Latest Share Prices – Dragon Securities

Latest Share Prices

Latest Share Prices On Oct 04, 2026 02:03:59 PM

#	STOCK	LTP	HIGH	LOW	YCP	CLOSEP	CHANGE %	TRADE	VALUE(mn)	VOLUME
1	1JANATAMF	3.50	3.60	3.50	3.60	3.50	-2.78	89	1.8330	514,297
2	1STPRIMFMF	32.20	33.20	30.80	31.30	32.20	2.88	1,923	58.8860	1,833,653
3	AAMRANET	18.60	19.70	18.50	19.30	18.60	-3.63	177	2.2890	122,028
4	ABB1STMF	3.50	3.60	3.50	3.60	3.50	-2.78	93	2.5390	716,954
5	ABBANK	4.30	4.40	4.30	4.30	4.30	0.00	53	0.6900	159,840
6	ACFL	22.00	22.00	21.30	21.70	21.80	1.38	64	0.8270	38,260
7	ACI	184.70	186.00	182.90	185.00	183.00	-0.16	149	1.7450	9,522
8	ACIFORMULA	149.80	152.60	149.60	150.50	149.80	-0.47	357	8.4370	56,187
9	ACMELAB	77.60	78.70	77.50	78.20	77.60	-0.77	353	6.0090	77,285
10	ACMEPL	25.50	25.80	24.90	25.10	25.50	1.59	1,103	57.6820	2,271,507
11	ACTIVEFINE	5.30	5.60	5.20	5.50	5.30	-3.64	132	1.4210	264,502
12	ADNTEL	56.20	57.60	56.00	57.20	56.20	-1.75	490	8.2340	145,378
13	ADVENT	13.30	13.50	13.20	13.40	13.30	-0.75	83	1.1290	84,762
14	AFCAGRO	5.70	5.80	5.60	5.70	5.70	0.00	21	0.0370	6,484
15	AFTABAUTO	25.90	26.40	25.70	26.00	25.80	-0.38	92	0.7130	27,546
16	AGNISYSL	26.70	27.70	26.50	27.40	26.70	-2.55	431	8.2410	304,289
17	AGRANINS	28.50	29.70	28.10	28.70	28.40	-0.70	137	2.8700	99,753
18	AIBL1STIMF	5.80	6.10	5.80	6.00	5.80	-3.33	378	6.8800	1,168,774
19	AIL	29.80	31.20	29.80	30.60	29.80	-2.61	150	2.0250	67,442
20	AL-HAJTEX	77.90	81.40	77.60	81.10	77.90	-3.95	1,042	17.5220	223,366
21	ALARABANK	15.10	15.40	15.00	15.30	15.00	-1.31	63	0.2560	17,014
22	ALIF	5.00	5.20	4.90	5.10	5.00	-1.96	154	1.9780	394,372
23	ALLTEX	22.90	23.10	22.50	23.10	22.90	-0.87	122	3.3990	148,291
24	AMANFEED	30.20	30.70	30.10	30.70	30.20	-1.63	495	11.0490	365,237
25	AMBEEPHA	744.10	760.90	743.00	741.40	744.10	0.36	14	0.0620	83
26	AMCL(PRAN)	211.10	215.00	211.10	215.70	212.10	-2.13	54	0.4570	2,143
27	ANLIMAYARN	25.60	26.10	25.10	25.60	25.60	0.00	151	0.7010	27,498
28	ANWARGALV	114.60	117.60	114.00	115.00	114.60	-0.35	1,817	45.7160	395,200
29	AOL	18.30	18.60	17.60	17.50	18.30	4.57	673	19.8900	1,089,722
30	APEXFOODS	260.50	268.90	255.80	259.20	260.50	0.50	510	8.1220	31,127
31	APEXFOOT	198.10	200.30	197.50	200.10	198.10	-1.00	660	8.1200	40,807
32	APEXSPINN	376.20	382.00	366.20	370.70	376.20	1.48	1,351	55.7230	148,226
33	APEXTANRY	92.70	95.50	91.00	95.00	92.70	-2.42	247	3.4560	36,803
34	APOLOISPAT	2.70	2.80	2.70	2.70	2.70	0.00	64	0.1940	71,903
35	ARAMIT	170.50	178.00	170.30	171.80	171.20	-0.76	109	1.2340	7,175
36	ARAMITCEM	11.00	11.60	11.00	11.30	11.20	-2.65	25	0.2350	21,015
37	ARGONDENIM	22.20	22.90	22.00	22.60	22.20	-1.77	764	36.3690	1,621,060
38	ASIAINS	40.70	41.50	40.40	41.40	40.70	-1.69	229	4.8690	119,178
39	ASIAPACINS	47.40	47.80	46.90	47.80	47.40	-0.84	221	7.5500	158,894
40	ASIATICLAB	107.30	109.20	106.60	105.60	107.30	1.61	1,689	69.5660	645,328
41	ATLASBANG	79.20	80.20	79.00	80.00	79.80	-1.00	20	0.1690	2,114
42	AZIZPIPES	77.80	77.80	74.40	76.40	75.90	1.83	29	0.1880	2,493
43	BANGAS	116.10	122.50	115.00	115.50	116.10	0.52	817	16.2520	137,484
44	BANKASIA	16.30	16.40	16.20	16.20	16.30	0.62	138	7.1640	439,497
45	BARKAPOWER	9.70	10.00	9.70	9.80	9.70	-1.02	148	2.6430	271,413
46	BATASHOE	889.00	889.90	875.00	881.20	884.00	0.89	36	2.3560	2,666
