Latest Share Prices – Dragon Securities

Latest Share Prices

Latest Share Prices On Oct 23, 2025 02:25:20 PM

#	STOCK	LTP	HIGH	LOW	YCP	CLOSEP	CHANGE %	TRADE	VALUE(mn)	VOLUME
1	1JANATAMF	3.00	3.00	2.90	2.80	2.90	7.14	100	2.7620	951,272
2	1STPRIMFMF	20.50	21.30	20.10	19.90	20.50	3.02	635	14.5240	697,443
3	AAMRANET	19.70	20.40	19.50	19.80	19.70	-0.51	222	2.9840	151,136
4	AAMRATECH	12.10	12.60	12.00	12.30	12.40	-1.63	11	0.0370	3,016
5	ABB1STMF	3.10	3.10	3.00	2.90	3.00	6.90	66	1.6550	551,720
6	ABBANK	5.30	5.30	5.10	5.10	5.30	3.92	227	3.1400	600,583
7	ACFL	18.20	18.20	17.90	18.20	18.20	0.00	36	1.0330	57,053
8	ACI	170.90	171.60	168.60	169.30	170.90	0.95	175	5.6530	33,104
9	ACIFORMULA	136.60	137.40	132.40	133.40	136.60	2.40	158	1.9410	14,340
10	ACMELAB	75.20	75.60	74.50	74.60	75.20	0.80	175	3.3160	44,211
11	ACMEPL	16.30	16.40	16.00	16.20	16.30	0.62	436	19.9440	1,232,337
12	ACTIVEFINE	7.40	7.40	7.20	7.20	7.40	2.78	49	0.5280	72,180
13	ADNTEL	64.80	65.50	63.50	63.10	64.80	2.69	375	6.7150	103,947
14	ADVENT	15.00	15.00	14.20	14.80	14.90	1.35	93	1.7700	119,494
15	AFCAGRO	6.20	6.50	6.20	6.20	6.20	0.00	61	0.4690	75,014
16	AFTABAUTO	36.00	38.00	35.70	36.80	36.00	-2.17	706	16.2600	443,167
17	AGNISYSL	24.30	24.50	23.70	23.70	24.30	2.53	615	9.0900	376,787
18	AGRANINS	26.50	26.70	26.10	26.40	26.40	0.38	69	0.4630	17,538
19	AIBL1STIMF	4.00	4.10	4.00	4.00	4.00	0.00	95	0.9690	241,804
20	AIL	47.40	47.50	46.50	46.30	47.40	2.38	515	13.2550	281,722
21	AL-HAJTEX	132.60	133.20	127.50	129.80	132.60	2.16	752	15.8220	119,566
22	ALARABANK	15.80	16.00	15.80	15.90	15.80	-0.63	13	0.0110	674
23	ALIF	4.60	4.70	4.60	4.60	4.60	0.00	67	0.3390	72,731
24	ALLTEX	13.10	13.10	12.80	12.60	13.10	3.97	59	0.5070	38,861
25	AMANFEED	23.70	24.10	23.00	23.00	23.70	3.04	278	4.7610	202,121
26	AMBEEPHA	796.70	796.70	789.90	789.50	794.50	0.91	75	0.8910	1,122
27	AMCL(PRAN)	220.00	220.00	215.80	215.70	219.90	1.99	28	0.6130	2,787
28	ANLIMAYARN	19.00	20.20	19.00	19.30	19.00	-1.55	40	0.2610	13,693
29	ANWARGALV	64.20	64.20	58.50	58.40	63.20	9.93	939	11.3330	184,734
30	AOL	14.50	14.70	14.40	14.40	14.50	0.69	54	0.6130	42,338
31	APEXFOODS	209.80	212.00	207.20	206.80	209.80	1.45	194	3.6970	17,636
32	APEXFOOT	200.80	203.00	197.10	201.20	200.80	-0.20	896	19.0050	95,055
33	APEXSPINN	140.60	143.70	136.50	135.60	140.60	3.69	977	18.4590	131,393
34	APEXTANRY	59.30	61.00	58.50	58.50	59.30	1.37	104	0.6510	10,878
35	APOLOISPAT	2.50	2.50	2.40	2.40	2.50	4.17	31	0.0320	12,880
36	APSCLBOND	2550.00	2550.00	2550.00	2564.00	2550.00	-0.55	1	0.0050	2
37	ARAMIT	208.00	209.00	196.00	195.10	208.00	6.61	411	3.3080	16,265
38	ARAMITCEM	11.10	11.20	11.00	10.90	11.10	1.83	19	0.1110	10,029
39	ARGONDENIM	18.50	18.90	18.40	18.40	18.50	0.54	360	15.8620	854,441
40	ASIAINS	27.50	28.20	26.90	27.00	27.10	1.85	89	0.5370	19,881
41	ASIAPACINS	32.40	33.20	32.00	32.60	32.50	-0.61	79	0.9500	29,380
42	ASIATICLAB	58.20	59.40	57.60	57.60	58.20	1.04	781	30.9200	529,049
43	ATLASBANG	56.10	56.30	55.10	56.20	55.90	-0.18	15	0.0650	1,172
44	AZIZPIPES	46.20	47.00	45.30	46.90	46.00	-1.49	35	0.3330	7,282
45	BANGAS	113.30	115.00	105.10	106.10	113.30	6.79	640	6.5280	59,353
46	BANKASIA	18.30	18.40	17.30	17.50	18.30	4.57	421	32.5150	1,802,374
47	BARKAPOWER	7.20	7.40	7.10	7.20	7.20	0.00	95	1.3080	181,674
