Latest Share Prices – Dragon Securities

Latest Share Prices

Latest Share Prices On Nov 23, 2025 02:27:58 PM

#	STOCK	LTP	HIGH	LOW	YCP	CLOSEP	CHANGE %	TRADE	VALUE(mn)	VOLUME
1	1JANATAMF	2.50	2.50	2.40	2.50	2.40	0.00	36	0.2790	115,977
2	1STPRIMFMF	18.10	18.30	17.70	18.10	18.10	0.00	332	5.2310	292,611
3	AAMRANET	17.00	17.10	16.50	16.90	17.00	0.59	171	1.4830	87,819
4	AAMRATECH	10.80	11.00	10.60	10.90	10.80	-0.92	17	0.0690	6,424
5	ABB1STMF	2.60	2.70	2.50	2.60	2.60	0.00	72	1.0530	406,488
6	ABBANK	4.80	4.80	4.30	4.40	4.80	9.09	690	11.0850	2,368,496
7	ACFL	19.10	19.10	18.60	18.90	19.00	1.06	51	0.7940	41,985
8	ACI	174.50	176.20	173.70	176.20	174.50	-0.96	202	2.3110	13,247
9	ACIFORMULA	123.00	123.40	122.90	123.70	123.00	-0.57	85	0.8710	7,079
10	ACMELAB	71.90	71.90	70.90	71.70	71.60	0.28	319	6.7000	93,828
11	ACMEPL	14.60	15.00	14.30	14.80	14.60	-1.35	384	9.3110	639,571
12	ACTIVEFINE	6.60	6.70	6.10	6.50	6.60	1.54	59	0.4810	73,597
13	ADNTEL	58.40	59.50	53.80	56.10	58.40	4.10	481	5.9410	103,994
14	ADVENT	13.10	13.20	12.60	13.10	13.10	0.00	153	2.3250	180,232
15	AFCAGRO	5.50	5.50	5.30	5.50	5.40	0.00	17	0.0560	10,328
16	AFTABAUTO	37.40	37.70	32.30	35.80	37.40	4.47	1,872	55.8170	1,536,230
17	AGNISYSL	20.70	20.80	19.70	20.20	20.70	2.48	623	8.9960	442,146
18	AGRANINS	20.50	20.80	20.10	20.40	20.50	0.49	77	0.8120	39,788
19	AIBL1STIMF	3.20	3.20	3.10	3.20	3.10	0.00	49	0.4960	159,907
20	AIL	44.40	44.60	42.90	44.10	44.40	0.68	923	20.7220	473,486
21	AL-HAJTEX	129.00	131.60	127.50	129.40	129.00	-0.31	274	10.0850	78,170
22	ALARABANK	17.20	17.20	15.20	15.70	17.20	9.55	164	2.9350	175,024
23	ALIF	4.20	4.20	3.90	4.20	4.10	0.00	115	1.1210	277,856
24	ALLTEX	13.40	13.90	12.80	13.30	13.10	0.75	89	0.3990	29,934
25	AMANFEED	23.90	24.00	23.10	23.40	23.90	2.14	296	4.8140	204,738
26	AMBEEPHA	758.00	765.00	755.00	756.50	763.80	0.20	35	0.2840	373
27	AMCL(PRAN)	201.70	204.20	198.00	201.40	201.70	0.15	73	0.5600	2,775
28	ANLIMAYARN	18.00	18.10	18.00	18.90	18.00	-4.76	27	0.1390	7,697
29	ANWARGALV	96.60	97.50	89.00	91.80	96.60	5.23	4,590	132.0790	1,412,873
30	AOL	14.10	14.40	13.10	14.10	14.10	0.00	75	0.8220	58,173
31	APEXFOODS	213.30	214.90	210.00	211.20	213.30	0.99	193	2.5870	12,145
32	APEXFOOT	187.90	189.90	186.10	187.70	187.90	0.11	253	3.4440	18,347
33	APEXSPINN	149.40	152.00	140.50	143.90	149.40	3.82	680	32.0460	216,136
34	APEXTANRY	57.10	57.80	57.00	57.80	57.10	-1.21	50	0.3440	6,027
35	APOLOISPAT	1.90	1.90	1.90	1.80	1.90	5.56	48	0.1590	83,760
36	ARAMIT	193.00	193.00	185.00	188.30	190.90	2.50	24	0.1690	887
37	ARAMITCEM	9.50	9.80	8.90	9.60	9.20	-1.04	37	0.2560	28,207
38	ASIAINS	27.00	27.00	26.20	26.70	27.00	1.12	85	1.7340	65,202
39	ASIAPACINS	32.00	32.00	29.60	29.70	29.90	7.74	23	0.6060	20,270
40	ASIATICLAB	54.00	54.40	52.30	54.20	54.00	-0.37	822	28.4380	531,183
41	AZIZPIPES	47.00	47.00	42.10	44.00	45.30	6.82	48	0.1860	4,123
42	BANGAS	105.80	106.30	101.20	104.10	105.80	1.63	199	3.4820	33,314
43	BANKASIA	18.10	18.30	18.00	18.20	18.10	-0.55	139	12.3010	678,028
44	BARKAPOWER	7.30	7.30	6.30	6.70	7.30	8.96	514	6.8580	958,783
45	BATASHOE	796.90	803.90	790.00	803.90	796.90	-0.87	42	0.5080	638