47	BATBC	221.40	224.00	221.00	223.30	221.40	-0.85	832	8.1960	36,933
48	BAYLEASING	4.30	4.40	4.10	4.30	4.10	0.00	67	0.7290	174,228
49	BBS	10.90	11.60	10.80	11.40	10.90	-4.39	442	6.4220	581,729
50	BBSCABLES	16.10	16.70	16.00	16.60	16.10	-3.01	380	5.8250	358,712
51	BDAUTOCA	195.50	202.00	187.70	189.90	195.50	2.95	1,786	32.8250	166,738
52	BDCOM	27.70	28.40	27.50	28.20	27.70	-1.77	391	5.0330	180,438
53	BDFINANCE	11.00	11.20	11.00	11.20	11.00	-1.79	167	2.1540	195,274
54	BDLAMPS	248.00	248.00	229.10	228.10	248.00	8.72	1,273	71.0180	291,483
55	BDTHAI	14.20	14.80	14.10	14.60	14.20	-2.74	469	6.4310	448,644
56	BDTHAIFOOD	18.80	19.30	18.70	19.20	18.80	-2.08	515	13.9540	739,023
57	BDWELDING	11.50	11.80	11.50	11.60	11.50	-0.86	50	0.3420	29,642
58	BEACHHATCH	25.80	26.60	25.60	26.60	25.70	-3.01	350	4.7980	185,506
59	BEACONPHAR	100.50	104.20	100.10	102.60	100.50	-2.05	869	9.1520	90,315
60	BENGALWTL	21.00	21.80	20.90	21.70	21.00	-3.23	367	5.7010	268,343
61	BERGERPBL	1459.90	1470.00	1458.00	1462.90	1459.90	-0.21	114	1.0290	704
62	BESTHLDNG	14.70	15.00	14.00	14.50	14.60	1.38	321	4.8070	333,186
63	BEXGSUKUK	70.50	71.00	70.50	69.50	70.50	1.44	20	0.5120	7,242
64	BEXIMCO	20.20	20.90	20.10	20.80	20.20	-2.88	2,383	45.7770	2,245,527
65	BGIC	42.00	42.00	40.40	41.20	41.70	1.94	364	4.2270	101,961
66	BIFC	3.10	3.40	3.10	3.30	3.10	-6.06	62	0.2800	87,749
67	BNICL	162.90	170.00	158.20	168.90	162.90	-3.55	765	43.3000	265,897
68	BPML	25.90	26.60	25.70	26.20	25.90	-1.15	95	0.5130	19,742
69	BPPL	18.40	18.80	18.30	18.60	18.40	-1.08	534	11.2120	605,108
70	BRACBANK	65.00	65.90	64.70	65.70	65.00	-1.07	1,625	61.5640	946,918
71	BSC	108.30	109.90	108.00	109.70	108.30	-1.28	579	12.0560	110,968
72	BSCPLC	143.10	145.50	143.00	145.00	143.30	-1.31	152	1.2640	8,785
73	BSRMLTD	93.80	95.30	92.50	94.10	92.70	-0.32	311	4.8460	51,643
74	BSRMSTEEL	82.50	83.40	82.00	82.90	82.60	-0.48	493	5.2340	63,468
75	BXPHARMA	144.50	147.20	143.50	147.20	144.50	-1.83	2,275	91.8770	632,681
76	CAPITECGBF	8.60	9.00	8.50	8.90	8.60	-3.37	557	14.2310	1,634,685
77	CAPMIBBLMF	16.90	17.20	16.20	16.20	16.90	4.32	538	24.2310	1,440,321
78	CENTRALINS	43.10	44.20	42.60	44.10	43.10	-2.27	281	6.2350	143,606
79	CENTRALPHL	8.90	9.10	8.80	9.00	8.90	-1.11	144	1.7680	198,870
80	CITYBANK	29.70	30.00	29.60	29.90	29.70	-0.67	975	25.4470	855,713
81	CITYGENINS	132.50	132.50	130.00	131.60	131.70	0.68	237	8.6960	66,235
82	CLICL	47.10	47.70	46.10	47.30	47.10	-0.42	406	8.2360	175,846
83	CNATEX	2.90	3.10	2.90	3.00	2.90	-3.33	143	2.3260	780,386
84	CONFIDCEM	58.60	59.60	58.50	59.10	58.60	-0.85	348	5.6090	95,106
85	CONTININS	32.40	33.20	32.30	32.90	32.40	-1.52	289	6.5830	201,427
86	COPPERTECH	21.10	21.60	20.90	21.70	21.10	-2.76	249	2.6090	122,766
87	CROWNCEMNT	57.70	60.80	57.70	58.20	57.70	-0.86	80	0.5520	9,548
88	CRYSTALINS	67.40	69.90	67.10	69.00	67.40	-2.32	828	19.7300	288,446
89	CVOPRL	159.00	162.00	158.20	160.80	159.00	-1.12	690	14.1940	88,237
90	DACCADYE	15.40	15.60	15.20	15.40	15.40	0.00	147	1.2250	79,494
91	DAFODILCOM	157.00	161.80	156.90	160.60	158.40	-2.24	607	16.2620	101,537
92	DBH	39.40	40.00	39.40	39.70	39.70	-0.76	130	1.7840	44,961
93	DBH1STMF	5.50	5.70	5.50	5.70	5.50	-3.51	177	5.0890	915,843
94	DELTALIFE	71.10	71.70	70.70	71.20	71.10	-0.14	139	2.0320	28,513
95	DELTASPINN	7.50	7.70	7.40	7.60	7.50	-1.32	259	7.3560	976,448