48	BATASHOE	870.10	873.10	868.00	872.20	870.10	-0.24	60	0.6470	743
49	BATBC	257.90	259.90	257.10	258.10	257.90	-0.08	1,316	32.0880	124,371
50	BAYLEASING	3.90	4.00	3.80	3.90	3.90	0.00	32	0.4960	127,093
51	BBS	9.90	10.00	9.80	9.80	9.90	1.02	96	1.3800	139,442
52	BBSCABLES	15.30	15.90	15.30	15.50	15.50	-1.29	234	3.7290	240,734
53	BDAUTOCA	108.80	111.90	104.80	104.50	108.80	4.11	359	4.1520	38,228
54	BDCOM	24.20	24.50	24.00	24.00	24.20	0.83	294	5.5460	229,223
55	BDFINANCE	16.60	16.90	15.90	15.90	16.60	4.40	900	24.5450	1,492,993
56	BDLAMPS	137.40	138.00	128.20	128.20	137.40	7.18	533	3.9450	29,314
57	BDTHAI	10.90	11.00	10.80	10.80	10.90	0.93	174	3.1220	287,255
58	BDTHAIFOOD	12.30	12.40	12.10	12.20	12.30	0.82	148	2.4160	196,904
59	BDWELDING	8.40	8.50	8.30	8.20	8.50	2.44	69	0.2390	28,566
60	BEACHHATCH	47.30	47.50	46.20	46.10	47.30	2.60	828	21.2840	452,904
61	BEACONPHAR	108.10	113.00	107.00	108.00	108.10	0.09	1,152	26.7950	245,337
62	BENGALWTL	17.20	17.30	17.00	17.00	17.20	1.18	49	0.6440	37,469
63	BERGERPBL	1417.40	1427.00	1412.00	1420.40	1417.40	-0.21	198	2.1770	1,539
64	BESTHLDNG	14.70	15.00	14.60	14.70	14.70	0.00	345	5.7040	387,356
65	BEXGSUKUK	62.50	62.50	61.00	62.50	61.00	0.00	4	0.0330	544
66	BGIC	34.00	35.50	33.70	34.20	33.80	-0.58	68	0.5000	14,770
67	BIFC	2.90	2.90	2.80	2.80	2.90	3.57	10	0.0310	10,571
68	BNICL	44.30	47.60	44.00	45.10	44.30	-1.77	627	13.6850	307,398
69	BPML	30.20	31.00	30.00	30.10	30.70	0.33	179	2.3990	78,808
70	BPPL	11.90	12.20	11.70	11.90	11.90	0.00	302	3.9100	329,193
71	BRACBANK	71.10	71.40	69.50	69.90	71.10	1.72	849	66.2740	933,713
72	BSC	108.80	109.70	106.70	106.70	108.80	1.97	1,605	61.6430	568,247
73	BSCPLC	130.20	130.80	128.00	131.90	130.20	-1.29	664	21.0970	162,396
74	BSRMLTD	85.10	86.90	84.20	85.10	85.10	0.00	463	9.1770	108,046
75	BSRMSTEEL	68.40	69.10	68.00	68.10	68.40	0.44	562	19.7710	289,556
76	BXPHARMA	111.30	112.00	109.30	108.80	111.30	2.30	589	19.5870	176,719
77	CAPITECGBF	8.50	9.30	8.30	8.50	8.50	0.00	1,317	72.9460	8,287,626
78	CAPMBDBLMF	9.10	9.40	8.90	9.10	9.10	0.00	213	5.7120	624,231
79	CAPMIBBLMF	8.00	8.40	7.90	8.20	8.00	-2.44	98	1.7500	215,775
80	CENTRALINS	38.60	39.50	38.00	39.10	38.60	-1.28	363	5.4570	141,274
81	CENTRALPHL	8.80	9.00	8.80	8.80	8.80	0.00	94	0.9630	109,025
82	CITYBANK	24.80	24.90	24.00	24.10	24.80	2.90	1,101	80.3190	3,268,661
83	CITYGENINS	73.10	73.30	72.80	73.20	73.10	-0.14	291	15.9350	218,123
84	CLICL	52.80	53.40	52.20	51.90	52.80	1.73	394	8.4670	160,080
85	CNATEX	2.80	2.90	2.70	2.80	2.80	0.00	46	0.6230	224,518
86	CONFIDCEM	54.60	55.00	53.40	53.20	54.60	2.63	164	2.4860	45,838
87	CONTININS	25.70	25.90	25.60	25.60	25.70	0.39	111	2.7860	108,290
88	COPPERTECH	18.40	18.60	17.90	18.30	18.40	0.55	106	1.4810	81,017
89	CROWNCEMNT	53.00	53.90	52.30	52.60	53.10	0.76	25	0.1460	2,760
90	CRYSTALINS	53.40	53.80	52.50	52.80	53.40	1.14	477	9.6540	181,627
91	CVOPRL	182.70	184.00	175.10	174.50	182.70	4.70	3,017	80.3980	447,759
92	DACCADYE	19.50	19.60	18.10	18.30	19.00	6.56	124	2.6340	141,471
93	DAFODILCOM	46.00	46.80	45.00	45.80	46.00	0.44	243	2.8190	61,648
94	DBH	36.20	36.40	35.70	36.00	36.20	0.56	111	2.5760	71,253
95	DBH1STMF	5.90	5.90	5.80	5.80	5.90	1.72	139	1.3910	235,808
96	DELTALIFE	75.90	76.30	75.00	74.60	75.90	1.74	302	5.5060	72,604
97	DELTASPINN	4.50	4.60	4.40	4.40	4.50	2.27	56	0.5210	115,837
