Latest Share Prices – Dragon Securities

Latest Share Prices

Latest Share Prices On May 07, 2024 02:27:51 PM

#	STOCK	LTP	HIGH	LOW	YCP	CLOSEP	CHANGE %	TRADE	VALUE(mn)	VOLUME
1	1JANATAMF	4.00	4.00	3.90	3.90	4.00	2.56	66	1.5050	381,615
2	1STPRIMFMF	40.00	40.40	39.10	39.90	40.00	0.25	727	32.3440	817,037
3	AAMRANET	38.80	40.40	38.50	39.50	38.70	-1.77	774	16.3160	416,538
4	AAMRATECH	25.10	25.80	25.10	25.30	25.10	-0.79	145	1.6570	65,727
5	ABB1STMF	4.10	4.10	4.00	4.00	4.10	2.50	40	1.2250	299,458
6	ABBANK	8.20	8.40	7.90	7.90	8.20	3.80	929	39.6760	4,862,059
7	ACFL	20.50	22.50	20.40	21.00	20.50	-2.38	207	5.2410	250,144
8	ACI	145.50	154.80	143.00	142.00	145.50	2.46	458	7.2370	49,147
9	ACIFORMULA	136.00	140.00	135.20	138.90	136.00	-2.09	368	5.5490	40,492
10	ACMELAB	73.00	74.00	72.30	73.70	73.00	-0.95	446	12.7630	174,843
11	ACMEPL	19.20	19.60	19.20	19.70	19.20	-2.54	1,115	43.3790	2,248,809
12	ACTIVEFINE	14.20	14.90	14.10	14.50	14.20	-2.07	412	10.5130	724,617
13	ADNTEL	101.70	107.30	101.20	104.30	101.70	-2.49	1,198	33.1020	320,561
14	ADVENT	27.40	28.70	27.20	27.50	27.40	-0.36	2,191	84.3590	3,008,012
15	AFCAGRO	14.50	16.00	14.40	14.80	14.50	-2.03	179	3.6370	244,717
16	AFTABAUTO	40.10	42.20	40.10	41.30	40.10	-2.91	2,562	83.1500	2,023,172
17	AGNISYSL	27.60	29.10	27.60	28.40	27.60	-2.82	1,126	73.9050	2,625,179
18	AGRANINS	34.80	37.20	34.60	34.00	34.70	2.35	136	2.0760	59,218
19	AIBL1STIMF	9.40	9.60	9.10	9.20	9.40	2.17	187	4.0720	433,817
20	AIL	130.70	131.80	125.00	126.40	130.70	3.40	3,803	225.8850	1,747,406
21	AL-HAJTEX	174.50	176.90	170.50	170.00	174.50	2.65	796	32.4920	185,753
22	ALARABANK	23.60	23.70	23.60	23.60	23.60	0.00	25	0.4810	20,352
23	ALIF	10.00	10.50	10.00	10.20	10.00	-1.96	499	12.3220	1,203,924
24	ALLTEX	15.30	16.00	15.20	15.60	15.30	-1.92	170	2.2660	147,076
25	AMANFEED	26.10	27.20	26.00	26.80	26.10	-2.61	305	6.2490	234,517
26	AMBEEPHA	763.00	778.00	762.00	759.50	772.00	0.46	185	3.9770	5,144
27	AMCL(PRAN)	240.00	246.00	236.80	244.10	238.90	-1.68	99	1.3530	5,653
28	ANLIMAYARN	33.30	35.20	33.30	34.30	33.30	-2.92	344	7.4360	221,487
29	ANWARGALV	148.70	151.60	147.20	147.80	148.70	0.61	966	20.2020	135,457
30	AOL	23.40	24.50	23.30	23.60	23.40	-0.85	1,100	28.8630	1,207,483
31	APEXFOODS	259.40	267.00	259.00	263.10	259.40	-1.41	312	4.6050	17,558
32	APEXFOOT	238.10	240.00	237.00	239.90	238.10	-0.75	144	2.2150	9,306
33	APEXSPINN	114.50	117.70	114.50	115.90	115.10	-1.21	117	1.5080	13,051
34	APEXTANRY	98.00	99.00	96.40	99.30	96.40	-1.31	253	3.9270	40,424
35	APOLOISPAT	4.40	4.50	4.20	4.30	4.30	2.33	143	1.3480	309,376
36	ARAMIT	260.60	268.00	260.00	266.60	260.60	-2.25	322	5.0070	19,149
37	ARAMITCEM	21.30	21.90	21.20	21.50	21.30	-0.93	62	1.1050	51,296
38	ARGONDENIM	16.90	17.50	16.80	17.10	17.10	-1.17	150	3.8590	223,910
39	ASIAINS	38.70	39.70	38.50	39.00	38.70	-0.77	251	3.6380	93,329
40	ASIAPACINS	45.40	46.70	45.30	46.00	45.40	-1.30	134	2.3160	50,303
41	ASIATICLAB	67.80	71.60	66.00	68.00	67.80	-0.29	7,849	405.6070	5,908,980
42	ATCSLGF	7.60	7.80	7.20	7.30	7.60	4.11	274	6.2510	831,727
43	ATLASBANG	63.60	66.00	63.60	65.50	64.40	-2.90	74	0.8510	13,150
44	AZIZPIPES	76.00	77.50	74.40	76.00	76.00	0.00	145	1.5350	20,259
45	BANGAS	116.60	118.50	115.60	117.80	116.60	-1.02	157	3.1840	27,217
46	BANKASIA	19.20	19.30	18.50	19.00	19.20	1.05	144	16.1440	846,799