46	BATBC	249.40	250.00	246.80	249.40	249.40	0.00	713	9.9090	39,903
47	BAYLEASING	3.20	3.20	2.80	3.00	3.10	6.67	52	0.1930	63,881
48	BBS	8.80	8.90	8.40	8.80	8.80	0.00	269	3.7270	428,502
49	BBSCABLES	14.40	15.00	13.00	14.00	14.40	2.86	352	6.0910	431,393
50	BDFINANCE	14.90	15.00	14.10	14.40	14.90	3.47	252	7.5230	510,343
51	BDLAMPS	125.30	126.00	116.30	123.90	125.30	1.13	186	1.7550	14,082
52	BDTHAI	10.10	10.30	9.90	10.20	10.10	-0.98	239	3.5950	355,506
53	BDTHAIFOOD	10.20	10.40	9.90	10.10	10.20	0.99	280	2.3630	234,113
54	BDWELDING	9.50	9.80	8.80	9.00	9.60	5.56	223	1.9770	208,477
55	BEACHHATCH	48.80	49.00	46.80	47.80	48.80	2.09	1,172	25.3700	529,175
56	BEACONPHAR	105.90	105.90	103.00	105.10	105.40	0.76	560	12.0200	114,525
57	BENGALWTL	17.60	17.70	17.40	17.50	17.60	0.57	98	1.1300	64,361
58	BERGERPBL	1418.80	1418.80	1350.00	1421.00	1415.40	-0.15	120	1.7890	1,275
59	BESTHLDNG	13.90	13.90	13.50	13.90	13.70	0.00	443	6.4860	474,284
60	BEXGSUKUK	59.00	59.00	59.00	59.50	59.00	-0.84	6	0.0830	1,403
61	BGIC	31.30	31.50	30.80	31.30	31.30	0.00	53	0.4430	14,256
62	BIFC	3.00	3.20	3.00	3.00	3.00	0.00	4	0.0170	5,751
63	BNICL	43.30	43.40	41.70	42.20	43.00	2.61	280	4.4830	105,751
64	BPML	25.30	25.30	24.20	25.10	25.00	0.80	58	0.5260	21,281
65	BPPL	16.10	16.20	15.10	15.40	16.10	4.55	1,800	87.2380	5,535,254
66	BRACBANK	65.00	65.40	64.60	65.40	65.00	-0.61	693	32.0440	493,383
67	BSC	104.40	105.20	102.50	103.80	104.40	0.58	1,392	34.1200	328,879
68	BSCPLC	129.20	130.00	127.50	127.40	129.20	1.41	211	4.5280	35,278
69	BSRMLTD	76.90	76.90	75.10	76.30	76.60	0.79	67	1.0310	13,504
70	BSRMSTEEL	62.70	62.90	57.90	62.20	62.70	0.80	235	4.7160	76,221
71	BXPHARMA	105.20	106.00	103.00	104.90	105.20	0.29	428	9.9450	94,949
72	CAPITECGBF	7.20	7.30	7.00	7.20	7.20	0.00	306	9.6220	1,348,293
73	CAPMBDBLMF	10.90	11.20	10.80	11.10	10.90	-1.80	383	7.5840	692,455
74	CAPMIBBLMF	6.40	6.50	6.30	6.40	6.30	0.00	166	0.3590	56,846
75	CENTRALINS	34.90	35.30	33.50	34.40	34.90	1.45	91	0.8490	24,594
76	CENTRALPHL	9.00	9.10	8.80	9.00	9.00	0.00	252	3.2800	365,708
77	CITYBANK	23.90	24.00	23.40	23.80	23.90	0.42	769	34.7660	1,464,709
78	CITYGENINS	76.10	76.10	74.50	75.00	75.30	1.47	206	7.0110	93,334
79	CLICL	43.20	44.30	39.50	42.30	43.20	2.13	438	6.4890	154,602
80	CNATEX	2.40	2.40	2.10	2.20	2.40	9.09	187	1.2750	556,921
81	CONTININS	22.80	23.00	22.00	22.40	22.80	1.79	139	3.7170	164,253
82	COPPERTECH	18.40	18.50	17.70	18.10	18.40	1.66	117	1.7970	98,773
83	CROWNCEMNT	47.90	48.00	47.10	47.40	47.70	1.05	50	0.2040	4,288
84	CRYSTALINS	46.60	46.90	44.00	45.30	46.60	2.87	506	9.8870	217,686
85	CVOPRL	159.10	161.60	152.50	156.50	159.10	1.66	2,085	53.1560	338,025
86	DACCADYE	19.40	19.50	19.00	19.20	19.40	1.04	134	2.2960	118,465
87	DBH	35.90	35.90	34.10	35.60	35.70	0.84	95	1.0440	29,885
88	DBH1STMF	5.50	5.80	5.20	5.50	5.40	0.00	29	1.7210	318,072
89	DELTALIFE	66.70	67.00	63.90	65.90	66.70	1.21	230	3.4740	52,295
90	DELTASPINN	4.90	5.00	4.60	4.80	4.90	2.08	122	2.4370	511,026
91	DESCO	20.50	20.70	19.20	20.60	20.50	-0.49	73	0.7380	36,334
92	DESHBANDHU	15.60	15.70	14.50	15.10	15.60	3.31	479	5.3140	346,537
93	DGIC	19.40	19.40	18.70	19.20	19.00	1.04	153	1.6510	87,135