98	DESCO	20.00	20.20	19.80	19.70	20.00	1.52	69	0.6750	33,919
99	DESHBANDHU	16.90	17.00	16.80	16.70	16.90	1.20	291	3.9380	233,252
100	DGIC	20.90	21.20	20.70	20.80	20.90	0.48	94	0.9720	46,676
101	DHAKABANK	10.90	11.00	10.60	10.70	10.90	1.87	210	7.9370	739,013
102	DHAKAINS	38.70	39.00	38.30	38.50	38.50	0.52	50	0.6970	18,058
103	DOMINAGE	23.00	23.60	22.80	23.40	23.00	-1.71	1,770	128.9290	5,579,071
104	DOREENPWR	27.70	28.60	27.50	28.10	27.70	-1.42	225	5.5470	198,463
105	DSHGARME	111.40	111.40	101.00	101.30	111.40	9.97	767	12.5470	114,531
106	DSSL	9.40	9.40	9.00	9.00	9.40	4.44	348	7.3740	799,127
107	DUTCHBANGL	38.70	38.80	38.40	38.50	38.70	0.52	167	12.3030	318,593
108	EASTERNINS	50.00	51.00	49.20	50.00	49.80	0.00	161	3.5280	70,684
109	EASTLAND	20.20	20.80	20.00	20.20	20.20	0.00	144	2.6710	131,587
110	EASTRNLUB	2515.10	2529.90	2462.00	2447.90	2515.10	2.75	547	11.3290	4,519
111	EBL	23.00	23.10	22.70	22.70	23.00	1.32	502	36.4410	1,595,955
112	EBL1STMF	4.00	4.10	3.90	3.90	4.00	2.56	39	0.1840	45,935
113	EBLNRBMF	2.80	2.90	2.80	2.80	2.80	0.00	20	0.3070	108,772
114	ECABLES	117.00	117.50	114.00	114.00	116.50	2.63	79	0.7480	6,496
115	EGEN	23.20	24.20	23.10	23.50	23.20	-1.28	1,062	26.7860	1,136,619
116	EHL	73.70	74.70	72.80	73.10	73.70	0.82	662	14.4860	196,910
117	EIL	29.90	30.60	29.80	30.00	29.90	-0.33	380	7.9060	263,992
118	EMERALDOIL	15.40	15.40	14.90	15.30	15.30	0.65	204	1.5450	102,357
119	EPGL	16.30	16.30	16.00	16.00	16.30	1.88	136	1.4350	88,408
120	ESQUIRENIT	24.00	24.30	23.80	23.70	24.00	1.27	117	2.0260	84,473
121	ETL	9.40	9.80	9.00	8.80	9.40	6.82	818	28.9400	3,054,839
122	EXIM1STMF	3.70	3.80	3.60	3.70	3.70	0.00	60	1.9680	529,200
123	EXIMBANK	3.70	3.70	3.30	3.40	3.70	8.82	322	7.4480	2,115,904
124	FAMILYTEX	1.60	1.60	1.50	1.60	1.50	0.00	52	0.1770	115,609
125	FARCHEM	20.80	21.00	20.30	20.20	20.80	2.97	294	3.8900	188,217
126	FAREASTFIN	1.00	1.10	1.00	1.10	1.00	-9.09	311	2.4450	2,443,988
127	FAREASTLIF	23.50	24.90	23.40	24.10	23.50	-2.49	73	0.8370	35,393
128	FASFIN	1.10	1.10	1.00	1.00	1.10	10.00	56	0.3660	332,486
129	FBFIF	2.90	3.00	2.90	2.90	2.90	0.00	23	0.4140	142,666
130	FEDERALINS	21.30	21.80	20.70	21.10	21.30	0.95	52	0.3630	17,096
131	FEKDIL	18.20	18.40	18.00	18.20	18.20	0.00	768	38.9770	2,144,206
132	FINEFOODS	313.30	314.10	308.20	313.20	313.30	0.03	620	32.5610	103,950
133	FIRSTFIN	2.10	2.20	1.90	2.00	2.20	5.00	28	0.0610	28,541
134	FIRSTSBANK	2.60	2.60	2.40	2.40	2.60	8.33	323	5.5050	2,162,835
135	FORTUNE	13.90	14.20	13.80	13.80	13.90	0.72	67	0.4620	33,285
136	FUWANGCER	11.70	11.70	11.50	11.50	11.60	1.74	211	3.4080	294,195
137	FUWANGFOOD	12.20	12.30	12.10	12.10	12.20	0.83	163	2.0120	164,919
138	GBBPOWER	6.50	6.70	6.40	6.40	6.40	1.56	34	0.4780	73,047
139	GEMINISEA	139.40	140.80	132.50	134.10	139.40	3.95	580	10.3580	75,058
140	GENEXIL	27.00	27.60	26.80	27.00	27.00	0.00	689	17.0390	627,974
141	GENNEXT	2.70	2.80	2.70	2.70	2.70	0.00	33	0.5700	209,918
142	GHAIL	11.10	11.20	11.00	11.10	11.10	0.00	95	0.9760	87,974
143	GHCL	22.80	23.20	21.60	21.70	22.80	5.07	190	2.9080	129,441
144	GIB	2.00	2.00	1.90	1.90	1.90	5.26	128	2.9140	1,501,460
145	GLDNJMF	7.30	7.60	7.20	7.20	7.30	1.39	421	17.2530	2,341,646
146	GLOBALINS	26.70	27.20	26.50	26.80	26.70	-0.37	94	1.4490	54,138
