Skip to main content
Skip to search
Latest Share Prices
|
|
|
Latest Share Prices On
Apr 23, 2026 11:37:08 AM
|
| # |
STOCK |
LTP |
HIGH |
LOW |
YCP |
CLOSEP |
CHANGE % |
TRADE |
VALUE(mn) |
VOLUME |
| 1 | 1JANATAMF | 3.10 | 3.10 | 3.00 | 3.10 | 0.00 | 0.00 | 63 | 0.2570 | 82,873 |
| 2 | 1STPRIMFMF | 19.30 | 19.60 | 19.30 | 19.20 | 0.00 | 0.52 | 152 | 2.7380 | 140,808 |
| 3 | AAMRANET | 16.70 | 17.00 | 16.60 | 16.60 | 0.00 | 0.60 | 70 | 1.5970 | 95,373 |
| 4 | AAMRATECH | 13.60 | 14.70 | 13.50 | 13.40 | 0.00 | 1.49 | 79 | 1.7790 | 125,942 |
| 5 | ABB1STMF | 3.30 | 3.40 | 3.20 | 3.30 | 0.00 | 0.00 | 211 | 5.2100 | 1,580,157 |
| 6 | ABBANK | 5.90 | 6.00 | 5.70 | 5.90 | 0.00 | 0.00 | 230 | 5.8460 | 1,014,469 |
| 7 | ABBLPBOND | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 0.00 | 0.00 | 1 | 21.0000 | 20,000 |
| 8 | ACFL | 18.30 | 18.40 | 18.10 | 18.20 | 0.00 | 0.55 | 17 | 0.2530 | 13,776 |
| 9 | ACI | 207.20 | 209.00 | 206.10 | 207.50 | 0.00 | -0.14 | 176 | 3.1300 | 15,031 |
| 10 | ACIFORMULA | 150.40 | 156.30 | 147.10 | 149.10 | 0.00 | 0.87 | 602 | 17.3890 | 113,147 |
| 11 | ACMELAB | 76.50 | 77.00 | 76.30 | 76.70 | 0.00 | -0.26 | 166 | 5.0910 | 66,368 |
| 12 | ACMEPL | 25.40 | 25.80 | 25.10 | 25.40 | 0.00 | 0.00 | 1,449 | 63.2090 | 2,484,142 |
| 13 | ACTIVEFINE | 6.80 | 6.80 | 6.70 | 6.70 | 0.00 | 1.49 | 45 | 0.3270 | 48,573 |
| 14 | ADNTEL | 59.90 | 60.70 | 59.70 | 60.30 | 0.00 | -0.66 | 228 | 3.6400 | 60,698 |
| 15 | ADVENT | 14.00 | 14.10 | 13.90 | 14.00 | 0.00 | 0.00 | 33 | 0.4860 | 34,851 |
| 16 | AFCAGRO | 6.80 | 6.80 | 6.70 | 6.70 | 0.00 | 1.49 | 19 | 0.1680 | 24,897 |
| 17 | AFTABAUTO | 28.40 | 28.50 | 28.30 | 28.20 | 0.00 | 0.71 | 59 | 0.5740 | 20,211 |
| 18 | AGNISYSL | 25.20 | 25.70 | 25.00 | 25.10 | 0.00 | 0.40 | 1,310 | 68.3620 | 2,702,420 |
| 19 | AGRANINS | 22.50 | 24.20 | 22.30 | 22.60 | 0.00 | -0.44 | 52 | 3.3630 | 140,494 |
| 20 | AIBL1STIMF | 4.00 | 4.10 | 4.00 | 4.00 | 0.00 | 0.00 | 21 | 0.3350 | 83,686 |
| 21 | AIL | 28.60 | 28.90 | 28.50 | 28.50 | 0.00 | 0.35 | 57 | 0.7050 | 24,621 |
| 22 | AL-HAJTEX | 113.00 | 114.50 | 112.60 | 112.30 | 0.00 | 0.62 | 581 | 14.5810 | 128,631 |
| 23 | ALARABANK | 15.30 | 15.40 | 15.30 | 15.10 | 0.00 | 1.32 | 16 | 0.0320 | 2,096 |
| 24 | ALIF | 4.90 | 4.90 | 4.80 | 4.80 | 0.00 | 2.08 | 15 | 0.0440 | 9,091 |
| 25 | ALLTEX | 14.80 | 14.80 | 14.60 | 14.70 | 0.00 | 0.68 | 95 | 3.3520 | 228,135 |