96	DESCO	23.40	23.70	22.50	22.60	23.40	3.54	140	3.0460	131,176
97	DESHBANDHU	16.80	17.20	16.60	16.90	16.80	-0.59	201	3.7960	226,600
98	DGIC	41.90	42.40	40.40	40.70	41.90	2.95	1,166	63.8640	1,542,659
99	DHAKABANK	11.20	11.30	11.10	11.30	11.20	-0.88	408	30.1320	2,694,739
100	DHAKAINS	44.90	46.40	44.80	45.80	44.90	-1.97	132	2.0640	45,685
101	DOMINAGE	65.80	68.10	64.90	66.10	65.80	-0.45	2,501	135.8280	2,049,301
102	DOREENPWR	31.80	32.60	31.40	31.40	31.80	1.27	1,172	39.7580	1,240,751
103	DSHGARME	152.90	157.00	148.00	148.90	152.90	2.69	1,273	25.2960	164,345
104	DSSL	10.80	11.10	10.70	11.00	10.80	-1.82	547	15.9600	1,465,437
105	DULAMIACOT	211.20	220.00	210.10	214.50	213.90	-1.54	226	3.4680	16,203
106	DUTCHBANGL	45.50	45.80	45.40	45.80	45.50	-0.66	221	10.1110	221,898
107	EASTERNINS	62.10	63.60	61.60	63.10	62.10	-1.58	435	11.6220	185,993
108	EASTLAND	27.50	27.90	27.20	27.90	27.50	-1.43	93	2.4450	88,766
109	EASTRNLUB	1886.10	1949.90	1870.00	1920.90	1886.10	-1.81	1,161	14.5770	7,683
110	EBL	22.80	23.10	22.70	23.00	22.80	-0.87	648	51.6480	2,262,486
111	EBL1STMF	4.40	4.60	4.40	4.50	4.40	-2.22	56	0.5810	129,646
112	EBLNRBMF	3.50	3.60	3.50	3.50	3.50	0.00	65	2.0240	578,311
113	ECABLES	119.10	121.90	117.60	118.30	119.10	0.68	124	1.1360	9,429
114	EGEN	22.20	22.60	22.20	22.60	22.20	-1.77	189	2.6760	120,141
115	EHL	81.80	84.40	81.00	83.20	81.80	-1.68	608	12.4390	151,046
116	EIL	33.40	33.90	33.10	33.60	33.40	-0.60	699	23.5470	703,999
117	EMERALDOIL	26.50	27.50	26.40	27.40	26.50	-3.28	244	3.2670	122,224
118	ENVOYTEX	72.70	73.30	72.00	72.80	72.70	-0.14	1,552	98.1860	1,351,227
119	EPGL	16.00	16.50	15.90	16.50	16.00	-3.03	218	2.5800	160,123
120	ESQUIRENIT	23.60	23.90	23.30	23.80	23.60	-0.84	150	3.1700	134,105
121	ETL	15.50	16.00	15.40	15.90	15.50	-2.52	1,369	100.6570	6,474,129
122	EXIM1STMF	6.10	6.40	6.10	6.40	6.10	-4.69	716	17.9030	2,886,534
123	FAMILYTEX	2.30	2.40	2.20	2.30	2.30	0.00	108	1.2560	550,250
124	FARCHEM	15.50	15.80	15.40	15.50	15.50	0.00	928	26.0430	1,675,735
125	FAREASTLIF	17.50	18.20	17.50	17.80	17.50	-1.69	47	0.2020	11,469
126	FBFIF	3.40	3.50	3.40	3.50	3.40	-2.86	33	1.2530	363,744
127	FEDERALINS	27.30	27.80	27.10	27.70	27.30	-1.44	262	5.6810	207,251
128	FEKDIL	21.40	22.10	21.40	21.80	21.40	-1.83	604	26.2900	1,215,299
129	FINEFOODS	464.90	474.00	460.30	467.70	464.90	-0.60	866	28.7470	61,465
130	FIRSTFIN	4.50	4.60	4.40	4.40	4.40	2.27	18	0.1980	44,837
131	FORTUNE	14.60	15.00	14.50	14.80	14.60	-1.35	125	0.7150	48,775
132	FUWANGCER	12.00	12.60	12.00	12.50	12.00	-4.00	429	8.7550	720,647
133	FUWANGFOOD	9.40	9.70	9.20	9.50	9.30	-1.05	128	1.4100	150,777
134	GBBPOWER	13.30	13.40	13.00	13.10	13.30	1.53	269	3.7550	284,901
135	GEMINISEA	106.70	107.00	105.60	106.60	106.70	0.09	104	0.6140	5,766
136	GENEXIL	32.20	33.80	32.00	33.40	32.20	-3.59	732	16.4090	502,803
137	GENNEXT	2.90	3.00	2.90	2.90	2.90	0.00	78	1.4760	509,115
138	GHAIL	12.10	12.50	12.00	12.30	12.10	-1.63	157	2.1800	178,745
139	GHCL	19.00	20.10	19.00	19.60	19.00	-3.06	81	1.0780	56,224
140	GLDNJMF	8.80	9.10	8.70	9.00	8.70	-2.22	151	3.5630	402,341
141	GLOBALINS	43.60	44.70	43.30	44.70	43.60	-2.46	639	16.9770	385,650
142	GOLDENSON	11.70	12.00	11.60	11.90	11.70	-1.68	308	5.0260	428,182
143	GP	240.80	241.80	240.70	241.10	240.80	-0.12	629	8.6580	35,942