147	GOLDENSON	10.40	10.60	10.30	10.50	10.40	-0.95	218	3.0110	289,525
148	GP	287.80	289.00	286.50	286.40	287.80	0.49	335	9.6210	33,432
149	GPHISPAT	18.00	18.10	17.70	17.80	18.00	1.12	170	2.1670	121,145
150	GQBALLPEN	533.00	538.00	528.20	535.20	535.60	-0.41	240	14.4940	27,093
151	GRAMEENS2	11.90	12.20	11.70	11.60	11.80	2.59	181	2.8720	240,476
152	GREENDELMF	3.40	3.50	3.40	3.40	3.40	0.00	20	0.5780	168,412
153	GREENDELT	55.10	57.70	53.60	54.10	55.10	1.85	163	6.9380	123,759
154	GSPFINANCE	2.30	2.40	2.30	2.30	2.30	0.00	24	0.0620	26,517
155	HAKKANIPUL	63.90	63.90	58.80	58.10	63.90	9.98	587	12.2210	197,048
156	HAMI	113.10	113.90	111.20	112.40	113.10	0.62	201	1.8930	16,731
157	HEIDELBCEM	231.50	234.50	228.00	228.40	231.50	1.36	60	0.6650	2,880
158	HFL	5.90	5.90	5.70	5.80	5.80	1.72	26	0.1090	18,746
159	HRTEX	19.10	19.10	17.70	18.20	18.80	4.95	92	0.6790	36,280
160	HWAWELLTEX	45.70	46.50	44.40	45.00	45.70	1.56	57	1.3250	29,279
161	IBBLPBOND	666.00	666.00	666.00	674.00	666.00	-1.19	2	0.0040	6
162	IBP	11.70	11.80	11.40	11.50	11.70	1.74	250	2.9100	249,779
163	ICB	46.70	47.50	46.40	46.30	46.70	0.86	173	2.6380	56,346
164	ICB3RDNRB	4.20	4.30	4.10	4.00	4.20	5.00	36	0.7640	183,560
165	ICBAGRANI1	6.80	7.00	6.80	6.70	6.90	1.49	21	0.2890	42,198
166	ICBAMCL2ND	5.90	6.00	5.80	5.80	5.90	1.72	24	0.3780	64,011
167	ICBEPMF1S1	4.10	4.20	4.00	4.00	4.10	2.50	32	0.5530	135,450
168	ICBIBANK	2.80	2.80	2.60	2.70	2.70	3.70	31	0.3390	124,570
169	ICBSONALI1	5.00	5.20	5.00	4.90	5.00	2.04	101	5.7350	1,129,045
170	ICICL	22.70	22.70	22.30	22.40	22.50	1.34	98	1.8040	80,478
171	IDLC	37.20	37.80	36.80	37.70	37.20	-1.33	684	20.0210	538,861
172	IFADAUTOS	21.60	21.70	21.30	21.30	21.60	1.41	143	2.4110	111,941
173	IFIC	5.20	5.30	5.10	5.20	5.20	0.00	277	9.7510	1,875,183
174	IFIC1STMF	3.10	3.20	3.10	3.10	3.10	0.00	52	0.5590	180,112
175	IFILISLMF1	4.20	4.20	4.00	4.10	4.00	2.44	38	0.4510	110,829
176	ILFSL	1.10	1.20	1.10	1.10	1.10	0.00	41	0.1880	171,123
177	INDEXAGRO	71.90	73.00	71.10	71.30	71.90	0.84	137	2.3030	31,947
178	INTECH	29.60	31.30	29.30	30.20	29.60	-1.99	1,527	33.0090	1,101,271
179	INTRACO	25.70	26.50	25.60	26.00	25.70	-1.15	493	15.1750	585,734
180	IPDC	20.60	20.70	20.10	20.10	20.60	2.49	739	28.6900	1,409,836
181	ISLAMIBANK	38.10	38.80	37.90	37.90	38.10	0.53	232	3.4500	90,234
182	ISLAMICFIN	7.00	7.10	6.80	6.70	7.00	4.48	61	0.7340	105,140
183	ISLAMIINS	39.00	40.50	39.00	39.50	39.30	-1.27	32	0.2450	6,211
184	ISNLTD	99.00	102.00	96.70	96.30	99.00	2.80	2,019	63.3030	639,438
185	ITC	39.30	39.90	39.00	39.50	39.30	-0.51	962	35.9800	913,746
186	JAMUNABANK	21.00	21.10	20.80	20.90	21.00	0.48	321	46.9320	2,234,944
187	JAMUNAOIL	187.30	187.70	185.00	186.50	187.30	0.43	209	4.7070	25,143
188	JANATAINS	25.00	25.70	24.80	25.20	25.00	-0.79	154	1.8250	72,862
189	JHRML	49.50	49.70	48.40	48.30	49.50	2.48	391	8.7110	176,659
190	JMISMDL	129.80	129.80	127.70	128.10	128.40	1.33	96	0.7300	5,673
191	JUTESPINN	197.10	200.80	196.00	195.00	197.10	1.08	20	0.1080	546
192	KARNAPHULI	30.00	30.60	29.70	30.30	30.00	-0.99	484	15.0970	503,291
193	KAY&QUE	414.30	414.30	382.20	381.00	414.30	8.74	1,975	63.0770	157,493
194	KBPPWBIL	98.60	103.60	96.60	102.60	98.60	-3.90	5,366	110.3770	1,107,489
195	KDSALTD	40.90	41.10	40.00	39.80	40.90	2.76	508	10.3650	254,763
196	KEYACOSMET	4.50	4.50	4.40	4.50	4.50	0.00	246	1.9190	433,370
