.40	7.60	7.40	7.50	7.40	-1.33	43	1.0730	144,928
252	NTC	157.50	159.50	156.50	158.70	157.50	-0.76	130	1.3820	8,756
253	NTLTUBES	60.00	60.70	59.80	60.00	60.00	0.00	365	5.2900	87,957
254	NURANI	2.90	2.90	2.70	2.70	2.90	7.41	99	0.6300	224,944
255	OAL	5.80	5.90	5.60	5.60	5.80	3.57	80	1.3650	235,703
256	OIMEX	13.80	13.90	13.50	13.50	13.80	2.22	184	3.6360	264,231
257	OLYMPIC	142.70	144.00	142.50	143.10	142.70	-0.28	409	10.9680	76,749
258	ONEBANKPLC	6.80	6.80	6.60	6.70	6.80	1.49	153	26.1150	3,878,722
259	ORIONINFU	312.50	320.00	310.70	317.00	312.50	-1.42	2,447	61.4620	195,791
260	ORIONPHARM	25.90	26.00	25.70	25.80	25.70	0.39	208	4.4920	174,017
261	PADMALIFE	17.10	17.20	16.60	16.70	17.00	2.40	41	0.2550	14,970
262	PADMAOIL	173.70	174.50	173.50	174.00	173.70	-0.17	202	3.0530	17,556
263	PARAMOUNT	50.90	52.90	50.00	51.50	50.50	-1.17	518	15.2370	295,632
264	PDL	5.30	5.30	5.00	5.00	5.10	6.00	125	1.8810	365,113
265	PENINSULA	21.30	21.50	19.90	20.50	21.30	3.90	874	29.5850	1,407,911
266	PEOPLESINS	49.40	51.20	49.00	50.00	49.40	-1.20	967	31.8840	634,194
267	PF1STMF	6.90	7.20	6.90	7.00	6.90	-1.43	184	3.9580	563,672
268	PHARMAID	581.80	581.80	550.00	541.30	581.80	7.48	206	10.3330	17,798
269	PHENIXINS	40.00	42.70	39.70	40.20	40.00	-0.50	851	25.0370	616,680
270	PHOENIXFIN	3.30	3.60	3.20	3.50	3.30	-5.71	172	2.1050	644,395
271	PHPMF1	3.20	3.20	3.10	3.10	3.20	3.23	72	1.4340	459,453
272	PIONEERINS	59.20	61.00	58.90	59.90	59.20	-1.17	860	30.2590	503,608
273	PLFSL	1.80	1.80	1.80	1.90	1.80	-5.26	90	0.3120	173,186
274	POPULAR1MF	3.10	3.20	3.00	3.10	3.10	0.00	61	1.7780	573,112
275	POPULARLIF	55.40	56.30	53.60	53.40	55.00	3.75	903	23.2680	421,926
276	POWERGRID	32.70	32.80	32.10	32.00	32.70	2.19	146	2.5550	78,497
277	PRAGATIINS	72.50	72.90	70.90	71.20	72.50	1.83	1,234	35.9820	499,891
278	PRAGATILIF	188.70	192.00	182.50	185.40	188.70	1.78	1,643	40.0400	213,200
279	PREMIERBAN	4.00	4.10	3.90	4.00	4.00	0.00	99	6.8830	1,720,759
280	PREMIERCEM	38.60	38.70	38.30	38.10	38.50	1.31	175	2.8500	74,068
281	PREMIERLEA	2.30	2.60	2.30	2.50	2.30	-8.00	225	6.7950	2,882,892
282	PRIME1ICBA	4.50	4.60	4.40	4.50	4.50	0.00	94	0.4740	105,984
283	PRIMEBANK	28.90	29.50	28.90	29.30	29.00	-1.37	387	34.7410	1,194,921
284	PRIMEFIN	2.90	3.10	2.80	3.10	2.90	-6.45	293	4.2330	1,459,070
285	PRIMEINSUR	37.40	38.60	37.20	36.60	37.40	2.19	1,052	29.8430	786,171
286	PRIMELIFE	40.80	41.00	38.60	38.70	40.80	5.43	360	6.2620	155,423
287	PRIMETEX	18.80	19.60	18.50	18.70	18.80	0.53	231	2.5640	133,611