144	GPHISPAT	15.70	15.90	15.50	16.00	15.70	-1.88	490	10.9960	702,731
145	GQBALLPEN	598.90	605.00	593.10	599.50	598.90	-0.10	580	17.6780	29,464
146	GRAMEENS2	11.90	12.30	11.90	12.20	11.90	-2.46	177	1.9940	166,143
147	GREENDELMF	4.60	4.90	4.60	4.80	4.60	-4.17	120	1.7420	368,365
148	GREENDELT	66.90	68.90	66.40	69.20	66.90	-3.32	277	3.9310	58,602
149	GSPFINANCE	3.40	3.50	3.40	3.50	3.40	-2.86	27	0.2150	63,330
150	HAKKANIPUL	69.70	70.80	68.80	69.40	69.50	0.43	413	7.6050	108,528
151	HAMI	152.70	156.00	148.80	154.90	152.70	-1.42	524	2.5730	16,966
152	HEIDELBCEM	205.40	207.00	205.00	208.00	205.40	-1.25	134	0.8930	4,339
153	HFL	11.30	11.70	11.20	11.40	11.30	-0.88	119	0.8150	72,054
154	HRTEX	16.50	16.80	16.20	16.90	16.40	-2.37	81	0.2700	16,469
155	HWAWELLTEX	46.40	47.20	46.30	46.40	46.40	0.00	460	10.6060	227,715
156	IBBLPBOND	700.00	700.00	699.00	670.00	699.50	4.48	2	0.0050	7
157	IBNSINA	310.40	315.30	310.00	315.00	310.90	-1.46	526	6.0540	19,460
158	IBP	14.20	14.70	14.00	14.60	14.20	-2.74	552	10.9490	763,874
159	ICB	42.10	42.10	38.70	38.30	42.10	9.92	364	8.8050	211,158
160	ICB3RDNRB	6.00	6.30	6.00	6.20	6.00	-3.23	91	2.0550	333,748
161	ICBAGRANI1	7.90	8.30	7.80	8.10	7.90	-2.47	140	1.6080	199,812
162	ICBAMCL2ND	10.10	10.40	9.80	9.60	10.10	5.21	530	17.2800	1,703,051
163	ICBEPMF1S1	6.20	6.50	6.20	6.40	6.20	-3.13	122	2.4390	387,225
164	ICBIBANK	2.60	2.60	2.50	2.60	2.60	0.00	48	0.2280	89,384
165	ICBSONALI1	7.60	7.80	7.50	7.70	7.60	-1.30	404	13.9540	1,826,853
166	ICICL	38.80	39.70	38.20	38.90	38.80	-0.26	694	16.2350	415,295
167	IDLC	42.30	43.50	42.00	42.80	42.30	-1.17	153	2.5200	59,269
168	IFADAUTOS	23.60	23.70	22.70	23.10	23.40	2.16	549	11.0040	475,287
169	IFIC	4.80	4.80	4.70	4.80	4.80	0.00	148	2.3020	485,236
170	IFIC1STMF	3.80	4.00	3.80	3.90	3.80	-2.56	121	3.6990	953,175
171	IFILISLMF1	5.80	6.00	5.70	5.90	5.80	-1.69	64	1.7620	303,444
172	INDEXAGRO	72.40	74.20	72.20	73.20	72.40	-1.09	1,070	20.1610	275,427
173	INTECH	23.50	23.60	23.10	23.60	23.20	-0.42	100	0.6620	28,483
174	INTRACO	22.10	22.50	21.90	22.00	22.10	0.45	159	5.0300	228,146
175	IPDC	32.50	33.30	32.30	33.10	32.50	-1.81	1,353	100.7420	3,083,254
176	ISLAMIBANK	26.40	27.00	26.20	26.70	26.40	-1.12	143	1.2260	46,533
177	ISLAMICFIN	10.60	10.80	10.60	10.70	10.60	-0.93	63	1.0870	101,897
178	ISLAMIINS	66.90	68.00	64.00	67.40	66.90	-0.74	557	16.1100	241,385
179	ISNLTD	48.30	53.70	47.60	52.80	48.30	-8.52	936	16.0950	321,957
180	ITC	42.90	44.00	42.80	43.50	42.90	-1.38	521	13.1560	305,495
181	JAMUNABANK	22.80	23.00	22.70	22.90	22.80	-0.44	261	8.2700	362,112
182	JAMUNAOIL	177.30	178.00	177.10	178.00	177.30	-0.39	92	0.8830	4,975
183	JANATAINS	32.00	33.40	32.00	32.70	32.00	-2.14	128	2.9320	90,329
184	JHRML	42.50	43.00	42.30	42.90	42.50	-0.93	225	3.0960	72,783
185	JMISMDL	126.10	128.90	126.00	128.10	126.10	-1.56	155	1.7570	13,904
186	JUTESPINN	204.50	206.90	201.60	205.30	204.50	-0.39	15	0.0810	394
187	KARNAPHULI	52.50	53.70	52.00	52.30	52.50	0.38	352	8.5560	162,850
188	KAY&QUE	403.40	410.80	397.00	400.90	403.40	0.62	1,012	18.9930	46,934
189	KBPPWBIL	35.10	36.20	35.00	36.20	35.10	-3.04	1,339	31.5250	890,103
190	KDSALTD	43.40	44.10	43.00	44.20	43.40	-1.81	221	3.0420	69,770
191	KEYACOSMET	5.10	5.40	5.10	5.30	5.20	-3.77	126	1.8640	354,163