197	KOHINOOR	578.10	585.00	554.00	563.10	578.10	2.66	891	22.9430	40,202
198	KPCL	10.30	10.40	10.10	10.10	10.30	1.98	52	0.7800	76,055
199	KPPL	12.50	12.80	12.20	12.50	12.50	0.00	182	3.3810	273,978
200	KTL	10.90	11.00	10.50	10.60	10.90	2.83	338	3.9650	369,138
201	LANKABAFIN	14.10	14.30	13.70	13.70	14.10	2.92	498	18.9360	1,351,814
202	LEGACYFOOT	54.40	55.70	51.80	51.60	54.40	5.43	1,018	12.5130	230,074
203	LHB	54.10	54.60	53.20	53.30	54.10	1.50	550	23.1800	430,659
204	LIBRAINFU	713.60	716.00	692.00	692.20	713.60	3.09	307	5.4120	7,632
205	LINDEBD	792.00	795.00	784.60	786.20	792.00	0.74	274	4.9610	6,271
206	LOVELLO	98.30	98.90	96.50	96.10	98.30	2.29	1,691	84.5970	865,044
207	LRBDL	12.90	13.30	12.90	13.10	12.90	-1.53	128	1.9000	146,469
208	LRGLOBMF1	3.30	3.30	3.20	3.30	3.30	0.00	12	0.0710	21,847
209	MAGURAPLEX	90.40	91.00	86.50	86.60	90.40	4.39	918	18.6150	209,244
210	MAKSONSPIN	5.50	5.80	5.40	5.50	5.50	0.00	40	0.1980	35,819
211	MALEKSPIN	28.80	28.90	28.10	28.20	28.80	2.13	591	16.8760	591,317
212	MARICO	2796.00	2800.00	2786.00	2789.40	2796.00	0.24	86	1.5180	543
213	MATINSPINN	54.90	56.40	54.40	56.10	54.90	-2.14	416	10.0160	180,613
214	MBL1STMF	4.00	4.00	3.90	3.90	4.00	2.56	105	0.2150	54,661
215	MEGCONMILK	15.50	15.60	15.10	15.10	15.30	2.65	33	0.0930	6,071
216	MEGHNACEM	43.50	44.20	42.40	41.60	43.00	4.57	57	0.2130	4,920
217	MEGHNAINS	28.40	28.80	27.60	28.70	28.40	-1.05	1,017	24.7720	872,263
218	MEGHNALIFE	57.50	57.70	56.10	56.20	57.30	2.31	465	6.9130	121,450
219	MEGHNAPET	23.50	23.80	23.30	22.50	23.50	4.44	26	0.2030	8,660
220	MERCANBANK	8.50	8.50	8.30	8.30	8.50	2.41	83	3.1320	369,818
221	MERCINS	25.00	25.40	24.40	25.00	24.70	0.00	33	0.3040	12,285
222	METROSPIN	9.00	9.50	8.70	8.90	8.80	1.12	60	0.2700	30,274
223	MHSML	14.00	14.60	13.90	14.00	14.00	0.00	259	4.0440	284,695
224	MIDASFIN	5.70	5.70	5.50	5.50	5.60	3.64	25	0.0950	17,035
225	MIDLANDBNK	20.90	21.60	20.60	20.50	20.90	1.95	836	32.0110	1,520,475
226	MIRACLEIND	33.30	33.40	32.30	32.40	33.30	2.78	383	4.5890	139,083
227	MIRAKHTER	29.70	30.00	29.20	29.70	29.60	0.00	317	6.8820	233,150
228	MITHUNKNIT	14.00	14.00	13.60	13.60	14.00	2.94	75	0.3490	25,166
229	MJLBD	94.00	94.90	93.70	93.90	94.00	0.11	416	23.1330	246,107
230	MLDYEING	8.40	8.50	8.30	8.30	8.40	1.20	129	1.7920	214,449
231	MONNOAGML	289.90	296.00	287.90	288.10	289.90	0.62	711	8.1010	27,990
232	MONNOFABR	16.70	16.80	16.00	16.00	16.70	4.38	519	12.2980	744,303
233	MONOSPOOL	95.50	96.20	92.10	92.70	95.50	3.02	825	20.6160	219,244
234	MPETROLEUM	211.00	211.30	209.70	209.80	211.00	0.57	163	2.9290	13,881
235	MTB	12.20	12.20	12.10	12.10	12.20	0.83	59	1.3880	113,928
236	NAHEEACP	19.70	19.70	19.20	19.30	19.70	2.07	217	2.8340	145,324
237	NATLIFEINS	101.90	104.30	101.90	102.10	102.40	-0.20	158	3.3610	32,737
238	NAVANACNG	21.90	22.30	21.50	21.70	21.90	0.92	156	1.7820	81,771
239	NAVANAPHAR	51.70	51.80	51.00	50.80	51.70	1.77	303	6.3780	123,903
240	NBL	3.30	3.40	3.20	3.30	3.30	0.00	175	8.5790	2,598,724
241	NCCBANK	11.60	11.80	11.50	11.50	11.60	0.87	199	11.0870	956,548
242	NCCBLMF1	4.60	4.60	4.40	4.50	4.50	2.22	20	0.0930	20,592
243	NEWLINE	4.50	4.60	4.30	4.40	4.40	2.27	103	0.7330	166,531
244	NFML	13.00	13.20	12.00	12.10	13.00	7.44	533	9.7400	753,695
245	NHFIL	24.60	24.80	24.20	24.30	24.60	1.23	751	19.8260	807,824