94	DHAKABANK	11.70	11.80	11.20	11.40	11.70	2.63	368	17.8910	1,544,487
95	DHAKAINS	33.40	33.70	32.90	33.80	33.40	-1.18	134	2.3190	69,900
96	DOMINAGE	22.80	23.10	22.40	22.40	22.80	1.79	1,554	103.1860	4,537,781
97	DOREENPWR	31.70	31.70	28.50	28.90	31.30	9.69	1,107	31.7320	1,044,004
98	DSHGARME	101.20	102.90	96.00	100.40	101.20	0.80	530	5.4260	54,553
99	DULAMIACOT	133.90	135.80	131.60	133.10	133.90	0.60	115	1.0890	8,149
100	DUTCHBANGL	38.80	39.40	38.10	38.60	38.80	0.52	70	0.8490	21,891
101	EASTERNINS	46.90	46.90	43.00	45.20	45.80	3.76	98	1.6880	37,517
102	EASTLAND	18.40	18.40	17.70	18.30	18.40	0.55	55	0.6630	36,389
103	EASTRNLUB	2603.30	2790.00	2580.00	2482.60	2603.30	4.86	5,613	163.7330	61,380
104	EBL	22.10	22.30	22.00	22.20	22.10	-0.45	588	17.0510	772,647
105	EBL1STMF	3.20	3.30	3.10	3.20	3.10	0.00	41	0.1030	33,174
106	EBLNRBMF	2.30	2.40	2.20	2.40	2.30	-4.17	97	1.7050	750,010
107	ECABLES	112.00	112.50	110.00	109.70	112.10	2.10	25	0.3110	2,775
108	EGEN	19.80	20.00	18.50	19.00	19.80	4.21	977	22.4200	1,154,397
109	EHL	73.80	74.40	72.60	73.50	73.80	0.41	479	10.8030	147,040
110	EIL	25.90	26.10	25.20	25.70	25.90	0.78	249	3.9530	153,661
111	EMERALDOIL	14.00	14.40	13.30	14.00	14.10	0.00	119	1.1520	82,352
112	ENVOYTEX	47.60	48.30	46.40	47.40	47.60	0.42	458	16.2870	344,957
113	EPGL	16.20	17.10	15.90	17.60	16.20	-7.95	840	13.0110	802,220
114	ESQUIRENIT	20.20	20.30	19.80	20.10	20.10	0.50	84	1.0170	50,751
115	EXIM1STMF	2.80	2.80	2.60	2.70	2.80	3.70	197	1.0620	386,385
116	FAMILYTEX	1.40	1.40	1.30	1.40	1.40	0.00	204	1.3640	1,027,758
117	FARCHEM	14.80	15.10	14.30	14.70	14.80	0.68	177	2.8790	196,055
118	FAREASTFIN	1.01	1.02	0.90	0.93	1.01	8.60	66	0.3020	305,109
119	FAREASTLIF	23.90	23.90	20.80	22.80	23.20	4.82	113	1.3600	58,817
120	FASFIN	1.20	1.20	1.20	1.09	1.20	10.09	30	0.1050	87,882
121	FBFIF	2.70	2.70	2.60	2.70	2.70	0.00	26	0.2150	79,601
122	FEDERALINS	19.00	19.40	18.90	18.90	19.00	0.53	100	2.5520	134,053
123	FEKDIL	15.00	15.30	14.70	15.00	15.00	0.00	1,074	29.8890	1,999,545
124	FINEFOODS	302.20	304.40	298.00	305.70	302.20	-1.14	758	30.8090	102,046
125	FIRSTFIN	2.80	2.80	2.60	2.80	2.80	0.00	45	0.1700	60,984
126	FORTUNE	12.30	12.50	12.10	12.20	12.30	0.82	248	3.0580	249,438
127	FUWANGCER	11.20	11.20	10.80	11.00	11.10	1.82	278	4.8570	442,275
128	FUWANGFOOD	10.90	11.00	10.40	10.80	10.90	0.93	293	3.0840	287,973
129	GBBPOWER	6.40	6.50	6.00	6.20	6.30	3.23	34	0.2740	44,381
130	GEMINISEA	141.80	142.00	135.80	141.50	141.80	0.21	352	3.9600	28,240
131	GENEXIL	23.80	23.90	23.00	23.60	23.80	0.85	386	7.1250	302,785
132	GENNEXT	2.50	2.60	2.30	2.50	2.50	0.00	113	1.6150	654,615
133	GHCL	20.40	21.00	19.60	20.20	20.40	0.99	40	0.0930	4,634
134	GLDNJMF	6.40	6.40	6.10	6.30	6.30	1.59	131	1.5090	242,392
135	GLOBALINS	24.00	24.40	22.70	23.80	23.90	0.84	86	0.7560	32,059
136	GOLDENSON	10.10	10.20	9.90	10.20	10.10	-0.98	453	6.3180	627,537
137	GP	274.00	274.40	272.00	273.30	274.00	0.26	318	8.6180	31,513
138	GPHISPAT	17.20	17.60	16.60	17.00	17.20	1.18	333	5.9490	349,070
139	GQBALLPEN	405.10	415.00	391.00	413.40	405.10	-2.01	265	3.1510	7,811
140	GRAMEENS2	11.00	11.10	10.90	11.00	11.00	0.00	54	0.5280	48,090
141	GREENDELMF	3.00	3.00	2.80	3.00	2.90	0.00	15	0.2560	88,194