47	BARKAPOWER	14.10	14.70	14.00	14.40	14.10	-2.08	369	8.3740	588,485
48	BATASHOE	970.00	983.00	967.10	981.60	972.90	-1.18	20	0.2930	301
49	BATBC	373.70	381.60	370.00	377.70	373.70	-1.06	1,932	60.5320	161,459
50	BAYLEASING	10.70	11.40	10.60	10.90	10.70	-1.83	255	4.0920	371,252
51	BBS	16.40	17.30	16.30	16.60	16.40	-1.20	887	31.5480	1,868,331
52	BBSCABLES	32.40	34.40	32.00	32.90	32.40	-1.52	656	14.1170	427,990
53	BDAUTOCA	112.70	115.90	111.10	112.90	112.70	-0.18	183	2.3220	20,512
54	BDCOM	30.30	31.20	30.00	30.90	30.30	-1.94	636	12.9060	423,115
55	BDFINANCE	22.10	23.30	22.10	22.70	22.10	-2.64	385	11.9290	528,875
56	BDLAMPS	135.40	141.90	134.00	136.70	135.40	-0.95	282	7.3660	53,767
57	BDTHAI	22.90	23.90	22.90	23.60	22.90	-2.97	1,389	53.7880	2,316,975
58	BDTHAIFOOD	36.10	36.90	34.00	34.10	36.10	5.87	1,474	58.1980	1,649,571
59	BDWELDING	17.90	18.50	17.90	18.00	18.00	-0.56	76	1.1040	61,398
60	BEACHHATCH	73.10	76.40	71.80	74.00	73.10	-1.22	3,061	146.8220	1,977,448
61	BEACONPHAR	190.10	196.10	190.10	195.90	190.10	-2.96	979	40.5940	212,078
62	BENGALWTL	22.70	23.40	22.70	23.30	22.70	-2.58	196	3.9370	172,526
63	BERGERPBL	1745.30	1769.70	1730.10	1751.50	1745.30	-0.35	161	3.9590	2,267
64	BESTHLDNG	39.70	40.20	36.60	36.60	39.70	8.47	10,015	558.2760	14,238,507
65	BEXGSUKUK	81.00	81.50	79.50	79.50	81.00	1.89	11	0.3130	3,858
66	BEXIMCO	115.60	115.60	115.60	115.60	115.60	0.00	5	0.1520	1,313
67	BGIC	44.00	45.40	43.80	44.90	44.00	-2.00	35	0.3690	8,360
68	BIFC	6.30	6.40	6.00	6.00	6.10	5.00	23	0.1130	18,411
69	BNICL	47.90	48.80	47.50	48.90	47.90	-2.04	224	2.5670	53,295
70	BPML	61.70	63.90	61.20	62.70	61.70	-1.59	872	22.0760	353,925
71	BPPL	16.70	17.40	16.60	17.10	16.70	-2.34	283	3.3630	199,644
72	BSC	120.10	122.20	115.90	115.50	120.10	3.98	3,147	167.9600	1,399,072
73	BSCCL	131.50	133.90	130.50	130.10	131.50	1.08	326	7.2900	55,242
74	BSRMLTD	90.00	90.00	90.00	90.00	90.00	0.00	1	0.0010	10
75	BSRMSTEEL	58.30	59.50	57.80	58.40	58.30	-0.17	62	1.9230	32,899
76	BXPHARMA	124.80	130.00	124.10	127.30	124.80	-1.96	1,168	52.7040	415,991
77	CAPITECGBF	10.00	10.30	9.50	9.50	10.00	5.26	426	9.3300	948,006
78	CAPMBDBLMF	7.50	7.70	7.20	7.40	7.30	1.35	133	2.6970	367,850
79	CAPMIBBLMF	10.60	10.80	10.30	10.20	10.60	3.92	178	3.2470	308,706
80	CENTRALINS	47.50	49.70	46.80	48.20	47.50	-1.45	216	6.3350	133,182
81	CENTRALPHL	22.80	24.50	22.80	23.50	22.80	-2.98	3,201	117.7790	5,044,737
82	CITYBANK	19.50	19.60	18.90	19.00	19.50	2.63	350	16.0150	830,226
83	CITYGENINS	89.30	91.80	89.10	90.00	89.30	-0.78	165	15.8460	176,623
84	CLICL	52.00	52.70	51.10	52.20	51.40	-0.38	98	0.8970	17,437
85	CNATEX	8.20	8.40	7.90	7.80	8.20	5.13	1,600	116.8120	14,341,567
86	CONFIDCEM	74.70	78.50	74.20	75.30	74.70	-0.80	449	7.4140	97,423
87	CONTININS	32.50	33.40	32.40	33.30	32.50	-2.40	253	5.1120	154,930
88	COPPERTECH	29.30	30.70	29.00	29.60	29.30	-1.01	605	17.0390	573,007
89	CROWNCEMNT	66.00	68.00	65.10	66.60	67.10	-0.90	45	0.6930	10,279
90	CRYSTALINS	93.70	97.00	92.70	95.50	94.40	-1.88	186	2.1400	22,681
91	CVOPRL	153.00	154.80	148.20	149.20	153.00	2.55	893	21.2220	140,077
92	DACCADYE	9.40	9.90	9.30	9.40	9.40	0.00	106	1.1110	116,903
93	DAFODILCOM	80.30	80.50	79.80	80.60	80.30	-0.37	77	1.7080	21,281
94	DBH	37.60	38.90	37.50	38.00	37.60	-1.05	252	5.8420	152,702
95	DBH1STMF	5.10	5.20	5.00	5.00	5.10	2.00	28	0.9000	176,404
96	DELTALIFE	90.50	93.50	90.00	92.70	90.50	-2.37	456	9.5610	104,343