246	NITOLINS	27.00	27.70	26.50	26.90	27.00	0.37	39	0.7200	26,750
247	NORTHERN	91.90	92.60	87.00	85.70	88.60	7.23	19	0.0340	384
248	NORTHRNINS	29.80	30.80	29.70	30.20	29.80	-1.32	34	0.2680	8,967
249	NPOLYMER	28.60	28.90	28.20	28.50	28.60	0.35	110	1.4190	49,875
250	NRBBANK	6.90	6.90	6.60	6.60	6.90	4.55	130	2.8040	415,427
251	NRBCBANK	5.70	5.80	5.60	5.60	5.70	1.79	47	0.8280	145,009
252	NTC	161.50	165.00	157.40	162.90	162.60	-0.86	56	0.4250	2,633
253	NTLTUBES	69.70	70.30	68.80	69.00	69.70	1.01	283	3.4340	49,282
254	NURANI	2.00	2.10	2.00	2.00	2.00	0.00	27	0.0760	38,224
255	OAL	5.90	6.00	5.80	5.90	5.90	0.00	38	0.1540	26,119
256	OIMEX	20.50	20.70	20.00	19.90	20.50	3.02	338	7.8720	387,401
257	OLYMPIC	148.00	149.00	147.00	148.20	148.00	-0.13	323	5.1510	34,868
258	ONEBANKPLC	7.10	7.10	6.90	7.00	7.10	1.43	128	4.0350	573,918
259	ORIONINFU	488.20	492.90	485.20	488.30	488.20	-0.02	2,616	232.2370	473,979
260	ORIONPHARM	31.60	31.90	31.40	31.30	31.60	0.96	231	4.6580	147,539
261	PADMALIFE	18.30	19.00	18.20	18.30	18.40	0.00	53	0.5900	32,192
262	PADMAOIL	195.20	198.00	194.00	195.00	195.20	0.10	663	62.9350	323,234
263	PARAMOUNT	41.80	42.10	41.50	41.70	41.90	0.24	104	1.0030	23,977
264	PDL	4.90	5.20	4.80	5.30	4.90	-7.55	503	5.5240	1,139,031
265	PENINSULA	12.30	12.90	12.10	12.10	12.20	1.65	63	0.6900	56,398
266	PEOPLESINS	36.30	37.00	35.80	36.50	36.30	-0.55	827	19.3980	534,635
267	PF1STMF	5.00	5.10	4.90	4.90	5.00	2.04	118	3.8890	770,702
268	PHARMAID	523.20	527.00	518.10	517.00	523.20	1.20	161	2.4030	4,585
269	PHENIXINS	27.30	27.80	26.70	27.30	27.60	0.00	22	1.8890	68,451
270	PHOENIXFIN	2.90	3.00	2.90	2.90	2.90	0.00	10	0.0430	14,787
271	PHPMF1	3.00	3.00	2.90	2.90	2.90	3.45	52	1.3400	462,167
272	PIONEERINS	50.80	52.10	49.70	51.20	50.80	-0.78	1,187	27.7120	544,139
273	PLFSL	0.90	0.90	0.90	0.90	0.90	0.00	84	0.8630	959,101
274	POPULAR1MF	3.00	3.00	2.80	2.90	2.90	3.45	22	0.3990	137,622
275	POPULARLIF	49.40	49.70	48.50	49.00	49.20	0.82	159	2.0920	42,753
276	POWERGRID	28.00	28.20	27.90	27.60	28.00	1.45	118	2.0380	72,757
277	PRAGATIINS	73.60	74.10	70.50	72.30	73.60	1.80	2,455	68.8640	947,795
278	PRAGATILIF	264.80	264.80	251.70	248.30	261.30	6.65	1,591	70.1830	273,767
279	PREMIERBAN	5.90	5.90	5.80	5.80	5.90	1.72	66	0.5310	90,797
280	PREMIERCEM	42.60	43.90	42.10	42.50	42.30	0.24	108	1.7320	40,525
281	PREMIERLEA	1.10	1.20	1.10	1.10	1.20	0.00	18	0.0580	49,961
282	PRIME1ICBA	4.30	4.60	4.30	4.40	4.30	-2.27	26	0.3990	90,689
283	PRIMEBANK	27.60	27.60	27.20	27.30	27.60	1.10	108	8.2950	301,492
284	PRIMEFIN	2.10	2.20	1.90	2.00	2.10	5.00	28	0.2580	124,329
285	PRIMEINSUR	31.20	32.40	30.90	32.00	31.20	-2.50	138	1.8120	58,125
286	PRIMELIFE	38.10	39.50	37.90	38.50	38.10	-1.04	163	1.9480	51,065
287	PRIMETEX	13.20	13.40	12.20	12.70	13.20	3.94	145	0.4020	31,183
288	PROGRESLIF	49.20	51.80	48.80	49.40	49.20	-0.40	101	0.7080	14,312
289	PROVATIINS	32.00	32.80	31.90	32.20	32.00	-0.62	228	2.9280	91,245
290	PTL	53.50	54.50	52.90	53.10	53.00	0.75	287	7.3630	138,680
291	PUBALIBANK	28.00	28.30	27.20	27.40	28.00	2.19	206	6.3660	231,346
292	PURABIGEN	20.80	21.10	20.80	20.90	20.80	-0.48	177	3.2810	157,205
293	QUASEMIND	39.90	40.20	37.00	37.00	39.50	7.84	530	10.5420	273,353
294	QUEENSOUTH	12.40	12.50	12.10	12.10	12.40	2.48	104	1.2860	104,586