192	KOHINOOR	522.00	522.00	520.00	522.70	520.10	-0.13	61	0.9100	1,750
193	KPCL	10.50	10.70	10.40	10.40	10.50	0.96	90	1.2260	116,213
194	KPPL	14.00	14.80	13.80	13.60	14.00	2.94	272	3.2260	224,588
195	KTL	14.10	14.40	13.30	13.30	14.10	6.02	928	35.1200	2,534,290
196	LANKABAFIN	14.10	14.50	14.00	14.30	14.10	-1.40	447	8.4810	599,204
197	LEGACYFOOT	69.70	72.20	69.40	71.30	69.70	-2.24	396	6.9130	98,845
198	LHB	52.20	52.70	52.10	52.50	52.20	-0.57	538	9.8600	188,887
199	LIBRAINFU	561.00	570.00	561.00	565.30	563.20	-0.76	48	0.3500	619
200	LINDEBD	664.20	667.00	660.70	662.70	664.20	0.23	159	2.5940	3,909
201	LOVELLO	49.40	51.50	49.20	51.10	49.40	-3.33	1,704	37.8600	755,842
202	LRBDL	13.10	13.30	13.00	13.10	13.10	0.00	65	0.5660	43,136
203	LRGLOBMF1	4.40	4.50	4.30	4.40	4.30	0.00	51	0.5350	123,230
204	MAGURAPLEX	82.80	83.80	81.20	82.10	82.80	0.85	288	4.2690	51,389
205	MAKSONSPIN	5.40	5.80	5.40	5.50	5.40	-1.82	90	0.8960	164,799
206	MALEKSPIN	50.30	51.60	49.90	50.00	50.30	0.60	2,080	136.0020	2,674,421
207	MARICO	2651.30	2685.00	2650.00	2661.20	2651.30	-0.37	561	7.5570	2,846
208	MATINSPINN	71.60	72.80	65.00	68.20	71.60	4.99	2,340	111.7450	1,581,298
209	MBL1STMF	10.40	10.90	10.00	10.80	10.20	-3.70	943	41.2840	3,961,091
210	MEGCONMILK	31.20	31.70	30.40	30.90	30.80	0.97	73	0.6340	20,625
211	MEGHNACEM	29.20	29.40	28.70	29.50	28.90	-1.02	15	0.0530	1,851
212	MEGHNAINS	34.60	35.80	34.50	35.40	34.60	-2.26	381	8.9640	257,132
213	MEGHNALIFE	50.80	53.00	50.30	51.30	50.80	-0.97	183	2.6780	52,608
214	MEGHNAPET	73.60	78.60	73.50	75.70	73.60	-2.77	248	3.3530	45,125
215	MERCANBANK	6.20	6.30	6.10	6.30	6.20	-1.59	135	2.3500	380,769
216	MERCINS	50.60	50.80	48.60	49.50	50.60	2.22	1,604	68.5930	1,374,385
217	METROSPIN	9.90	10.00	9.60	9.90	9.90	0.00	59	0.4810	48,720
218	MHSML	19.90	20.40	19.70	20.10	19.90	-1.00	386	8.3450	417,525
219	MIDASFIN	4.70	4.80	4.60	4.70	4.60	0.00	18	0.0690	15,007
220	MIDLANDBNK	16.60	16.90	16.60	16.90	16.60	-1.78	328	8.6150	514,995
221	MIRACLEIND	26.00	26.30	25.20	26.20	25.40	-0.76	300	3.2970	128,625
222	MIRAKHTER	33.10	34.40	32.60	34.10	33.10	-2.93	314	5.0300	149,741
223	MITHUNKNIT	13.20	13.60	13.10	13.30	13.20	-0.75	43	0.3080	23,299
224	MJLBD	89.60	90.10	89.40	90.00	89.60	-0.44	190	1.2720	14,194
225	MLDYEING	10.70	11.20	10.60	11.20	10.70	-4.46	1,129	27.7840	2,554,336
226	MONNOAGML	301.70	307.80	301.00	305.20	301.70	-1.15	179	1.5600	5,152
227	MONNOCERA	82.90	85.10	82.30	84.80	82.90	-2.24	781	17.0740	204,435
228	MONNOFABR	19.20	19.80	19.10	19.60	19.20	-2.04	448	8.2440	427,782
229	MONOSPOOL	104.30	106.40	103.90	104.90	104.30	-0.57	731	20.1040	190,768
230	MPETROLEUM	204.00	206.90	204.00	206.40	204.20	-1.16	588	5.4550	26,664
231	MTB	13.40	13.50	13.30	13.50	13.40	-0.74	55	1.5840	118,182
232	NAHEEACP	34.80	36.90	33.60	36.40	35.40	-4.40	460	10.8450	304,211
233	NATLIFEINS	91.90	93.40	91.90	92.40	92.40	-0.54	49	0.6120	6,617
234	NAVANACNG	19.50	20.00	19.30	19.70	19.40	-1.02	44	0.1330	6,823
235	NAVANAPHAR	62.10	64.00	61.70	63.50	62.10	-2.20	584	12.2950	196,966
236	NBL	3.20	3.40	3.20	3.40	3.20	-5.88	90	1.0450	322,612
237	NCCBANK	14.20	14.40	14.20	14.30	14.20	-0.70	259	16.7280	1,173,946
238	NCCBLMF1	6.60	6.70	6.40	6.60	6.40	0.00	53	0.6280	96,838
239	NEWLINE	5.30	5.50	5.20	5.30	5.30	0.00	44	0.5330	101,008
240	NFML	14.70	15.10	14.60	15.10	14.70	-2.65	311	6.3460	427,642