97	DELTASPINN	5.10	5.20	5.10	5.10	5.10	0.00	66	0.6140	119,421
98	DESCO	25.20	25.40	24.40	24.50	25.20	2.86	69	0.7670	30,640
99	DESHBANDHU	33.10	35.10	33.00	34.00	33.10	-2.65	1,073	28.1570	834,067
100	DGIC	33.00	33.50	32.50	32.80	32.70	0.61	370	10.0630	307,762
101	DHAKABANK	11.20	11.40	11.10	11.20	11.20	0.00	175	9.1950	821,036
102	DHAKAINS	45.90	46.50	44.60	45.60	45.90	0.66	141	3.1080	67,711
103	DOMINAGE	13.70	14.50	13.70	14.10	13.70	-2.84	694	11.6540	833,306
104	DOREENPWR	32.40	33.80	32.00	32.80	32.40	-1.22	441	7.9440	241,607
105	DSHGARME	90.20	91.80	88.40	89.00	90.20	1.35	74	1.0660	11,824
106	DSSL	11.90	12.40	11.90	12.20	11.90	-2.46	349	8.3400	690,058
107	DULAMIACOT	67.30	67.40	67.30	63.20	67.40	6.49	2	0.0030	38
108	EASTERNINS	51.00	52.20	50.80	51.30	51.00	-0.58	189	3.2010	62,420
109	EASTLAND	23.00	23.90	23.00	23.50	23.00	-2.13	121	1.3320	57,347
110	EASTRNLUB	1525.10	1553.00	1465.00	1467.10	1525.10	3.95	585	9.4880	6,249
111	EBL	26.70	26.70	25.90	25.90	26.40	3.09	91	3.6010	136,939
112	EBL1STMF	4.80	4.80	4.70	4.70	4.70	2.13	31	0.5260	111,775
113	EBLNRBMF	4.40	4.60	4.30	4.40	4.40	0.00	87	3.3170	746,773
114	ECABLES	144.20	149.50	143.20	145.90	144.50	-1.17	90	0.6040	4,175
115	EGEN	40.60	42.70	40.40	41.60	40.60	-2.40	1,941	99.4040	2,395,694
116	EHL	82.30	85.00	82.10	84.20	82.30	-2.26	842	25.3820	304,392
117	EIL	36.30	37.70	36.30	37.40	36.30	-2.94	449	16.7020	457,142
118	EMERALDOIL	52.40	55.00	52.40	54.00	52.40	-2.96	2,261	71.5700	1,339,534
119	ENVOYTEX	38.00	38.90	37.00	37.50	38.00	1.33	109	2.4160	64,112
120	EPGL	23.40	24.10	23.40	24.10	23.40	-2.90	225	3.0320	128,633
121	ESQUIRENIT	23.70	26.50	23.50	24.20	23.70	-2.07	196	2.7290	111,355
122	ETL	13.00	13.50	13.00	13.30	13.00	-2.26	1,234	45.2020	3,445,460
123	EXIM1STMF	4.10	4.20	4.00	4.10	4.10	0.00	49	0.7170	175,039
124	EXIMBANK	9.80	9.80	9.60	9.60	9.80	2.08	193	5.1380	528,893
125	FAMILYTEX	3.60	3.80	3.60	3.70	3.60	-2.70	330	3.9980	1,106,831
126	FARCHEM	23.70	24.80	23.70	24.40	23.70	-2.87	377	7.2480	301,606
127	FAREASTFIN	4.00	4.30	3.90	4.00	4.00	0.00	47	0.1390	34,479
128	FAREASTLIF	40.10	41.90	40.10	41.30	40.20	-2.91	108	1.6780	41,235
129	FASFIN	3.80	4.00	3.80	3.80	3.90	0.00	69	0.8340	214,025
130	FBFIF	4.10	4.20	4.10	4.10	4.10	0.00	46	0.4900	118,697
131	FEDERALINS	24.40	24.80	23.60	24.20	24.20	0.83	79	3.4570	143,071
132	FEKDIL	18.00	19.40	17.80	18.10	18.00	-0.55	2,890	103.2460	5,585,384
133	FINEFOODS	177.40	180.80	175.30	179.70	176.10	-1.28	404	14.5140	81,861
134	FIRSTFIN	4.10	4.40	4.10	4.10	4.30	0.00	15	0.0520	12,152
135	FIRSTSBANK	7.70	8.00	7.50	7.50	7.70	2.67	469	18.4400	2,374,197
136	FORTUNE	40.30	41.80	38.90	38.40	40.30	4.95	5,265	180.2870	4,445,163
137	FUWANGCER	23.00	24.50	22.90	23.60	23.00	-2.54	2,857	123.1790	5,212,773
138	FUWANGFOOD	28.50	30.40	28.50	29.30	28.50	-2.73	1,754	63.9750	2,211,738
139	GBBPOWER	10.10	10.60	10.10	10.20	10.10	-0.98	114	1.0690	104,456
140	GEMINISEA	308.90	317.70	305.50	311.80	308.90	-0.93	1,952	46.6150	149,476
141	GENEXIL	60.20	62.80	59.90	61.70	60.20	-2.43	909	25.1370	411,610
142	GENNEXT	5.90	6.20	5.90	5.90	5.90	0.00	679	21.5410	3,555,280
143	GHAIL	15.10	15.90	15.10	15.50	15.10	-2.58	801	26.3300	1,714,885
144	GHCL	27.90	29.40	26.80	26.80	27.90	4.10	388	9.3550	326,821
145	GIB	7.80	8.10	7.60	7.60	7.80	2.63	1,529	64.5890	8,163,121
146	GLDNJMF	15.40	15.40	14.20	14.00	15.40	10.00	1,441	73.9630	5,036,606