| 26 | AMANFEED | 26.70 | 27.40 | 26.50 | 27.00 | 0.00 | -1.11 | 361 | 9.7980 | 364,217 |
| 27 | AMBEEPHA | 785.00 | 790.00 | 753.10 | 755.30 | 0.00 | 3.93 | 205 | 2.5910 | 3,325 |
| 28 | AMCL(PRAN) | 217.50 | 221.00 | 216.00 | 217.40 | 0.00 | 0.05 | 152 | 2.2250 | 10,177 |
| 29 | ANLIMAYARN | 20.10 | 20.80 | 19.70 | 20.10 | 0.00 | 0.00 | 117 | 1.0090 | 50,267 |
| 30 | ANWARGALV | 102.00 | 104.20 | 101.50 | 101.00 | 0.00 | 0.99 | 2,024 | 62.9340 | 613,288 |
| 31 | AOL | 16.80 | 17.10 | 16.80 | 16.90 | 0.00 | -0.59 | 71 | 1.8590 | 110,203 |
| 32 | APEXFOODS | 288.40 | 288.90 | 266.10 | 271.10 | 0.00 | 6.38 | 1,300 | 45.1540 | 162,758 |
| 33 | APEXFOOT | 211.00 | 211.40 | 203.30 | 203.30 | 0.00 | 3.79 | 1,449 | 57.0460 | 273,302 |
| 34 | APEXSPINN | 336.30 | 336.30 | 310.00 | 309.30 | 0.00 | 8.73 | 1,226 | 42.6200 | 131,129 |
| 35 | APEXTANRY | 86.50 | 86.50 | 78.10 | 78.70 | 0.00 | 9.91 | 426 | 18.6170 | 218,156 |
| 36 | APOLOISPAT | 3.50 | 3.60 | 3.50 | 3.50 | 0.00 | 0.00 | 64 | 0.6950 | 198,181 |
| 37 | ARAMIT | 182.00 | 188.00 | 181.30 | 182.70 | 0.00 | -0.38 | 72 | 1.2810 | 7,011 |
| 38 | ARAMITCEM | 11.60 | 11.90 | 11.60 | 11.30 | 0.00 | 2.65 | 4 | 0.0120 | 1,004 |
| 39 | ARGONDENIM | 17.10 | 17.60 | 17.10 | 17.40 | 0.00 | -1.72 | 147 | 1.8710 | 108,431 |
| 40 | ASIAINS | 40.10 | 41.10 | 39.80 | 41.10 | 0.00 | -2.43 | 539 | 21.6200 | 537,627 |
| 41 | ASIAPACINS | 38.80 | 39.10 | 38.40 | 39.40 | 0.00 | -1.52 | 51 | 0.6470 | 16,661 |
| 42 | ASIATICLAB | 102.50 | 103.20 | 101.50 | 101.00 | 0.00 | 1.49 | 968 | 52.2340 | 509,643 |
| 43 | ATLASBANG | 70.40 | 70.80 | 70.00 | 70.10 | 0.00 | 0.43 | 42 | 0.3880 | 5,508 |
| 44 | AZIZPIPES | 51.10 | 52.40 | 51.10 | 51.60 | 0.00 | -0.97 | 8 | 0.0180 | 356 |
| 45 | BANGAS | 152.90 | 156.00 | 151.50 | 153.20 | 0.00 | -0.20 | 1,030 | 28.2890 | 184,431 |
| 46 | BANKASIA | 21.50 | 21.70 | 21.30 | 21.40 | 0.00 | 0.47 | 152 | 17.6870 | 826,762 |
| 47 | BARKAPOWER | 7.80 | 7.80 | 7.70 | 7.90 | 0.00 | -1.27 | 47 | 0.2680 | 34,670 |
| 48 | BATASHOE | 838.00 | 838.00 | 838.00 | 824.60 | 0.00 | 1.63 | 4 | 0.0070 | 8 |
| 49 | BATBC | 217.70 | 219.00 | 216.50 | 217.30 | 0.00 | 0.18 | 360 | 7.8460 | 36,151 |
| 50 | BAYLEASING | 4.90 | 5.00 | 4.80 | 4.90 | 0.00 | 0.00 | 17 | 0.3000 | 61,412 |
| 51 | BBS | 11.90 | 12.30 | 11.80 | 12.20 | 0.00 | -2.46 | 510 | 15.5500 | 1,295,071 |
| 52 | BBSCABLES | 20.40 | 21.00 | 20.40 | 20.90 | 0.00 | -2.39 | 547 | 16.0410 | 775,566 |