142	GREENDELT	49.30	49.30	47.50	48.50	48.70	1.65	134	1.8990	39,167
143	GSPFINANCE	2.10	2.20	2.00	2.00	2.10	5.00	94	0.7520	354,249
144	HAKKANIPUL	68.30	68.70	59.10	65.60	68.30	4.12	1,594	32.9110	490,038
145	HAMI	109.30	109.80	102.90	103.40	109.30	5.71	358	2.3480	21,915
146	HEIDELBCEM	221.10	225.20	219.00	217.10	219.40	1.84	73	0.3010	1,360
147	HFL	5.60	5.90	5.40	5.60	5.60	0.00	45	0.2440	43,623
148	HRTEX	16.90	17.00	16.00	16.50	16.60	2.42	98	0.8180	49,729
149	HWAWELLTEX	40.50	40.60	38.50	42.40	40.40	-4.48	106	1.3210	33,159
150	IBBL2PBOND	4200.00	4200.00	4200.00	4000.00	4200.00	5.00	1	0.0040	1
151	IBNSINA	302.90	304.50	299.50	304.90	302.90	-0.66	198	3.3440	11,090
152	IBP	11.70	11.80	11.40	11.70	11.70	0.00	431	9.6600	830,190
153	ICB3RDNRB	4.00	4.00	3.90	4.10	4.00	-2.44	11	0.0450	11,151
154	ICBAGRANI1	6.50	6.50	6.40	6.50	6.50	0.00	6	0.0230	3,513
155	ICBAMCL2ND	5.70	5.70	5.70	5.70	5.70	0.00	2	0.0030	500
156	ICBEPMF1S1	3.60	3.80	3.60	3.60	3.60	0.00	14	0.0930	25,724
157	ICBIBANK	2.60	2.60	2.50	2.50	2.50	4.00	7	0.0140	5,503
158	ICBSONALI1	4.20	4.20	4.00	4.20	4.10	0.00	85	1.2610	306,856
159	ICICL	21.60	22.00	21.30	21.60	21.60	0.00	154	2.2800	105,779
160	IDLC	37.20	37.40	36.40	36.90	37.20	0.81	301	6.8870	187,312
161	IFADAUTOS	22.30	22.50	21.20	21.60	22.30	3.24	826	14.6510	670,964
162	IFIC	5.00	5.00	4.40	4.60	5.00	8.70	969	31.6400	6,524,949
163	IFIC1STMF	2.60	2.60	2.50	2.60	2.60	0.00	33	0.2370	91,336
164	IFILISLMF1	3.40	3.40	3.30	3.40	3.30	0.00	12	0.0660	19,722
165	ILFSL	1.20	1.20	1.00	1.10	1.20	9.09	43	0.1420	123,524
166	INDEXAGRO	67.10	69.00	64.20	65.80	67.10	1.98	135	0.8040	12,085
167	INTECH	25.40	25.40	22.90	23.10	25.40	9.96	1,128	36.4350	1,481,946
168	INTRACO	21.50	21.90	20.50	21.20	21.50	1.42	484	10.8180	510,044
169	IPDC	18.90	19.10	18.40	18.90	18.90	0.00	635	17.5750	936,690
170	ISLAMIBANK	36.00	36.50	35.00	36.20	35.90	-0.55	336	3.8420	108,021
171	ISLAMICFIN	7.10	7.40	7.00	7.10	7.10	0.00	57	0.4210	59,666
172	ISLAMIINS	37.30	37.30	34.70	36.90	36.30	1.08	23	0.1220	3,369
173	ISNLTD	84.90	86.60	83.00	85.00	84.90	-0.12	1,248	25.9300	304,289
174	ITC	38.30	38.60	36.80	37.60	38.30	1.86	692	14.0770	371,998
175	JAMUNABANK	21.00	21.10	20.80	20.80	21.00	0.96	168	13.4970	644,158
176	JAMUNAOIL	190.20	191.00	188.40	189.60	190.20	0.32	414	9.5560	50,381
177	JANATAINS	23.80	23.80	22.40	23.20	23.60	2.59	77	0.7190	30,679
178	JHRML	43.90	44.00	42.10	43.20	43.80	1.62	216	2.1260	49,336
179	JMISMDL	118.00	119.90	109.10	119.10	118.00	-0.92	70	0.6640	5,598
180	JUTESPINN	190.80	194.90	190.00	184.30	190.80	3.53	13	0.1060	556
181	KARNAPHULI	27.70	27.90	26.90	27.40	27.70	1.09	288	4.3180	157,840
182	KAY&QUE	376.40	379.60	363.00	381.90	376.40	-1.44	1,197	24.5600	65,686
183	KBPPWBIL	60.80	61.40	58.10	60.90	60.80	-0.16	3,120	60.2890	1,009,744
184	KDSALTD	40.50	40.50	39.00	39.70	40.20	2.02	809	22.4930	566,570
185	KEYACOSMET	4.40	4.50	4.20	4.40	4.40	0.00	182	1.8450	426,378
186	KOHINOOR	505.10	509.80	493.50	560.60	505.10	-9.90	423	6.3390	12,605
187	KPCL	10.90	11.00	10.50	10.60	10.90	2.83	267	3.3560	310,263
188	KPPL	14.10	14.10	12.90	12.90	14.10	9.30	1,503	36.7910	2,675,408