147	GLOBALINS	30.60	32.00	30.60	31.50	30.60	-2.86	163	2.1080	68,154
148	GOLDENSON	25.00	25.90	24.00	23.60	25.00	5.93	6,707	388.4180	15,399,271
149	GP	239.50	241.80	239.00	239.70	239.50	-0.08	684	110.8680	462,408
150	GPHISPAT	30.00	30.60	29.40	29.10	30.00	3.09	1,316	39.0140	1,304,741
151	GQBALLPEN	131.70	131.70	119.90	119.80	131.70	9.93	1,626	46.8360	369,328
152	GRAMEENS2	13.00	13.20	12.80	13.10	13.00	-0.76	34	1.1230	86,454
153	GREENDELMF	4.10	4.30	4.10	4.10	4.10	0.00	51	1.9230	461,553
154	GREENDELT	55.00	55.90	54.50	55.10	55.00	-0.18	174	2.9110	52,721
155	GSPFINANCE	11.70	12.20	11.60	11.70	11.70	0.00	415	12.4290	1,043,674
156	HAKKANIPUL	56.00	57.00	55.80	55.90	56.00	0.18	324	6.0150	106,557
157	HAMI	145.70	153.70	145.60	150.10	145.70	-2.93	260	3.0350	20,661
158	HEIDELBCEM	214.90	221.80	213.00	218.10	213.30	-1.47	435	6.7000	31,178
159	HFL	14.90	15.20	14.70	15.10	14.90	-1.32	101	1.2710	84,957
160	HRTEX	58.60	63.00	58.00	59.50	58.60	-1.51	1,113	25.9010	427,368
161	HWAWELLTEX	46.50	46.50	45.40	46.20	46.40	0.65	89	2.0300	43,854
162	IBBLPBOND	787.00	787.00	786.50	786.50	787.00	0.06	4	0.0070	9
163	IBNSINA	253.70	259.90	253.00	254.00	254.50	-0.12	173	2.8330	11,118
164	IBP	14.40	15.10	14.40	14.80	14.40	-2.70	539	11.2870	767,340
165	ICB	58.10	58.10	52.90	52.90	58.00	9.83	443	7.0310	122,496
166	ICB3RDNRB	5.50	5.50	5.30	5.30	5.40	3.77	61	1.1130	208,307
167	ICBAGRANI1	8.20	8.30	8.00	8.20	8.20	0.00	42	0.7220	88,701
168	ICBAMCL2ND	7.40	7.50	7.30	7.20	7.40	2.78	12	0.2500	34,011
169	ICBEPMF1S1	6.00	6.00	5.60	5.50	5.90	9.09	58	1.3820	237,658
170	ICBSONALI1	9.80	10.60	9.80	10.00	9.90	-2.00	125	5.1670	517,995
171	ICICL	27.30	28.10	27.20	27.80	27.30	-1.80	225	2.5620	93,093
172	IDLC	34.10	35.20	34.00	34.50	34.10	-1.16	295	6.7300	194,242
173	IFADAUTOS	34.80	36.20	34.60	35.60	34.80	-2.25	388	10.1570	290,598
174	IFIC	10.30	10.60	10.10	10.00	10.30	3.00	1,173	62.8510	6,068,839
175	IFIC1STMF	4.00	4.10	3.80	3.90	4.00	2.56	78	2.3700	596,736
176	IFILISLMF1	5.80	5.80	5.30	5.30	5.70	9.43	103	2.6390	472,894
177	ILFSL	4.90	5.00	4.80	4.80	4.90	2.08	54	0.3530	71,050
178	INDEXAGRO	72.70	76.00	72.60	74.80	72.70	-2.81	312	4.6890	63,948
179	INTECH	24.50	25.50	24.40	25.10	24.50	-2.39	320	4.9070	197,779
180	INTRACO	37.10	38.70	36.90	38.00	37.10	-2.37	1,383	66.9690	1,789,791
181	IPDC	25.60	26.10	24.90	25.20	25.60	1.59	1,208	58.5630	2,291,002
182	ISLAMIBANK	32.60	32.60	32.60	32.60	32.60	0.00	5	0.0490	1,507
183	ISLAMICFIN	10.60	10.90	10.30	10.60	10.30	0.00	193	2.8570	272,227
184	ISLAMIINS	42.70	43.70	42.30	43.60	43.00	-2.06	73	1.2730	29,678
185	ISNLTD	45.80	48.60	45.40	46.80	45.80	-2.14	201	3.9090	84,644
186	ITC	50.80	52.90	50.40	51.80	50.80	-1.93	2,884	167.8340	3,254,297
187	JAMUNABANK	22.00	22.00	21.70	21.70	21.90	1.38	297	23.5750	1,074,965
188	JAMUNAOIL	173.70	174.70	173.50	173.00	174.00	0.40	74	2.5170	14,466
189	JANATAINS	32.10	33.80	31.90	32.70	32.10	-1.83	192	2.4620	76,206
190	JHRML	74.20	75.20	71.60	72.50	74.20	2.34	1,770	85.3510	1,167,009
191	JMISMDL	159.00	162.00	149.20	149.90	159.00	6.07	1,203	22.0650	139,734
192	JUTESPINN	330.30	347.50	329.40	339.50	330.30	-2.71	49	0.5090	1,537
193	KARNAPHULI	35.40	36.80	35.40	36.40	35.40	-2.75	1,048	33.6360	938,501
194	KAY&QUE	264.10	265.70	250.10	251.60	264.10	4.97	968	20.4820	78,906
195	KBPPWBIL	182.00	190.00	180.00	177.60	182.00	2.48	747	14.3950	78,663