288	PROGRESLIF	39.90	40.10	39.20	39.10	39.70	2.05	105	0.5960	14,982
289	PROVATIINS	36.50	37.90	36.00	36.00	36.50	1.39	1,017	32.7300	889,360
290	PTL	57.40	60.00	57.10	59.20	57.40	-3.04	918	25.5150	437,460
291	PUBALIBANK	38.30	39.40	38.20	38.90	38.30	-1.54	427	18.9780	491,619
292	PURABIGEN	31.10	31.60	30.40	30.60	31.10	1.63	1,346	61.7500	1,987,967
293	QUASEMIND	40.10	40.30	39.40	39.40	40.10	1.78	555	19.3290	485,607
294	QUEENSOUTH	13.30	13.90	12.90	12.90	13.30	3.10	1,880	62.1640	4,635,427
295	RAHIMAFOOD	105.80	110.80	105.00	108.80	105.80	-2.76	592	6.4590	60,672
296	RAHIMTEXT	194.60	199.00	194.00	196.90	194.60	-1.17	506	6.4220	32,862
297	RAKCERAMIC	24.00	24.00	23.70	23.70	24.00	1.27	157	4.0530	169,665
298	RANFOUNDRY	153.30	154.30	152.50	152.80	153.30	0.33	183	2.5590	16,700
299	RDFOOD	27.80	28.90	26.50	26.70	27.80	4.12	2,975	157.5500	5,696,935
300	RECKITTBEN	3371.80	3375.00	3365.10	3374.90	3366.30	-0.09	57	0.7380	219
301	REGENTTEX	4.70	4.70	4.50	4.50	4.70	4.44	154	1.1470	249,416
302	RELIANCE1	10.30	10.60	10.30	10.40	10.30	-0.96	252	4.4690	429,901
303	RELIANCINS	88.50	89.00	85.00	88.00	87.20	0.57	709	25.3650	289,910
304	RENATA	411.30	412.00	410.50	411.40	411.30	-0.02	437	8.6780	21,085
305	RENWICKJA	519.70	521.80	511.10	511.10	519.70	1.68	76	0.6610	1,275
306	REPUBLIC	34.00	34.20	32.00	32.90	34.00	3.34	525	14.8300	439,809
307	RINGSHINE	3.60	3.60	3.50	3.50	3.60	2.86	91	1.3850	388,349
308	ROBI	29.00	29.30	28.70	29.00	28.80	0.00	1,262	35.3130	1,224,220
309	RSRMSTEEL	7.40	7.50	7.20	7.20	7.40	2.78	106	0.6950	94,614
310	RUNNERAUTO	39.60	40.40	39.30	40.20	39.60	-1.49	879	25.1450	631,859
311	RUPALIBANK	16.30	16.50	16.20	16.40	16.30	-0.61	102	1.3680	84,012
312	RUPALIINS	27.70	27.70	25.20	25.20	27.70	9.92	1,712	99.5540	3,660,292
313	RUPALILIFE	87.10	87.90	84.90	84.90	87.10	2.59	1,012	24.7140	284,948
314	SAFKOSPINN	20.70	21.40	20.20	20.10	20.70	2.99	200	3.2530	156,687
315	SAIFPOWER	6.20	6.30	6.00	6.00	6.20	3.33	192	2.1580	348,238
316	SAIHAMCOT	19.70	19.80	19.10	19.40	19.70	1.55	1,737	77.4250	3,986,790
317	SAIHAMTEX	17.60	17.80	17.50	17.80	17.60	-1.12	865	29.4570	1,673,053
318	SALAMCRST	15.50	16.00	15.30	15.20	15.50	1.97	229	4.3090	275,434
319	SALVO	35.80	36.30	35.20	35.10	35.80	1.99	1,820	94.4180	2,632,687
320	SAMATALETH	108.80	114.60	108.80	111.50	110.00	-2.42	807	16.2700	146,247
321	SAMORITA	71.30	72.30	70.70	72.00	71.30	-0.97	487	9.7420	135,712