189	KTL	10.20	10.20	9.60	10.00	10.10	2.00	296	5.6000	563,799
190	LANKABAFIN	12.70	12.80	12.50	12.60	12.70	0.79	327	5.0150	396,946
191	LEGACYFOOT	57.50	58.30	53.00	54.20	57.50	6.09	639	10.1050	181,872
192	LHB	49.10	49.40	48.30	48.80	49.10	0.61	363	9.9660	203,694
193	LIBRAINFU	697.60	700.00	662.50	668.40	697.60	4.37	646	10.2000	14,740
194	LINDEBD	766.10	769.90	761.20	769.80	766.10	-0.48	174	1.2310	1,610
195	LOVELLO	78.60	80.20	75.00	78.20	78.60	0.51	2,872	113.7150	1,467,360
196	LRBDL	10.80	10.90	10.50	10.80	10.80	0.00	139	1.0630	99,110
197	LRGLOBMF1	2.70	2.90	2.70	2.80	2.80	-3.57	24	0.5800	208,423
198	MAKSONSPIN	6.20	6.20	5.40	5.70	6.10	8.77	368	5.0920	858,344
199	MALEKSPIN	28.50	29.00	27.00	27.80	28.50	2.52	707	19.5320	697,117
200	MATINSPINN	45.50	46.00	45.00	45.80	45.50	-0.66	147	2.3140	50,907
201	MBL1STMF	3.40	3.40	3.20	3.30	3.40	3.03	27	0.1190	35,327
202	MEGCONMILK	15.30	15.40	14.00	14.30	14.80	6.99	91	0.7290	48,990
203	MEGHNACEM	27.50	28.00	26.10	29.00	27.50	-5.17	137	0.7210	26,944
204	MEGHNAINS	24.70	24.90	23.90	24.20	24.70	2.07	543	7.1110	291,196
205	MEGHNALIFE	47.20	47.60	45.20	46.60	47.20	1.29	471	5.9540	127,702
206	MEGHNAPET	21.20	21.50	20.50	21.40	21.00	-0.93	28	0.1030	4,894
207	MERCANBANK	8.50	8.50	7.90	8.10	8.50	4.94	281	5.5770	669,406
208	MERCINS	23.70	24.10	23.70	23.80	24.00	-0.42	2	0.0010	30
209	METROSPIN	8.80	9.30	8.50	9.00	8.70	-2.22	61	0.5180	59,140
210	MHSML	14.10	14.40	12.60	13.80	14.10	2.17	222	4.7880	343,391
211	MIDASFIN	4.60	4.80	4.50	4.70	4.50	-2.13	28	0.0920	20,118
212	MIDLANDBNK	17.60	17.90	17.00	17.40	17.60	1.15	819	28.1450	1,619,935
213	MIRACLEIND	30.20	30.40	29.40	29.80	30.20	1.34	318	3.6020	119,827
214	MIRAKHTER	27.20	27.40	26.00	26.50	27.20	2.64	484	9.3740	351,875
215	MITHUNKNIT	14.00	14.40	13.70	14.10	13.80	-0.71	40	0.2030	14,657
216	MJLBD	87.90	88.00	87.00	87.80	87.90	0.11	444	11.3750	130,150
217	MLDYEING	7.90	7.90	7.60	7.80	7.90	1.28	160	1.9610	251,511
218	MONNOAGML	306.40	308.50	295.10	302.80	306.40	1.19	306	4.8520	15,958
219	MONNOCERA	76.40	77.50	73.60	75.70	76.40	0.92	1,817	45.3620	603,233
220	MONNOFABR	18.50	18.60	17.80	18.20	18.50	1.65	1,064	46.7360	2,574,819
221	MPETROLEUM	214.90	215.30	213.90	214.60	214.90	0.14	444	13.3520	62,321
222	MTB	12.00	12.00	11.70	12.00	12.00	0.00	122	3.5150	297,266
223	NAHEEACP	16.90	16.90	15.70	16.80	16.60	0.60	430	3.5950	220,701
224	NATLIFEINS	87.60	89.40	85.50	88.00	87.60	-0.45	557	10.5370	121,315
225	NAVANACNG	21.30	21.50	20.80	21.30	21.30	0.00	352	8.3380	392,952
226	NAVANAPHAR	50.70	51.40	48.70	50.60	50.70	0.20	717	14.5430	289,982
227	NBL	3.60	3.60	3.20	3.30	3.60	9.09	280	6.5100	1,841,139
228	NCCBANK	11.30	11.40	11.00	11.40	11.30	-0.88	155	3.0750	273,992
229	NCCBLMF1	3.60	3.70	3.60	3.60	3.60	0.00	3	0.0000	7
230	NEWLINE	4.10	4.20	3.80	3.90	4.10	5.13	195	2.7080	663,666
231	NFML	13.60	13.80	13.30	13.70	13.60	-0.73	310	9.1280	675,013
232	NHFIL	23.70	23.70	23.10	23.40	23.50	1.28	397	4.9030	209,576
233	NITOLINS	25.20	25.80	24.00	24.70	24.90	2.02	56	1.0330	41,127
234	NORTHERN	85.30	86.00	85.00	85.40	85.30	-0.12	36	0.0790	931
235	NORTHRNINS	27.50	27.50	25.30	27.30	27.10	0.73	26	0.2870	10,665