196	KDSALTD	47.20	49.50	47.10	48.10	47.20	-1.87	473	11.0710	231,294
197	KEYACOSMET	4.80	5.00	4.80	4.90	4.80	-2.04	171	2.1160	431,987
198	KOHINOOR	769.70	824.00	761.00	778.70	769.70	-1.16	3,735	199.1940	249,718
199	KPCL	26.60	26.60	26.60	26.60	26.60	0.00	2	0.0040	152
200	KPPL	22.90	24.40	22.80	23.50	22.90	-2.55	828	19.2820	831,597
201	KTL	15.70	16.60	15.40	15.70	15.70	0.00	965	28.3450	1,754,059
202	LANKABAFIN	18.50	19.60	18.50	19.00	18.50	-2.63	524	16.0080	846,238
203	LEGACYFOOT	60.20	62.90	59.70	61.00	60.20	-1.31	320	5.3270	87,542
204	LHBL	65.90	66.30	65.00	65.80	65.60	0.15	786	39.4420	603,477
205	LIBRAINFU	740.60	768.00	736.00	753.20	740.60	-1.67	899	14.3760	19,106
206	LINDEBD	1058.70	1095.00	1045.00	1042.80	1058.70	1.52	113	0.9950	939
207	LOVELLO	90.70	93.60	89.30	92.00	90.70	-1.41	4,675	295.2850	3,246,875
208	LRBDL	22.00	23.40	21.80	22.40	22.00	-1.79	1,260	31.3320	1,384,166
209	LRGLOBMF1	4.30	4.30	4.20	4.20	4.20	2.38	43	1.7790	422,675
210	MAKSONSPIN	13.70	14.40	13.70	14.10	13.70	-2.84	799	16.5450	1,189,133
211	MALEKSPIN	38.20	39.50	37.90	38.60	38.20	-1.04	3,914	225.3990	5,840,477
212	MARICO	2268.10	2275.00	2264.90	2270.90	2265.50	-0.12	192	61.5490	27,173
213	MATINSPINN	47.60	49.70	47.50	47.60	47.60	0.00	226	5.5590	116,125
214	MBL1STMF	5.20	5.20	5.10	5.10	5.20	1.96	18	0.2250	43,450
215	MEGCONMILK	24.50	24.50	23.40	24.00	23.50	2.08	51	0.6430	27,156
216	MEGHNACEM	80.00	82.30	78.00	78.90	80.00	1.39	200	15.9400	199,575
217	MEGHNAINS	30.70	31.30	30.50	31.40	30.70	-2.23	283	4.0440	131,722
218	MEGHNALIFE	75.10	77.60	74.50	76.80	74.70	-2.21	574	17.9460	237,378
219	MEGHNAPET	33.40	36.50	33.30	34.30	33.40	-2.62	151	2.0840	61,907
220	MERCINS	32.00	33.20	32.00	32.60	32.20	-1.84	39	0.5280	16,401
221	METROSPIN	19.70	21.10	19.40	19.60	19.70	0.51	1,132	26.9820	1,333,975
222	MHSML	18.80	19.50	18.80	19.30	18.80	-2.59	101	1.7520	92,235
223	MIDASFIN	9.60	10.00	9.60	9.80	9.60	-2.04	132	1.4160	144,361
224	MIDLANDBNK	15.50	15.90	15.50	15.50	15.50	0.00	376	20.6370	1,318,686
225	MIRACLEIND	39.00	41.00	39.00	40.20	39.00	-2.99	489	14.5980	369,323
226	MIRAKHTER	42.80	43.70	42.00	42.50	42.30	0.71	133	2.6890	63,146
227	MITHUNKNIT	24.00	24.90	22.50	22.70	23.50	5.73	757	27.0240	1,111,951
228	MJLBD	83.00	83.30	81.90	82.20	82.40	0.97	141	2.3620	28,735
229	MLDYEING	13.50	14.00	13.30	13.60	13.50	-0.74	267	6.6830	494,001
230	MONNOAGML	463.10	477.40	462.00	472.20	463.10	-1.93	795	12.3640	26,446
231	MONNOCERA	79.90	81.90	79.70	81.20	79.90	-1.60	198	3.4950	43,375
232	MONNOFABR	21.50	22.80	21.30	21.70	21.50	-0.92	2,050	67.4410	3,043,950
233	MONOSPOOL	172.70	178.60	171.40	175.00	172.70	-1.31	372	5.4370	31,093
234	MPETROLEUM	198.60	198.60	198.60	198.60	198.60	0.00	12	0.3220	1,621
235	NAHEEACP	37.30	38.40	36.90	38.00	37.30	-1.84	853	25.2240	672,122
236	NATLIFEINS	101.60	104.60	101.40	104.40	101.60	-2.68	127	3.5980	34,940
237	NAVANACNG	24.70	25.70	24.70	25.40	24.70	-2.76	268	4.9670	199,419
238	NAVANAPHAR	97.30	102.50	97.30	100.30	97.30	-2.99	2,216	126.2790	1,262,617
239	NBL	6.90	7.10	6.70	6.50	7.00	6.15	373	11.6950	1,668,366
240	NCCBANK	12.30	12.30	11.80	11.80	12.10	4.24	208	5.3090	441,587
241	NCCBLMF1	5.60	5.80	5.60	5.70	5.70	-1.75	43	0.7520	131,671
242	NEWLINE	42.50	42.50	42.50	42.00	42.50	1.19	19	0.0430	1,000
243	NFML	13.70	14.40	13.60	14.00	13.70	-2.14	313	4.6520	336,303