295	RAHIMAFOOD	138.30	139.90	127.90	128.10	138.30	7.96	2,088	45.2610	336,224
296	RAHIMTEXT	160.00	160.00	145.50	145.50	160.00	9.97	282	5.6340	36,501
297	RAKCERAMIC	23.60	24.10	23.40	23.80	23.60	-0.84	68	0.5940	25,159
298	RANFOUNDRY	168.00	169.40	167.90	169.20	168.50	-0.71	188	1.4920	8,851
299	RDFOOD	21.90	22.10	21.70	21.70	21.90	0.92	269	5.9070	269,279
300	RECKITTBEN	3340.00	3388.00	3339.00	3339.30	3339.80	0.02	57	1.2210	365
301	REGENTTEX	2.60	2.70	2.50	2.60	2.60	0.00	26	0.0560	21,580
302	RELIANCE1	17.10	17.60	16.80	17.40	17.10	-1.72	291	11.9800	698,398
303	RELIANCINS	65.20	67.50	63.90	66.10	64.80	-1.36	258	4.9520	76,405
304	RENATA	454.10	454.90	452.10	450.80	454.10	0.73	309	4.7990	10,567
305	RENWICKJA	560.00	579.80	550.00	564.40	553.40	-0.78	43	0.1490	268
306	REPUBLIC	30.50	30.60	30.10	29.80	30.50	2.35	145	1.9730	64,913
307	RINGSHINE	2.90	2.90	2.70	2.70	2.90	7.41	231	3.5760	1,273,965
308	ROBI	30.60	30.70	29.70	29.70	30.60	3.03	2,873	214.4940	7,055,684
309	RSRMSTEEL	6.70	7.00	6.60	6.60	6.70	1.52	19	0.0540	8,136
310	RUNNERAUTO	29.20	29.30	28.30	28.70	29.20	1.74	127	0.8240	28,593
311	RUPALIBANK	20.10	20.30	19.10	19.30	20.10	4.15	293	6.0410	306,969
312	RUPALIINS	23.10	23.30	22.90	22.90	23.10	0.87	73	1.5970	69,233
313	RUPALILIFE	103.30	105.40	102.30	102.30	103.30	0.98	2,411	84.8070	817,895
314	SAFKOSPINN	12.60	12.60	12.50	12.60	12.60	0.00	15	0.0980	7,790
315	SAIFPOWER	5.40	5.70	5.40	5.60	5.40	-3.57	115	0.8700	159,625
316	SAIHAMCOT	16.30	16.40	15.90	15.90	16.30	2.52	286	7.4490	463,176
317	SAIHAMTEX	14.90	14.90	14.70	14.60	14.80	2.05	39	0.7770	52,551
318	SALAMCRST	16.20	16.90	16.00	16.60	16.20	-2.41	644	12.6570	774,278
319	SALVOCHEM	28.50	28.70	28.20	28.20	28.50	1.06	533	13.3030	467,351
320	SAMATALETH	94.00	95.90	91.00	92.80	94.00	1.29	685	9.6800	103,334
321	SAMORITA	74.50	76.30	73.30	75.30	74.20	-1.06	507	5.0490	67,894
322	SANDHANINS	21.70	22.20	21.60	21.70	21.70	0.00	118	1.5860	72,987
323	SAPORTL	43.60	43.90	43.00	43.20	43.60	0.93	743	77.8730	1,789,313
324	SBACBANK	6.80	7.00	6.70	6.90	6.80	-1.45	144	1.6640	244,444
325	SEAPEARL	35.30	35.60	35.00	35.20	35.30	0.28	674	14.9490	423,512
326	SEMLFBSLGF	5.30	5.50	5.30	5.30	5.40	0.00	41	0.8980	166,516
327	SEMLIBBLSF	6.50	6.50	6.40	6.30	6.50	3.17	10	0.0830	12,753
328	SHAHJABANK	16.50	16.70	16.40	16.50	16.50	0.00	165	6.7450	408,612
329	SHARPIND	15.20	15.40	15.00	15.00	15.20	1.33	96	1.2710	83,415
330	SHASHADNIM	18.40	18.80	18.00	18.40	18.40	0.00	100	1.7770	96,776
331	SHEPHERD	15.20	15.40	14.60	14.50	15.20	4.83	246	4.5050	299,233
332	SHURWID	4.60	4.60	4.50	4.50	4.60	2.22	15	0.0520	11,308
333	SHYAMPSUG	184.00	188.00	178.80	183.20	184.00	0.44	84	1.0920	5,906
334	SIBL	3.80	3.80	3.40	3.50	3.80	8.57	360	7.1090	1,934,878
335	SICL	20.40	20.70	20.20	20.20	20.40	0.99	148	1.7270	84,879
336	SILCOPHL	14.20	14.40	14.00	14.20	14.20	0.00	173	2.5230	177,656
337	SILVAPHL	10.30	10.80	10.20	10.30	10.30	0.00	165	1.7570	166,917
338	SIMTEX	30.00	30.40	28.20	28.10	30.00	6.76	1,727	120.5020	4,106,536
339	SINGERBD	102.20	104.90	102.00	102.50	102.20	-0.29	88	1.0120	9,876
340	SINOBANGLA	44.00	44.50	42.10	42.10	44.00	4.51	957	19.9050	457,786
341	SIPLC	55.60	57.00	55.10	56.50	55.60	-1.59	1,227	34.9690	625,768
342	SKTRIMS	7.30	8.00	7.30	7.30	7.40	0.00	79	0.3430	46,412