236	NPOLYMER	27.10	27.20	26.30	26.60	27.10	1.88	136	1.4600	54,368
237	NRBBANK	6.40	6.40	5.90	5.90	6.40	8.47	324	7.2960	1,176,496
238	NRBCBANK	5.60	5.70	5.30	5.50	5.60	1.82	108	1.0570	191,459
239	NTC	166.70	172.00	157.10	156.50	166.70	6.52	63	0.2610	1,576
240	NTLTUBES	64.70	64.90	61.50	62.00	64.70	4.35	519	7.8160	122,698
241	NURANI	1.80	1.80	1.80	1.70	1.80	5.88	13	0.0180	10,255
242	OAL	5.30	5.30	4.80	5.00	5.30	6.00	200	2.5250	496,922
243	OIMEX	15.00	15.30	14.60	14.90	15.00	0.67	451	6.4870	434,890
244	OLYMPIC	140.60	142.30	138.00	140.00	140.60	0.43	134	1.9980	14,316
245	ONEBANKPLC	7.10	7.10	6.90	6.90	7.00	2.90	128	6.5620	941,898
246	ORIONINFU	353.60	354.60	346.00	351.90	353.60	0.48	1,874	93.3230	265,739
247	ORIONPHARM	29.60	30.30	28.30	29.30	29.60	1.02	358	6.8270	235,072
248	PADMALIFE	17.40	17.40	16.70	16.80	17.10	3.57	10	0.0880	5,153
249	PADMAOIL	195.00	195.40	193.10	194.20	195.00	0.41	546	16.7730	86,134
250	PARAMOUNT	40.40	41.00	38.50	39.10	40.40	3.32	171	5.7880	144,479
251	PDL	4.10	4.20	3.70	3.90	4.10	5.13	190	1.9250	478,889
252	PENINSULA	15.40	15.60	14.40	14.60	15.40	5.48	292	3.4580	227,653
253	PEOPLESINS	33.80	34.00	32.90	33.20	33.80	1.81	395	5.8300	174,796
254	PF1STMF	5.10	5.10	4.90	5.10	5.10	0.00	52	0.4610	91,771
255	PHARMAID	545.40	563.00	535.00	545.40	545.40	0.00	349	10.0180	18,184
256	PHENIXINS	25.50	26.50	24.60	25.40	25.50	0.39	96	1.5050	59,120
257	PHOENIXFIN	2.60	2.60	2.40	2.40	2.60	8.33	77	1.0960	428,863
258	PHPMF1	2.50	2.50	2.40	2.50	2.50	0.00	58	0.5560	227,610
259	PIONEERINS	45.30	45.40	41.30	44.50	45.00	1.80	415	8.9050	200,995
260	PLFSL	1.00	1.00	0.83	0.91	1.00	9.89	198	1.3830	1,394,398
261	POPULAR1MF	2.50	2.60	2.50	2.50	2.50	0.00	38	0.2420	96,685
262	POPULARLIF	42.60	42.80	40.50	41.80	42.60	1.91	274	2.9310	70,088
263	POWERGRID	28.20	28.40	27.40	27.70	28.20	1.81	168	4.2280	151,113
264	PRAGATIINS	64.20	64.80	58.70	60.80	63.30	5.59	1,773	39.1100	635,877
265	PRAGATILIF	156.60	156.60	142.00	142.40	155.00	9.97	1,852	42.0800	281,115
266	PREMIERBAN	5.30	5.30	4.90	5.00	5.30	6.00	164	2.1640	416,497
267	PREMIERCEM	41.10	42.50	41.00	42.10	41.10	-2.38	64	0.3830	9,266
268	PREMIERLEA	1.10	1.10	1.00	1.01	1.10	8.91	41	0.2850	267,021
269	PRIME1ICBA	4.20	4.30	4.10	4.20	4.20	0.00	29	0.0910	21,841
270	PRIMEBANK	28.10	28.20	27.30	27.70	28.10	1.44	167	8.0160	286,740
271	PRIMEFIN	1.80	1.80	1.80	1.70	1.80	5.88	34	0.0800	44,683
272	PRIMEINSUR	29.40	29.60	28.50	29.10	29.40	1.03	102	1.2770	44,094
273	PRIMELIFE	32.30	32.30	30.50	31.60	32.10	2.22	125	1.2900	41,173
274	PRIMETEX	11.60	13.00	11.30	12.00	12.00	-3.33	71	0.1380	11,504
275	PROGRESLIF	43.80	46.70	42.30	42.80	45.90	2.34	12	0.0710	1,541
276	PROVATIINS	26.80	26.90	26.00	26.30	26.70	1.90	122	1.2150	46,049
277	PTL	47.90	48.10	45.20	45.90	47.10	4.36	223	6.7150	144,385
278	PUBALIBANK	29.00	29.10	27.90	28.30	28.90	2.47	185	3.5740	125,116
279	PURABIGEN	19.00	19.00	18.50	18.90	18.90	0.53	92	1.1180	59,602
280	QUASEMIND	42.60	42.60	39.10	40.30	42.40	5.71	953	27.8980	674,736
281	QUEENSOUTH	10.10	10.20	9.70	9.80	10.10	3.06	137	2.4470	243,647
282	RAHIMAFOOD	124.00	126.70	114.60	118.50	124.00	4.64	2,906	55.7840	457,067
283	RAHIMTEXT	184.80	187.00	173.20	176.10	184.80	4.94	821	15.9740	86,787