322	SANDHANINS	23.50	23.90	23.00	23.00	23.50	2.17	865	24.6980	1,049,976
323	SAPORTL	45.60	47.10	45.00	46.10	45.60	-1.08	667	29.2180	634,905
324	SBACBANK	5.70	5.80	5.60	5.50	5.70	3.64	72	0.5610	98,369
325	SEAPEARL	34.50	35.10	34.30	34.80	34.50	-0.86	757	21.1370	611,451
326	SEMLFBSLGF	5.40	5.50	5.30	5.40	5.40	0.00	22	0.6380	117,771
327	SEMLIBBLSF	6.30	6.30	6.20	6.10	6.20	3.28	7	0.0190	3,001
328	SHAHJABANK	16.10	16.20	16.10	16.10	16.10	0.00	124	2.5720	159,347
329	SHARPIND	17.00	17.40	16.50	16.50	17.00	3.03	438	11.5800	679,099
330	SHASHADNIM	22.00	22.10	21.40	21.50	21.80	2.33	612	29.3130	1,353,268
331	SHEPHERD	15.90	16.30	15.80	15.90	15.90	0.00	962	43.1290	2,693,736
332	SHURWID	6.10	6.20	6.00	6.00	6.10	1.67	37	0.4150	67,845
333	SHYAMPSUG	145.30	147.80	142.50	144.10	145.30	0.83	89	1.0080	6,931
334	SICL	38.70	40.80	38.00	38.50	38.70	0.52	1,456	46.1310	1,170,683
335	SILCOPHL	16.40	16.50	16.10	16.10	16.40	1.86	802	28.2110	1,730,027
336	SILVAPHL	11.70	11.80	11.10	11.20	11.70	4.46	681	15.8720	1,379,541
337	SIMTEX	24.30	24.60	23.90	24.00	24.30	1.25	1,090	46.6410	1,920,903
338	SINGERBD	79.50	80.20	79.50	80.20	79.60	-0.87	292	2.4550	30,797
339	SINOBANGLA	51.80	52.40	51.70	51.80	51.80	0.00	887	30.3520	584,412
340	SIPLC	73.10	73.30	72.60	72.70	73.10	0.55	318	46.0500	630,439
341	SKTRIMS	10.30	10.30	9.50	9.40	10.30	9.57	463	11.2540	1,101,956
342	SONALIANSH	179.00	182.50	177.70	179.20	178.40	-0.11	556	10.4650	58,150
343	SONALILIFE	73.50	74.30	70.00	70.10	73.50	4.85	751	33.9120	472,718
344	SONALIPAPR	218.10	226.60	217.60	222.60	218.10	-2.02	1,599	29.2500	132,395
345	SONARBAINS	44.00	44.10	40.50	40.10	44.00	9.73	2,044	111.0090	2,602,827
346	SONARGAON	39.30	39.70	37.70	37.60	39.30	4.52	1,219	30.5840	784,417
347	SOUTHEASTB	9.80	10.00	9.70	9.90	9.80	-1.01	244	14.2720	1,455,409
348	SPCERAMICS	23.50	23.50	21.70	21.40	23.50	9.81	4,651	231.9360	10,192,131
349	SPCL	52.70	53.10	52.50	52.60	52.70	0.19	1,088	33.3070	631,002
350	SQUARETEXT	45.80	47.00	45.70	46.40	45.80	-1.29	590	8.1370	176,580
351	SQURPHARMA	208.80	209.30	208.70	209.00	208.80	-0.10	1,777	57.3100	274,425
352	SSSTEEL	4.80	4.80	4.60	4.60	4.80	4.35	130	1.2820	271,959
353	STANCERAM	72.90	74.80	68.40	71.30	69.40	2.24	99	0.9880	14,102
354	STANDARINS	45.40	46.60	45.00	44.60	45.20	1.79	546	25.3360	556,777
355	STANDBANKL	4.40	4.50	4.30	4.40	4.40	0.00	94	1.2960	295,836
356	STYLECRAFT	52.00	52.60	50.50	50.60	52.00	2.77	188	1.6730	32,397
357	SUMITPOWER	13.80	13.90	13.70	13.70	13.80	0.73	155	2.6140	189,320