244	NHFIL	32.40	33.70	32.40	33.30	32.40	-2.70	338	7.5770	229,494
245	NITOLINS	33.40	34.10	33.00	33.20	33.40	0.60	17	0.0820	2,456
246	NORTHERN	138.50	144.80	138.50	136.00	142.10	1.84	47	0.2540	1,786
247	NORTHRNINS	43.30	43.70	42.20	42.20	42.60	2.61	24	0.5900	13,873
248	NPOLYMER	47.90	50.30	47.70	48.70	47.90	-1.64	649	15.4930	317,858
249	NRBBANK	11.60	12.20	11.30	11.10	11.60	4.50	3,236	208.9200	17,422,964
250	NRBCBANK	12.00	12.20	11.40	11.10	12.00	8.11	901	31.7820	2,651,028
251	NTC	398.30	412.00	398.30	410.60	398.50	-3.00	59	0.3210	796
252	NTLTUBES	72.80	75.00	72.40	74.60	72.80	-2.41	405	8.2740	112,836
253	NURANI	4.10	4.20	4.10	4.10	4.10	0.00	42	0.5130	124,646
254	OAL	14.10	15.00	14.10	14.50	14.10	-2.76	1,408	37.3170	2,592,501
255	OIMEX	32.80	33.80	30.70	31.50	32.80	4.13	4,861	275.3500	8,558,230
256	OLYMPIC	140.00	143.20	139.00	141.00	139.50	-0.71	696	14.8580	105,863
257	ONEBANKPLC	8.30	8.50	8.20	8.20	8.30	1.22	234	8.8800	1,065,372
258	ORIONINFU	664.00	697.90	664.00	684.50	664.00	-2.99	3,330	246.1820	363,924
259	ORIONPHARM	73.10	76.10	73.10	75.30	73.10	-2.92	4,124	238.4450	3,221,897
260	PADMALIFE	26.40	27.50	26.40	27.20	26.40	-2.94	178	1.9070	71,771
261	PADMAOIL	192.00	192.00	183.00	187.00	191.30	2.67	61	1.8740	9,884
262	PAPERPROC	143.30	147.10	142.00	146.30	143.30	-2.05	391	9.1780	63,858
263	PARAMOUNT	62.70	64.50	61.20	61.20	62.70	2.45	1,297	53.2640	845,905
264	PDL	11.80	12.30	11.80	12.10	11.80	-2.48	709	18.9400	1,584,480
265	PENINSULA	19.80	20.50	19.80	20.40	19.80	-2.94	228	5.0330	252,450
266	PEOPLESINS	37.50	39.00	37.30	37.50	37.50	0.00	109	3.0870	81,210
267	PF1STMF	7.00	7.00	6.50	6.40	7.00	9.38	287	24.2940	3,514,510
268	PHARMAID	767.70	804.90	767.70	791.40	767.70	-2.99	2,341	77.5110	99,114
269	PHENIXINS	34.60	35.60	34.40	35.20	34.60	-1.70	53	0.6910	19,770
270	PHOENIXFIN	7.50	7.80	7.30	7.50	7.40	0.00	112	1.6190	213,885
271	PHPMF1	3.90	4.00	3.80	3.80	3.90	2.63	74	1.5920	408,271
272	PIONEERINS	61.00	63.00	60.70	61.30	61.00	-0.49	237	4.9180	79,709
273	PLFSL	3.80	4.00	3.70	3.80	3.80	0.00	258	2.2080	578,345
274	POPULAR1MF	4.00	4.10	3.90	3.90	4.00	2.56	37	0.2910	72,760
275	POPULARLIF	58.00	60.00	57.70	59.10	58.00	-1.86	448	10.4520	179,059
276	POWERGRID	42.00	43.20	41.90	43.10	42.00	-2.55	272	5.2510	124,272
277	PRAGATIINS	59.30	60.20	59.00	59.80	59.30	-0.84	47	0.9310	15,705
278	PRAGATILIF	124.30	127.00	122.80	126.50	124.80	-1.74	851	41.2580	333,272
279	PREBPBOND	4700.00	4700.00	4700.00	4800.00	4700.00	-2.08	1	0.0050	1
280	PREMIERBAN	12.00	12.00	11.80	11.70	12.00	2.56	394	25.6510	2,147,644
281	PREMIERCEM	61.40	61.80	60.40	60.50	61.40	1.49	594	20.5100	337,065
282	PREMIERLEA	4.50	4.60	4.40	4.40	4.50	2.27	29	0.2220	49,675
283	PRIME1ICBA	6.20	6.20	5.90	5.70	6.20	8.77	130	3.6960	605,181
284	PRIMEFIN	7.00	7.20	7.00	7.00	7.00	0.00	37	0.3040	43,272
285	PRIMEINSUR	44.20	45.60	44.20	45.50	44.20	-2.86	107	3.1580	71,045
286	PRIMELIFE	43.20	45.00	43.10	44.10	43.40	-2.04	58	0.9630	21,987
287	PRIMETEX	16.90	17.70	16.90	17.40	16.90	-2.87	103	1.0380	60,588
288	PROGRESLIF	49.90	50.00	49.90	51.40	49.90	-2.92	13	0.0530	1,071
289	PROVATIINS	39.30	40.60	39.00	40.00	39.30	-1.75	389	6.3420	160,063
290	PTL	76.80	78.70	76.70	77.90	76.80	-1.41	1,022	43.6420	565,530
291	PUBALIBANK	29.60	29.70	29.10	29.10	29.60	1.72	140	19.5640	668,101
292	PURABIGEN	24.20	25.30	24.20	24.60	24.20	-1.63	81	1.2710	51,868