343	SONALIANSH	197.10	198.00	188.70	186.00	197.10	5.97	1,035	17.9250	92,603
344	SONALILIFE	70.80	71.70	67.30	67.90	70.80	4.27	360	4.5840	65,764
345	SONALIPAPR	264.50	265.00	252.00	249.40	264.50	6.05	3,648	108.4550	419,067
346	SONARBAINS	27.90	28.30	27.60	27.80	27.90	0.36	91	1.0690	38,416
347	SONARGAON	28.40	29.20	28.10	29.20	28.40	-2.74	580	10.1080	351,724
348	SOUTHEASTB	9.10	9.10	8.80	8.80	9.10	3.41	163	8.6970	963,659
349	SPCERAMICS	15.70	16.10	15.60	15.80	15.70	-0.63	376	5.2750	333,974
350	SPCL	38.40	38.70	37.90	38.00	38.40	1.05	197	5.9480	155,136
351	SQUARETEXT	54.30	55.00	53.90	53.80	54.30	0.93	244	6.1950	113,841
352	SQURPHARMA	215.70	216.00	213.30	213.00	215.70	1.27	2,826	219.7310	1,023,394
353	SSSTEEL	4.80	5.00	4.70	4.80	4.80	0.00	106	0.9750	203,326
354	STANCERAM	65.50	65.50	57.80	59.60	61.90	9.90	210	1.3810	22,723
355	STANDARINS	37.50	38.50	37.50	38.00	37.60	-1.32	140	2.1630	57,421
356	STANDBANKL	5.40	5.40	5.30	5.30	5.40	1.89	82	1.4900	277,427
357	STYLECRAFT	62.40	62.40	56.00	56.80	61.90	9.86	729	7.8170	128,550
358	SUMITPOWER	13.90	14.70	13.80	14.40	13.90	-3.47	1,237	32.6290	2,336,153
359	SUNLIFEINS	47.70	48.90	47.40	48.10	47.70	-0.83	517	13.9100	290,719
360	TAKAFULINS	34.00	36.00	33.60	34.40	33.90	-1.16	98	1.5170	44,597
361	TALLUSPIN	5.70	5.80	5.50	5.70	5.60	0.00	101	0.1990	35,535
362	TAMIJTEX	128.20	129.80	118.90	119.30	128.20	7.46	438	5.7830	46,023
363	TB15Y0340	122.77	122.77	122.77	120.67	122.77	1.74	1	0.6140	5,000
364	TECHNODRUG	31.50	31.80	30.90	30.90	31.50	1.94	526	15.2820	488,817
365	TILIL	47.40	48.50	46.60	47.40	47.40	0.00	1,367	31.5330	661,881
366	TITASGAS	17.80	18.00	17.50	17.60	17.80	1.14	115	1.4830	83,446
367	TOSRIFA	18.00	18.30	17.00	17.10	18.00	5.26	366	7.5700	427,928
368	TRUSTB1MF	3.00	3.10	3.00	3.00	3.00	0.00	114	0.5650	188,484
369	TRUSTBANK	17.00	17.20	16.90	17.00	17.00	0.00	192	3.7050	217,114
370	TUNGHAI	1.70	1.70	1.60	1.70	1.70	0.00	19	0.0940	56,076
371	UCB	9.90	10.00	9.80	9.90	9.90	0.00	268	11.0260	1,115,143
372	UNILEVERCL	2392.00	2392.00	2392.00	2391.60	2392.00	0.02	21	0.1410	59
373	UNIONBANK	1.80	1.80	1.60	1.70	1.80	5.88	193	1.1990	705,677
374	UNIONCAP	3.70	3.80	3.70	3.70	3.70	0.00	12	0.0540	14,601
375	UNIONINS	32.10	33.20	32.00	32.30	32.10	-0.62	199	3.5510	110,234
376	UNIQUEHRL	38.00	38.40	37.60	37.80	37.90	0.53	125	1.3260	35,041
377	UNITEDFIN	12.70	12.80	12.00	12.10	12.70	4.96	320	6.3410	506,425
378	UNITEDINS	41.70	42.90	40.60	41.30	40.90	0.97	39	0.5460	13,342
379	UPGDCL	146.60	147.00	143.10	144.10	146.60	1.73	316	7.4770	51,395
380	USMANIAGL	31.30	32.40	30.80	30.80	31.10	1.62	33	0.1820	5,824
381	UTTARABANK	20.80	21.00	20.70	20.70	20.80	0.48	606	35.9540	1,728,443
382	UTTARAFIN	12.00	12.40	11.80	11.70	12.00	2.56	25	0.0960	8,049
383	VAMLRBBF	5.90	6.40	5.90	5.90	5.90	0.00	112	3.1920	519,895
384	VFSTDL	9.50	9.90	9.30	9.20	9.50	3.26	500	19.8430	2,074,442
385	WALTONHIL	382.80	389.00	380.10	382.70	382.80	0.03	633	13.3040	34,751
386	WATACHEM	127.00	127.40	120.90	119.90	127.00	5.92	325	4.6510	37,454
387	WMSHIPYARD	8.40	8.50	8.10	8.00	8.40	5.00	200	2.7790	335,236
388	YPL	16.00	16.10	15.70	15.70	16.00	1.91	54	0.8180	51,185
389	ZAHEENSPIN	4.20	4.30	4.00	4.10	4.20	2.44	58	0.6140	148,649
390	ZAHINTEX	5.40	5.40	5.30	5.40	5.40	0.00	30	0.0570	10,554
391	ZEALBANGLA	95.80	95.80	92.00	92.50	94.20	3.57	36	0.2870	3,069