| 53 | BDAUTOCA | 246.70 | 252.00 | 242.60 | 245.50 | 0.00 | 0.49 | 920 | 24.3410 | 98,246 |
| 54 | BDCOM | 28.90 | 29.50 | 28.80 | 29.30 | 0.00 | -1.37 | 516 | 14.8000 | 509,528 |
| 55 | BDFINANCE | 13.10 | 13.40 | 13.10 | 13.20 | 0.00 | -0.76 | 94 | 3.0450 | 229,638 |
| 56 | BDLAMPS | 203.70 | 207.00 | 195.10 | 200.40 | 0.00 | 1.65 | 1,496 | 33.9960 | 170,068 |
| 57 | BDTHAI | 12.50 | 12.80 | 12.50 | 12.60 | 0.00 | -0.79 | 178 | 3.6400 | 288,577 |
| 58 | BDTHAIFOOD | 18.20 | 18.50 | 18.10 | 18.20 | 0.00 | 0.00 | 329 | 8.5240 | 464,190 |
| 59 | BDWELDING | 15.30 | 15.50 | 15.00 | 15.30 | 0.00 | 0.00 | 39 | 0.2550 | 16,916 |
| 60 | BEACHHATCH | 29.90 | 30.20 | 29.80 | 30.00 | 0.00 | -0.33 | 148 | 2.2330 | 74,680 |
| 61 | BEACONPHAR | 102.00 | 102.50 | 101.70 | 101.50 | 0.00 | 0.49 | 403 | 10.7370 | 105,185 |
| 62 | BENGALWTL | 23.50 | 23.70 | 22.90 | 23.50 | 0.00 | 0.00 | 350 | 12.0170 | 514,383 |
| 63 | BERGERPBL | 1390.00 | 1395.80 | 1386.00 | 1389.00 | 0.00 | 0.07 | 48 | 0.7910 | 570 |
| 64 | BESTHLDNG | 13.10 | 13.20 | 13.10 | 13.10 | 0.00 | 0.00 | 102 | 1.9450 | 148,075 |
| 65 | BEXGSUKUK | 65.00 | 66.00 | 65.00 | 64.50 | 0.00 | 0.78 | 14 | 3.5540 | 53,850 |
| 66 | BEXIMCO | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 0.00 | 3 | 0.0010 | 12 |
| 67 | BGIC | 35.00 | 35.40 | 34.90 | 35.30 | 0.00 | -0.85 | 29 | 0.6040 | 17,246 |
| 68 | BIFC | 5.30 | 5.30 | 5.00 | 5.10 | 0.00 | 3.92 | 4 | 0.0000 | 47 |
| 69 | BNICL | 78.50 | 79.20 | 76.10 | 77.00 | 0.00 | 1.95 | 532 | 42.1860 | 541,540 |
| 70 | BPML | 27.70 | 28.40 | 27.30 | 27.20 | 0.00 | 1.84 | 49 | 0.8020 | 28,886 |
| 71 | BPPL | 15.00 | 15.20 | 14.90 | 15.00 | 0.00 | 0.00 | 268 | 6.8680 | 457,246 |
| 72 | BRACBANK | 73.40 | 74.30 | 73.10 | 74.00 | 0.00 | -0.81 | 629 | 67.0010 | 910,232 |
| 73 | BSC | 104.50 | 106.00 | 104.00 | 104.80 | 0.00 | -0.29 | 602 | 20.7980 | 197,658 |
| 74 | BSCPLC | 141.90 | 142.00 | 138.00 | 140.20 | 0.00 | 1.21 | 121 | 1.7790 | 12,627 |
| 75 | BSRMLTD | 82.70 | 84.00 | 82.70 | 82.90 | 0.00 | -0.24 | 45 | 0.6170 | 7,451 |
| 76 | BSRMSTEEL | 70.50 | 71.00 | 70.30 | 70.30 | 0.00 | 0.28 | 101 | 2.2360 | 31,606 |
| 77 | BXPHARMA | 117.20 | 118.50 | 116.80 | 117.70 | 0.00 | -0.42 | 312 | 18.2430 | 155,000 |
| 78 | CAPITECGBF | 7.10 | 7.20 | 7.00 | 7.00 | 0.00 | 1.43 | 158 | 8.7200 | 1,228,305 |