293	QUASEMIND	42.40	43.50	40.50	40.90	42.40	3.67	1,347	36.7970	879,660
294	QUEENSOUTH	16.10	16.70	16.10	16.50	16.10	-2.42	311	5.6920	350,398
295	RAHIMAFOOD	134.60	138.50	134.60	138.70	134.60	-2.96	708	19.8870	146,787
296	RAHIMTEXT	131.90	133.00	120.80	121.00	131.90	9.01	175	1.9500	15,092
297	RAKCERAMIC	29.80	30.50	29.60	30.20	29.80	-1.32	244	6.1960	206,632
298	RANFOUNDRY	151.70	151.70	149.60	149.30	151.20	1.61	64	0.6410	4,259
299	RDFOOD	36.40	37.30	36.00	36.40	36.40	0.00	705	31.9930	872,027
300	RECKITTBEN	4261.00	4450.00	4260.00	4279.60	4276.50	-0.43	120	1.1100	258
301	REGENTTEX	5.30	5.30	5.00	5.10	5.20	3.92	60	0.2610	50,777
302	RELIANCE1	15.80	16.00	15.60	15.60	15.80	1.28	171	17.9570	1,138,395
303	RELIANCINS	57.50	57.90	56.10	57.00	56.30	0.88	42	0.5880	10,421
304	RENATA	758.60	780.90	755.20	778.50	759.40	-2.56	582	13.8940	18,093
305	RENWICKJA	762.80	773.70	736.00	738.10	762.80	3.35	243	6.0730	8,000
306	REPUBLIC	37.40	38.20	36.80	37.90	36.90	-1.32	121	3.9180	104,829
307	RINGSHINE	4.20	4.30	4.10	4.20	4.10	0.00	470	7.4780	1,801,392
308	RNSPIN	15.40	17.00	15.40	15.70	15.40	-1.91	47	0.2750	17,584
309	ROBI	25.10	25.60	25.00	25.30	25.10	-0.79	1,218	38.9030	1,540,270
310	RSRMSTEEL	16.70	17.00	16.30	16.80	16.30	-0.60	119	1.8980	115,732
311	RUNNERAUTO	29.30	30.00	28.90	29.50	29.40	-0.68	127	1.2750	43,235
312	RUPALIBANK	24.80	25.60	23.60	24.30	24.80	2.06	729	20.4530	830,131
313	RUPALIINS	26.30	27.00	26.10	26.80	26.30	-1.87	353	5.3100	200,489
314	RUPALILIFE	141.60	144.60	138.50	141.90	141.60	-0.21	1,271	58.9280	416,642
315	SAFKOSPINN	13.00	13.80	13.00	13.40	13.00	-2.99	74	1.3380	101,159
316	SAIFPOWER	23.50	23.60	22.30	21.50	23.50	9.30	2,636	184.1470	7,847,416
317	SAIHAMCOT	15.90	16.70	15.60	15.80	15.90	0.63	720	22.6860	1,401,087
318	SAIHAMTEX	16.00	16.90	15.90	16.30	16.00	-1.84	432	16.0940	993,495
319	SALAMCRST	24.40	25.50	24.20	24.90	24.40	-2.01	117	1.0410	42,275
320	SALVOCHEM	62.80	65.00	62.50	64.40	62.80	-2.48	3,346	167.0560	2,633,531
321	SAMATALETH	53.20	58.00	52.50	53.90	53.20	-1.30	124	1.1960	22,068
322	SAMORITA	69.00	71.80	69.00	71.10	69.00	-2.95	469	7.8130	111,936
323	SANDHANINS	25.90	26.70	25.90	26.70	25.90	-3.00	375	11.3450	434,555
324	SAPORTL	28.80	29.60	28.50	29.20	28.80	-1.37	635	22.5190	777,212
325	SBACBANK	8.00	8.50	7.90	7.80	8.00	2.56	521	12.0770	1,469,494
326	SEAPEARL	93.80	95.90	93.40	92.60	93.80	1.30	2,571	220.3170	2,330,242
327	SEMLFBSLGF	6.20	6.30	6.00	6.00	6.10	3.33	109	2.7520	447,709
328	SEMLIBBLSF	7.40	7.40	7.20	7.10	7.30	4.23	31	0.8760	120,225
329	SEMLLECMF	9.00	9.10	8.10	8.30	9.00	8.43	268	11.3270	1,308,667
330	SHASHADNIM	23.90	24.80	23.90	24.60	23.90	-2.85	784	46.7520	1,941,349
331	SHEPHERD	13.20	13.70	13.10	13.50	13.20	-2.22	119	2.3770	178,843
332	SHURWID	12.00	12.50	12.00	12.00	12.00	0.00	70	0.8690	72,386
333	SHYAMPSUG	173.00	180.00	171.00	171.80	173.00	0.70	208	3.2390	18,771
334	SIBL	9.30	9.90	9.20	9.10	9.30	2.20	208	7.4860	795,180
335	SICL	34.40	35.70	33.80	34.00	34.40	1.18	1,111	24.2530	701,158
336	SILCOPHL	18.80	19.20	18.40	18.90	18.80	-0.53	267	4.3600	232,408
337	SILVAPHL	15.30	15.70	15.30	15.70	15.30	-2.55	156	6.7180	436,043
338	SIMTEX	22.00	23.00	21.90	22.50	22.00	-2.22	718	29.7080	1,325,958
339	SINGERBD	130.00	132.00	128.50	130.30	131.40	-0.23	109	3.1870	24,616
340	SINOBANGLA	46.40	48.00	45.70	47.10	46.40	-1.49	960	25.1890	538,704