284	RAKCERAMIC	22.10	22.10	21.50	21.80	21.90	1.38	113	1.4490	66,703
285	RANFOUNDRY	156.80	157.90	148.10	154.60	156.80	1.42	173	1.0070	6,530
286	RDFOOD	18.20	18.30	17.30	18.00	18.20	1.11	313	3.5320	197,726
287	RECKITTBEN	3357.10	3369.00	3352.10	3353.10	3357.10	0.12	68	1.6520	492
288	REGENTTEX	1.90	1.90	1.90	1.80	1.90	5.56	9	0.0480	25,268
289	RELIANCE1	14.30	14.40	13.50	14.30	14.30	0.00	125	1.3220	92,717
290	RELIANCINS	63.10	63.90	61.50	63.00	63.10	0.16	57	0.8120	12,878
291	RENATA	385.60	390.00	384.00	387.90	385.60	-0.59	397	8.0610	20,915
292	RENWICKJA	490.00	490.00	490.00	470.70	490.00	4.10	9	0.0250	50
293	REPUBLIC	26.00	26.00	25.10	25.60	26.00	1.56	98	1.4230	55,217
294	RINGSHINE	3.00	3.00	3.00	2.80	3.00	7.14	59	0.6030	201,113
295	ROBI	28.00	28.20	27.40	27.70	28.00	1.08	778	34.0310	1,225,591
296	RSRMSTEEL	5.50	6.00	5.50	5.90	5.60	-6.78	46	0.2710	47,761
297	RUPALIBANK	17.70	17.70	17.00	17.40	17.60	1.72	102	1.7140	98,553
298	RUPALIINS	20.20	20.30	19.50	19.90	20.20	1.51	77	0.8960	44,842
299	RUPALILIFE	77.80	78.50	73.30	74.50	77.80	4.43	1,518	35.8220	472,294
300	SAFKOSPINN	13.80	13.80	13.00	13.40	13.70	2.99	58	0.4510	33,080
301	SAIFPOWER	5.00	5.00	4.70	5.00	4.90	0.00	154	1.5270	313,992
302	SAIHAMCOT	18.30	18.30	17.40	17.60	18.30	3.98	819	47.3260	2,635,928
303	SAIHAMTEX	15.00	15.00	14.40	15.20	14.80	-1.32	239	6.7480	460,258
304	SALAMCRST	14.80	15.10	14.30	14.70	14.80	0.68	358	6.3120	427,015
305	SALVOCHEM	30.50	30.90	27.90	28.50	30.50	7.02	1,208	31.3990	1,061,676
306	SAMATALETH	83.90	85.80	83.20	85.10	83.90	-1.41	370	6.1000	72,331
307	SAMORITA	70.70	71.80	68.80	70.50	70.70	0.28	270	5.1720	73,369
308	SANDHANINS	19.40	19.70	18.60	19.00	19.40	2.11	121	2.2880	119,241
309	SAPORTL	47.10	47.50	46.20	46.30	47.10	1.73	1,181	111.6940	2,376,451
310	SBACBANK	6.30	6.40	6.00	6.00	6.30	5.00	128	1.2330	198,100
311	SEAPEARL	35.30	35.40	34.00	34.70	35.30	1.73	1,045	29.8650	858,386
312	SEMLFBSLGF	4.50	4.60	4.40	4.40	4.50	2.27	21	0.0950	21,357
313	SEMLIBBLSF	5.80	6.00	5.60	5.80	5.70	0.00	16	0.0680	11,946
314	SHAHJABANK	16.50	16.80	16.50	16.90	16.60	-2.37	343	15.6910	943,318
315	SHARPIND	12.00	12.10	11.70	11.80	12.00	1.69	46	0.5490	45,897
316	SHASHADNIM	15.90	15.90	15.10	15.60	15.60	1.92	107	1.3240	85,357
317	SHEPHERD	11.30	11.60	10.90	11.20	11.30	0.89	170	1.8590	166,187
318	SHURWID	4.90	4.90	4.30	4.50	4.90	8.89	88	0.7650	158,933
319	SHYAMPSUG	181.00	182.00	180.10	178.60	181.00	1.34	107	1.9910	10,974
320	SICL	18.50	18.70	18.00	18.60	18.50	-0.54	179	1.6520	89,915
321	SILCOPHL	13.10	13.20	12.80	13.00	13.10	0.77	173	2.1190	163,127
322	SILVAPHL	9.50	9.50	9.00	9.30	9.50	2.15	133	1.5240	164,161
323	SIMTEX	28.20	28.40	26.70	27.50	28.20	2.55	1,632	55.3760	2,004,651
324	SINGERBD	91.80	92.00	90.10	91.00	91.30	0.88	55	0.3720	4,074
325	SINOBANGLA	44.20	44.40	39.00	43.30	44.20	2.08	988	20.1820	466,142
326	SIPLC	51.10	51.60	48.20	49.10	50.40	4.07	321	5.6560	113,921
327	SJIBLPBOND	4500.00	4500.00	4500.00	4300.00	4500.00	4.65	3	9.0000	2,000
328	SKTRIMS	7.10	7.20	7.00	7.20	7.10	-1.39	56	0.4940	69,498
329	SONALIANSH	194.90	197.00	187.50	194.40	194.90	0.26	2,204	51.3790	265,387