241	NHFIL	25.80	26.40	25.70	26.10	25.90	-1.15	156	3.5500	137,102
242	NITOLINS	57.20	59.00	56.90	58.90	57.20	-2.89	1,259	36.7070	635,281
243	NORTHERN	96.70	99.30	96.70	99.30	98.50	-2.62	16	0.1020	1,031
244	NORTHRNINS	36.10	36.80	35.40	37.00	36.10	-2.43	154	3.0270	83,616
245	NPOLYMER	31.50	32.70	31.30	32.60	31.50	-3.37	723	11.6120	365,443
246	NRBBANK	6.60	6.80	6.60	6.70	6.70	-1.49	65	3.4440	513,986
247	NRBCBANK	9.10	9.50	9.00	9.50	9.10	-4.21	80	0.4830	52,826
248	NTC	153.20	155.90	153.20	155.10	153.80	-1.23	37	0.1940	1,257
249	NTLTUBES	60.90	61.60	60.20	60.90	60.30	0.00	146	1.5210	25,088
250	NURANI	3.00	3.00	2.90	2.80	3.00	7.14	158	2.7570	922,512
251	OAL	5.80	5.90	5.70	5.90	5.70	-1.69	106	0.7350	128,025
252	OIMEX	13.50	13.80	13.40	13.60	13.40	-0.74	93	0.5460	40,426
253	OLYMPIC	142.80	144.10	141.00	142.30	142.80	0.35	312	5.5790	39,235
254	ONEBANKPLC	7.40	7.60	7.30	7.40	7.40	0.00	45	0.5240	71,049
255	ORIONINFU	243.80	258.80	241.60	257.70	243.80	-5.39	4,781	95.7390	382,527
256	ORIONPHARM	28.30	29.70	28.10	29.00	28.30	-2.41	360	4.4800	154,576
257	PADMALIFE	15.60	16.80	15.60	15.70	15.70	-0.64	46	0.1370	8,715
258	PADMAOIL	195.00	197.50	195.00	197.00	195.50	-1.02	188	1.4860	7,580
259	PARAMOUNT	62.10	64.00	61.70	63.30	62.10	-1.90	456	13.0500	208,807
260	PDL	5.50	5.70	5.50	5.50	5.50	0.00	75	0.4920	89,535
261	PENINSULA	18.80	19.70	18.80	19.50	18.80	-3.59	375	6.1790	324,181
262	PEOPLESINS	60.40	61.90	60.00	61.10	60.40	-1.15	521	13.7230	225,505
263	PF1STMF	18.00	18.40	17.50	17.60	18.00	2.27	1,042	50.3180	2,813,316
264	PHARMAID	545.80	551.00	545.00	549.80	545.80	-0.73	111	1.3600	2,483
265	PHENIXINS	47.30	48.90	46.90	48.60	47.20	-2.67	361	10.8140	226,039
266	PHOENIXFIN	3.20	3.40	3.20	3.30	3.20	-3.03	69	0.1640	50,973
267	PHPMF1	3.60	3.60	3.50	3.60	3.50	0.00	130	2.4430	697,285
268	PIONEERINS	66.80	68.40	66.20	67.80	66.80	-1.47	388	9.0350	134,444
269	PLFSL	1.70	1.90	1.70	1.80	1.70	-5.56	95	0.8420	479,725
270	POPULAR1MF	3.50	3.60	3.50	3.60	3.50	-2.78	47	1.3820	394,788
271	POPULARLIF	54.50	56.50	54.50	55.40	54.80	-1.62	256	3.6440	65,927
272	POWERGRID	37.10	38.00	35.20	37.60	37.10	-1.33	158	1.0620	28,602
273	PRAGATIINS	73.30	75.30	73.00	74.60	73.30	-1.74	178	5.1060	69,474
274	PRAGATILIF	139.60	141.60	139.10	139.80	139.60	-0.14	554	10.7600	76,707
275	PREMIERBAN	5.60	5.80	5.60	5.80	5.60	-3.45	34	0.4390	77,740
276	PREMIERCEM	42.60	42.60	41.40	41.60	42.30	2.40	703	14.1260	334,812
277	PREMIERLEA	1.90	2.00	1.80	2.00	1.90	-5.00	130	2.1760	1,146,131
278	PRIME1ICBA	7.40	7.80	7.30	7.50	7.40	-1.33	259	9.6430	1,281,247
279	PRIMEBANK	28.10	28.40	28.10	28.30	28.10	-0.71	255	15.9050	565,485
280	PRIMEFIN	2.70	2.70	2.60	2.80	2.60	-3.57	111	1.3020	492,524
281	PRIMEINSUR	48.40	50.80	47.90	50.20	48.40	-3.59	413	8.8410	180,508
282	PRIMELIFE	37.30	39.00	37.10	38.30	37.60	-2.61	134	1.3790	36,580
283	PRIMETEX	13.80	15.00	13.80	14.50	13.80	-4.83	95	0.6380	45,810
284	PROGRESLIF	36.40	37.80	35.80	36.70	36.40	-0.82	196	0.5320	14,670
285	PROVATIINS	51.30	52.50	51.00	52.40	51.30	-2.10	261	3.7770	73,313
286	PTL	79.80	81.10	78.80	81.90	79.80	-2.56	2,542	148.7040	1,856,773
287	PUBALIBANK	37.80	38.70	37.70	38.20	37.80	-1.05	475	22.6120	597,740
288	PURABIGEN	27.90	28.60	27.70	28.30	27.90	-1.41	173	3.7220	132,761