358	SUNLIFEINS	68.50	71.80	67.00	69.30	68.50	-1.15	1,743	139.6110	1,975,360
359	TAKAFULINS	35.20	36.00	34.30	34.20	35.20	2.92	236	7.7360	220,379
360	TALLUSPIN	7.80	8.00	7.80	7.80	7.80	0.00	93	1.4880	190,535
361	TAMIJTEX	118.70	121.00	118.50	119.20	118.70	-0.42	312	6.1770	51,843
362	TB20Y0143	83.02	83.02	83.02	83.01	83.02	0.01	1	0.5810	7,000
363	TB20Y0831	97.41	97.41	97.41	97.80	97.41	-0.40	1	0.2920	3,000
364	TB5Y0429	103.00	103.00	103.00	103.43	103.00	-0.42	3	1.2360	12,000
365	TB5Y0430	104.79	104.79	104.79	105.31	104.79	-0.49	1	0.3140	3,000
366	TB5Y1130	98.22	98.22	98.22	100.36	98.22	-2.13	2	3.6340	37,000
367	TECHNODRUG	38.30	38.90	38.20	38.40	38.30	-0.26	1,271	47.2500	1,228,730
368	TILIL	46.20	47.10	45.80	45.70	46.20	1.09	829	25.8760	557,360
369	TITASGAS	16.20	16.50	16.00	16.20	16.20	0.00	231	6.5120	403,234
370	TOSRIFA	18.50	18.60	17.80	18.00	18.50	2.78	743	17.8480	971,555
371	TRUSTB1MF	3.20	3.20	3.10	3.00	3.10	6.67	51	1.7360	553,915
372	TRUSTBANK	15.50	15.90	15.50	15.70	15.60	-1.27	577	12.1210	775,267
373	TUNGHAI	3.10	3.10	2.90	2.90	3.10	6.90	99	1.1440	375,605
374	UCB	9.10	9.20	9.00	9.10	9.10	0.00	146	8.4060	924,125
375	UNILEVERCL	2045.00	2068.00	2020.00	2058.30	2032.10	-0.65	53	0.4430	217
376	UNIONCAP	4.00	4.30	4.00	4.20	4.00	-4.76	137	1.4300	351,830
377	UNIONINS	36.70	38.70	35.70	35.30	36.70	3.97	1,910	75.7850	2,024,638
378	UNIQUEHRL	36.80	37.10	36.60	36.70	36.80	0.27	202	4.0610	110,370
379	UNITEDFIN	12.90	13.10	12.90	12.90	12.90	0.00	172	6.7860	524,003
380	UNITEDINS	42.80	44.50	42.70	43.30	42.80	-1.15	281	5.2290	120,442
381	UPGDCL	116.00	116.70	115.80	116.90	116.00	-0.77	224	2.2920	19,762
382	USMANIAGL	38.40	40.20	38.10	39.40	38.40	-2.54	120	1.0640	27,128
383	UTTARABANK	25.90	26.00	25.70	25.80	25.90	0.39	602	148.0410	5,723,476
384	UTTARAFIN	12.40	12.40	12.20	12.30	12.30	0.81	46	0.3510	28,661
385	VAMLRBBF	6.00	6.10	6.00	5.90	6.00	1.69	19	0.4700	78,292
386	VFSTDL	15.70	15.70	14.80	14.30	15.70	9.79	2,314	173.6860	11,302,555
387	WALTONHIL	367.10	368.90	364.00	364.80	367.10	0.63	395	5.3980	14,712
388	WATACHEM	135.00	136.50	134.30	135.90	135.20	-0.66	304	3.8280	28,291
389	WMSHIPYARD	8.60	8.80	8.40	8.70	8.50	-1.15	246	2.8810	333,743
390	YPL	21.50	22.30	21.30	21.80	21.50	-1.38	266	4.3990	204,582
391	ZAHEENSPIN	5.70	5.70	5.40	5.30	5.70	7.55	73	0.7660	136,953
392	ZAHINTEX	8.00	8.30	8.00	8.10	8.00	-1.23	74	1.5800	195,846
393	ZEALBANGLA	120.70	123.80	120.30	120.80	121.20	-0.08	89	0.6930	5,671