341	SKICL	50.30	50.90	47.30	48.30	49.90	4.14	396	7.6740	153,959
342	SKTRIMS	29.30	30.30	29.00	29.80	29.30	-1.68	686	21.8630	740,514
343	SONALIANSH	666.50	684.10	662.10	682.50	666.50	-2.34	2,277	96.5800	143,887
344	SONALILIFE	78.10	78.70	77.50	77.90	78.10	0.26	292	8.8750	114,072
345	SONALIPAPR	444.00	456.00	442.00	450.50	444.00	-1.44	485	8.3610	18,718
346	SONARBAINS	33.70	34.20	33.10	33.80	33.30	-0.30	100	0.8700	25,945
347	SONARGAON	26.30	27.60	26.30	27.10	26.30	-2.95	292	7.0280	265,227
348	SOUTHEASTB	10.10	10.30	10.00	10.00	10.10	1.00	281	22.1020	2,187,642
349	SPCERAMICS	41.30	41.70	40.40	40.30	41.30	2.48	2,537	143.3130	3,482,237
350	SPCL	65.50	65.50	65.50	65.50	65.50	0.00	3	0.0020	25
351	SQUARETEXT	48.00	48.50	47.60	47.80	48.00	0.42	173	3.0520	63,305
352	SQURPHARMA	213.00	213.80	210.70	211.30	213.00	0.80	840	73.3320	346,741
353	SSSTEEL	12.80	13.30	12.80	13.10	12.80	-2.29	950	30.0480	2,319,712
354	STANCERAM	93.70	94.20	89.10	91.30	93.70	2.63	78	0.4840	5,267
355	STANDARINS	42.30	44.80	42.30	43.60	42.40	-2.98	137	4.0260	93,683
356	STANDBANKL	7.40	7.70	7.30	7.30	7.40	1.37	63	1.8370	247,046
357	STYLECRAFT	54.90	54.90	53.10	53.70	53.90	2.23	181	2.3470	43,654
358	SUMITPOWER	23.90	24.30	23.50	24.10	23.90	-0.83	335	7.2100	301,059
359	SUNLIFEINS	50.90	52.00	50.20	51.00	50.90	-0.20	494	12.3410	243,081
360	TAKAFULINS	37.20	37.70	37.00	37.70	37.20	-1.33	17	0.1920	5,174
361	TALLUSPIN	6.80	7.10	6.80	6.80	6.90	0.00	44	0.5510	79,266
362	TAMIJTEX	128.00	130.00	119.30	118.80	128.00	7.74	701	11.4630	91,016
363	TILIL	45.10	46.00	45.10	46.10	45.10	-2.17	205	2.4300	53,628
364	TITASGAS	23.40	24.70	23.30	24.00	23.40	-2.50	253	4.1530	175,622
365	TOSRIFA	22.90	23.30	22.40	22.70	22.90	0.88	372	14.8540	651,759
366	TRUSTB1MF	4.30	4.30	4.20	4.10	4.20	4.88	42	0.7240	170,181
367	TRUSTBANK	29.20	30.00	29.00	29.20	29.20	0.00	41	1.1740	39,960
368	TUNGHAI	4.00	4.10	4.00	4.10	4.00	-2.44	53	0.2420	60,376
369	UCB	10.90	11.00	10.70	10.50	10.80	3.81	133	2.5600	237,238
370	UNILEVERCL	1869.90	1940.00	1850.10	1873.60	1869.90	-0.20	135	1.6020	858
371	UNIONBANK	7.80	8.00	7.30	7.30	7.80	6.85	1,231	54.0170	6,928,223
372	UNIONCAP	8.10	8.60	8.00	8.20	8.00	-1.22	154	4.0590	491,037
373	UNIONINS	39.90	41.30	39.70	40.90	39.90	-2.44	387	6.8070	169,484
374	UNIQUEHRL	60.30	61.00	58.60	59.80	60.30	0.84	766	37.8260	632,470
375	UNITEDFIN	12.80	13.50	12.70	12.90	12.80	-0.78	272	6.6080	503,204
376	UNITEDINS	37.50	37.60	35.90	35.30	37.50	6.23	184	3.3740	91,427
377	UPGDCL	135.60	136.40	134.10	135.40	135.60	0.15	318	5.8010	42,699
378	USMANIAGL	39.00	39.50	39.00	39.30	39.20	-0.76	9	0.0860	2,201
379	UTTARAFIN	20.40	20.80	20.30	20.40	20.40	0.00	8	0.0290	1,406
380	VAMLBDMF1	5.40	5.60	5.20	5.30	5.40	1.89	28	0.4090	76,487
381	VAMLRBBF	5.10	5.10	5.00	5.00	5.00	2.00	28	0.5820	115,315
382	VFSTDL	15.20	15.90	15.20	15.60	15.20	-2.56	382	11.5660	754,896
383	WALTONHIL	603.30	606.00	597.20	598.80	603.30	0.75	998	21.2430	35,192
384	WATACHEM	135.40	139.00	134.50	138.10	137.30	-1.96	142	2.1090	15,366
385	WMSHIPYARD	12.00	12.60	12.00	12.30	12.00	-2.44	680	19.4900	1,602,560
386	YPL	19.90	20.50	19.60	19.90	19.70	0.00	332	7.6730	385,030
387	ZAHEENSPIN	7.60	8.00	7.50	7.60	7.60	0.00	176	2.3050	298,329
388	ZAHINTEX	5.70	6.00	5.70	5.80	5.80	-1.72	35	0.3230	56,047
389	ZEALBANGLA	114.60	117.80	113.60	114.30	114.60	0.26	19	0.1690	1,478