289	QUASEMIND	38.90	39.70	38.50	39.20	38.90	-0.77	175	4.4250	113,535
290	QUEENSOUTH	13.70	14.20	13.60	14.10	13.70	-2.84	377	8.8900	640,807
291	RAHIMAFOOD	71.00	75.00	70.50	70.90	71.00	0.14	154	1.3960	19,524
292	RAHIMTEXT	180.40	186.00	179.80	180.50	180.40	-0.06	211	4.2850	23,615
293	RAKCERAMIC	25.80	26.50	25.70	26.20	25.80	-1.53	236	2.7470	106,067
294	RANFOUNDRY	148.50	151.80	140.00	148.40	148.50	0.07	77	0.5990	4,020
295	RDFOOD	22.40	22.80	22.10	22.80	22.40	-1.75	304	5.7760	256,847
296	RECKITTBEN	3252.00	3269.90	3250.00	3261.50	3252.00	-0.29	47	0.4230	130
297	REGENTTEX	5.70	5.90	5.60	5.90	5.60	-3.39	59	0.3230	56,912
298	RELIANCE1	12.40	13.00	12.30	12.80	12.40	-3.13	676	17.8690	1,422,310
299	RELIANCINS	104.20	107.00	103.80	105.10	104.20	-0.86	2,391	62.4800	593,352
300	RENATA	444.50	450.10	442.00	448.70	444.60	-0.94	398	5.5420	12,486
301	RENWICKJA	711.40	720.00	710.50	732.60	711.40	-2.89	65	0.3380	475
302	REPUBLIC	37.40	38.50	37.10	38.20	37.40	-2.09	250	5.8710	155,281
303	RINGSHINE	3.80	3.80	3.70	3.70	3.70	2.70	74	0.7480	201,129
304	ROBI	30.00	30.30	29.90	30.10	30.00	-0.33	463	14.5190	483,633
305	RSRMSTEEL	6.40	6.70	6.10	6.50	6.10	-1.54	118	0.4550	73,556
306	RUNNERAUTO	43.40	44.10	43.00	43.60	43.40	-0.46	577	15.4110	354,511
307	RUPALIBANK	16.70	17.00	16.60	16.60	16.70	0.60	46	0.5650	33,909
308	RUPALIINS	27.30	27.90	27.20	27.80	27.30	-1.80	181	2.2820	83,097
309	RUPALILIFE	77.20	79.00	77.00	78.70	77.20	-1.91	447	6.4840	83,576
310	SAFKOSPINN	22.20	22.50	21.20	21.20	22.20	4.72	685	14.5080	659,650
311	SAIFPOWER	6.90	7.60	6.90	7.60	6.90	-9.21	682	9.9780	1,439,280
312	SAIHAMCOT	23.20	24.10	23.10	23.90	23.20	-2.93	2,116	102.9700	4,363,779
313	SAIHAMTEX	44.10	44.40	42.10	42.50	44.10	3.76	2,961	187.7880	4,296,654
314	SALAMCRST	11.80	12.40	11.80	12.00	11.80	-1.67	114	0.7070	59,019
315	SALVO	30.10	30.80	29.90	30.50	30.10	-1.31	300	3.8750	127,841
316	SAMATALETH	100.40	102.00	93.70	96.60	100.40	3.93	1,453	20.5700	208,356
317	SAMORITA	90.80	94.80	89.00	93.30	90.80	-2.68	708	21.1430	230,471
318	SANDHANINS	24.00	24.50	23.90	24.30	24.00	-1.23	238	4.6030	190,820
319	SAPORTL	58.70	59.70	58.00	58.40	58.70	0.51	350	18.5550	316,229
320	SBACBANK	6.60	6.70	6.60	6.70	6.60	-1.49	44	0.1670	25,273
321	SEAPEARL	35.10	35.70	34.80	35.60	35.10	-1.40	596	12.6410	360,034
322	SEMLFBSLGF	6.70	6.90	6.70	6.80	6.70	-1.47	68	1.7190	256,060
323	SHAHJABANK	17.30	17.50	17.20	17.30	17.30	0.00	54	0.9100	52,625
324	SHARPIND	17.70	18.40	17.60	18.20	17.70	-2.75	3,066	97.9060	5,466,849
325	SHASHADNIM	27.70	28.00	27.30	27.60	27.70	0.36	290	12.2540	443,556
326	SHEPHERD	12.40	12.90	12.20	12.80	12.40	-3.13	341	6.3670	505,491
327	SHURWID	5.50	5.70	5.40	5.60	5.50	-1.79	42	0.2330	41,980
328	SHYAMPSUG	294.20	295.30	284.00	287.30	294.20	2.40	253	5.2850	18,103
329	SICL	35.20	36.40	35.00	35.90	35.20	-1.95	550	15.3320	432,123
330	SILCOPHL	16.20	16.90	16.10	16.70	16.20	-2.99	305	5.5650	338,085
331	SILVAPHL	12.10	12.50	12.00	12.50	12.10	-3.20	279	3.1810	261,854
332	SIMTEX	25.30	25.90	25.10	25.30	25.30	0.00	1,078	36.5950	1,437,544
333	SINGERBD	77.60	78.90	77.50	79.60	77.60	-2.51	102	1.0680	13,668
334	SINOBANGLA	47.90	48.80	47.70	48.50	47.90	-1.24	332	5.3040	110,178
335	SIPLC	144.90	151.40	143.40	151.20	144.90	-4.17	989	116.0090	788,812