330	SONALILIFE	63.00	63.40	60.00	61.60	62.70	2.27	290	3.1910	51,859
331	SONALIPAPR	226.20	228.70	210.50	215.40	226.20	5.01	3,196	73.3760	333,940
332	SONARBAINS	24.50	24.50	23.20	23.50	24.20	4.26	79	1.0340	43,329
333	SONARGAON	26.50	27.00	25.10	25.80	26.50	2.71	457	8.8460	341,273
334	SOUTHEASTB	9.10	9.10	8.60	8.90	9.10	2.25	240	5.9090	659,719
335	SPCERAMICS	15.10	15.20	14.50	14.80	15.10	2.03	562	9.4530	630,969
336	SPCL	53.20	53.50	48.30	50.30	53.20	5.77	3,354	113.5540	2,216,294
337	SQUARETEXT	48.30	48.80	48.00	48.50	48.30	-0.41	105	1.0200	21,127
338	SQURPHARMA	202.20	202.90	200.40	201.00	202.20	0.60	1,427	37.5070	185,813
339	SSSTEEL	4.10	4.20	3.90	4.00	4.10	2.50	108	0.9620	236,899
340	STANCERAM	62.00	63.80	61.00	61.00	62.00	1.64	27	0.1310	2,118
341	STANDARINS	35.10	35.40	33.60	34.60	35.10	1.45	81	0.8770	25,205
342	STANDBANKL	5.30	5.40	5.00	5.00	5.30	6.00	155	2.1550	415,135
343	STYLECRAFT	45.40	45.80	42.70	45.60	45.40	-0.44	86	0.6040	13,584
344	SUMITPOWER	13.30	13.40	12.90	13.20	13.30	0.76	286	4.1890	319,006
345	SUNLIFEINS	51.90	51.90	46.50	47.20	51.90	9.96	926	48.3840	1,012,298
346	TAKAFULINS	33.80	33.80	33.00	33.20	33.20	1.81	25	0.0450	1,370
347	TALLUSPIN	5.10	5.30	4.90	5.10	5.00	0.00	31	0.0900	17,937
348	TAMIJTEX	130.60	131.40	124.20	127.10	130.60	2.75	494	7.9680	61,346
349	TB5Y0429	104.15	104.15	104.15	106.06	104.15	-1.80	1	0.5210	5,000
350	TECHNODRUG	29.60	30.00	28.60	29.00	29.60	2.07	757	19.3790	664,145
351	TILIL	42.10	42.40	39.60	40.50	42.10	3.95	1,267	23.8490	580,284
352	TITASGAS	16.40	16.40	15.40	15.70	16.40	4.46	271	3.4320	215,095
353	TOSRIFA	16.30	16.40	15.30	16.40	16.30	-0.61	239	2.6030	162,595
354	TRUSTB1MF	2.50	2.50	2.40	2.50	2.40	0.00	22	0.1290	53,065
355	TRUSTBANK	17.20	17.30	16.90	17.10	17.20	0.58	91	1.4740	86,070
356	TUNGHAI	1.60	1.60	1.50	1.60	1.60	0.00	31	0.1590	104,755
357	UCB	10.30	10.30	10.10	10.10	10.30	1.98	234	11.1000	1,085,464
358	UNILEVERCL	2285.00	2290.00	2280.00	2281.30	2286.10	0.16	8	0.0550	24
359	UNIONCAP	3.60	3.60	3.40	3.40	3.60	5.88	39	0.2260	64,089
360	UNIONINS	30.40	30.50	29.60	30.10	30.40	1.00	128	1.7710	58,916
361	UNIQUEHRL	38.80	39.00	37.70	38.10	38.80	1.84	354	6.8790	179,880
362	UNITEDFIN	11.70	11.80	11.30	11.50	11.70	1.74	173	2.9580	253,755
363	UNITEDINS	39.00	39.40	38.20	38.80	39.00	0.52	71	0.7910	20,495
364	UPGDCL	120.20	121.70	117.10	122.20	120.20	-1.64	516	6.5880	55,530
365	USMANIAGL	30.50	31.00	28.50	30.80	30.00	-0.97	23	0.0420	1,405
366	UTTARABANK	21.20	21.30	21.10	21.20	21.20	0.00	201	12.3710	584,038
367	UTTARAFIN	10.50	10.80	10.40	10.80	10.40	-2.78	30	0.2990	28,551
368	VAMLBDMF1	7.10	7.10	7.00	6.90	7.10	2.90	21	0.2200	31,000
369	VAMLRBBF	5.30	5.50	4.90	5.00	5.30	6.00	44	0.6040	118,715
370	WALTONHIL	378.50	380.00	370.00	374.90	378.50	0.96	498	7.6450	20,416
371	WATACHEM	117.40	119.90	105.60	117.30	115.10	0.09	338	4.6570	40,345
372	WMSHIPYARD	8.80	8.90	8.50	8.10	8.80	8.64	610	14.5170	1,648,748
373	YPL	15.10	15.40	14.50	14.90	15.10	1.34	29	0.4330	28,857
374	ZAHEENSPIN	4.20	4.30	4.10	4.20	4.20	0.00	52	0.3360	79,924
375	ZAHINTEX	5.50	5.60	5.50	5.40	5.50	1.85	58	0.2550	45,835
376	ZEALBANGLA	84.00	84.00	81.00	82.30	83.70	2.07	39	0.1560	1,881