336	SKTRIMS	13.90	14.10	13.50	14.00	13.90	-0.71	117	0.8860	64,073
337	SONALIANSH	227.70	233.70	217.10	218.00	227.70	4.45	3,632	112.1720	491,741
338	SONALILIFE	97.20	98.00	90.70	90.70	97.20	7.17	2,367	119.2040	1,249,840
339	SONALIPAPR	222.30	227.00	217.10	219.40	222.30	1.32	1,251	27.1630	121,488
340	SONARBAINS	42.10	42.40	39.20	39.10	42.10	7.67	2,444	62.5420	1,516,799
341	SONARGAON	110.90	112.40	108.00	108.90	110.90	1.84	815	32.8220	297,735
342	SOUTHEASTB	11.10	11.30	11.10	11.30	11.10	-1.77	239	12.4220	1,110,583
343	SPCERAMICS	22.00	23.30	21.90	23.00	22.00	-4.35	566	15.2660	680,959
344	SPCL	50.70	51.60	50.60	51.10	50.70	-0.78	436	11.7460	230,574
345	SQUARETEXT	48.50	48.80	48.30	48.40	48.50	0.21	121	1.0250	21,129
346	SQURPHARMA	218.00	218.50	216.60	218.30	218.00	-0.14	1,506	55.8380	256,475
347	SSSTEEL	5.70	5.90	5.70	5.80	5.70	-1.72	78	0.4570	79,027
348	STANCERAM	65.10	66.00	63.50	64.80	65.40	0.46	10	0.0090	133
349	STANDARINS	49.90	50.90	49.30	50.70	49.50	-1.58	204	4.3070	86,478
350	STANDBANKL	4.30	4.40	4.30	4.40	4.30	-2.27	54	0.8310	191,052
351	STYLECRAFT	52.60	53.70	52.10	52.80	52.60	-0.38	35	0.2240	4,253
352	SUMITPOWER	15.20	15.40	15.10	15.30	15.20	-0.65	205	2.9130	191,511
353	SUNLIFEINS	56.70	57.90	56.00	57.70	56.70	-1.73	705	36.8820	649,118
354	TAKAFULINS	52.10	53.00	51.40	52.00	52.10	0.19	303	7.3450	140,894
355	TALLUSPIN	6.80	6.80	6.60	6.70	6.80	1.49	62	0.4860	72,158
356	TAMIJTEX	112.10	116.00	111.10	112.20	112.10	-0.09	609	11.6740	103,498
357	TB5Y1229	106.87	106.87	106.87	109.45	106.87	-2.36	1	0.2140	2,000
358	TECHNODRUG	40.90	41.70	40.50	41.20	40.70	-0.73	928	29.5460	718,430
359	TILIL	46.00	46.70	45.70	46.30	46.00	-0.65	394	7.0340	152,498
360	TITASGAS	17.50	17.80	17.40	17.60	17.50	-0.57	135	0.6470	36,977
361	TOSRIFA	19.30	19.80	19.10	19.70	19.30	-2.03	170	2.3960	123,603
362	TRUSTB1MF	3.60	3.70	3.60	3.70	3.60	-2.70	96	1.4640	405,208
363	TRUSTBANK	13.40	13.60	13.40	13.50	13.40	-0.74	525	18.2930	1,360,128
364	TUNGHAI	4.60	5.00	4.50	4.60	4.60	0.00	429	14.0030	2,820,968
365	UCB	8.70	8.80	8.60	8.70	8.80	0.00	88	2.2150	253,488
366	UNILEVERCL	1971.30	1988.60	1971.30	1974.30	1972.50	-0.15	22	0.0910	46
367	UNIONCAP	4.10	4.20	4.00	4.20	4.10	-2.38	31	0.2180	53,418
368	UNIONINS	48.30	50.50	47.90	49.70	48.30	-2.82	582	14.8680	305,190
369	UNIQUEHRL	41.60	42.90	41.50	42.90	41.60	-3.03	417	9.5480	227,940
370	UNITEDFIN	16.40	16.90	16.40	16.70	16.40	-1.80	230	6.4800	391,575
371	UNITEDINS	59.50	61.00	59.10	61.20	59.50	-2.78	256	9.3950	156,901
372	UPGDCL	113.10	113.70	113.00	113.70	113.10	-0.53	158	0.8880	7,845
373	USMANIAGL	51.30	52.90	51.00	52.50	51.30	-2.29	139	0.7760	15,058
374	UTTARABANK	20.70	20.70	20.60	20.70	20.70	0.00	358	14.9560	724,689
375	UTTARAFIN	11.40	11.60	11.40	11.70	11.40	-2.56	52	0.2740	24,030
376	VFSTDL	12.60	13.10	12.60	13.10	12.60	-3.82	291	6.6790	522,637
377	WALTONHIL	333.50	336.90	332.50	336.70	333.50	-0.95	1,176	10.5080	31,395
378	WATACHEM	127.70	129.70	126.30	127.90	128.40	-0.16	100	1.1490	8,932
379	WMSHIPYARD	8.40	8.70	8.30	8.60	8.40	-2.33	170	2.0200	239,840
380	YPL	19.40	20.60	19.20	20.20	19.40	-3.96	152	2.2910	116,993
381	ZAHEENSPIN	5.00	5.10	4.90	4.90	4.90	2.04	28	0.4120	83,049
382	ZAHINTEX	7.80	8.10	7.20	7.40	7.90	5.41	169	0.7730	100,978
383	ZEALBANGLA	170.30	176.80	170.00	173.20	170.30	-1.67	66	0.5790	3,390