| 79 | CAPMBDBLMF | 12.10 | 12.50 | 11.90 | 12.30 | 0.00 | -1.63 | 113 | 3.5150 | 291,000 |
| 80 | CAPMIBBLMF | 8.90 | 8.90 | 8.80 | 8.90 | 0.00 | 0.00 | 9 | 0.0570 | 6,460 |
| 81 | CENTRALINS | 41.00 | 41.40 | 40.60 | 41.10 | 0.00 | -0.24 | 103 | 3.2750 | 80,277 |
| 82 | CENTRALPHL | 8.80 | 9.00 | 8.70 | 8.80 | 0.00 | 0.00 | 58 | 0.7410 | 84,453 |
| 83 | CITYBANK | 32.00 | 32.40 | 31.60 | 31.60 | 0.00 | 1.27 | 1,557 | 244.0080 | 7,616,013 |
| 84 | CITYGENINS | 101.90 | 101.90 | 99.80 | 100.70 | 0.00 | 1.19 | 148 | 5.0460 | 49,622 |
| 85 | CLICL | 57.40 | 58.30 | 56.70 | 56.90 | 0.00 | 0.88 | 268 | 7.0290 | 121,616 |
| 86 | CNATEX | 3.50 | 3.70 | 3.50 | 3.60 | 0.00 | -2.78 | 53 | 0.6170 | 171,978 |
| 87 | CONFIDCEM | 62.20 | 62.90 | 61.60 | 62.20 | 0.00 | 0.00 | 185 | 4.5540 | 72,908 |
| 88 | CONTININS | 29.30 | 29.70 | 28.60 | 29.30 | 0.00 | 0.00 | 371 | 12.7480 | 438,189 |
| 89 | COPPERTECH | 23.00 | 23.70 | 23.00 | 23.40 | 0.00 | -1.71 | 175 | 5.9670 | 258,071 |
| 90 | CROWNCEMNT | 49.00 | 49.20 | 49.00 | 49.10 | 0.00 | -0.20 | 5 | 0.0070 | 149 |
| 91 | CRYSTALINS | 79.40 | 80.70 | 78.30 | 78.90 | 0.00 | 0.63 | 123 | 3.0690 | 38,852 |
| 92 | CVOPRL | 162.60 | 164.30 | 160.50 | 162.90 | 0.00 | -0.18 | 974 | 28.1800 | 173,099 |
| 93 | DACCADYE | 15.60 | 16.00 | 15.40 | 15.70 | 0.00 | -0.64 | 39 | 0.1530 | 9,757 |
| 94 | DAFODILCOM | 108.90 | 110.50 | 105.20 | 107.90 | 0.00 | 0.93 | 363 | 18.9230 | 173,813 |
| 95 | DBH | 38.40 | 38.40 | 38.30 | 38.40 | 0.00 | 0.00 | 23 | 0.1170 | 3,051 |
| 96 | DBH1STMF | 4.70 | 4.80 | 4.60 | 4.70 | 0.00 | 0.00 | 29 | 0.2630 | 56,088 |
| 97 | DELTALIFE | 73.30 | 74.10 | 72.50 | 74.00 | 0.00 | -0.95 | 155 | 6.6510 | 91,272 |
| 98 | DELTASPINN | 6.40 | 6.50 | 6.40 | 6.40 | 0.00 | 0.00 | 82 | 2.0720 | 322,335 |
| 99 | DESCO | 23.30 | 23.60 | 23.10 | 23.40 | 0.00 | -0.43 | 28 | 0.3200 | 13,678 |
| 100 | DESHBANDHU | 18.00 | 18.40 | 17.90 | 18.20 | 0.00 | -1.10 | 218 | 4.9310 | 272,588 |
| 101 | DGIC | 21.80 | 22.20 | 21.80 | 22.10 | 0.00 | -1.36 | 62 | 1.6790 | 76,236 |
| 102 | DHAKABANK | 11.90 | 12.10 | 11.90 | 11.90 | 0.00 | 0.00 | 155 | 7.2680 | 609,148 |
| 103 | DHAKAINS | 39.80 | 40.20 | 39.20 | 39.90 | 0.00 | -0.25 | 58 | 0.7620 | 19,216 |
| 104 | DOMINAGE | 59.50 | 61.00 | 58.90 | 58.70 | 0.00 | 1.36 | 1,526 | 151.7490 | 2,548,437 |
| 105 | DOREENPWR | 28.40 | 28.70 | 28.40 | 28.60 | 0.00 | -0.70 | 129 | 2.3880 | 83,995 |
| 106 | DSHGARME | 130.50 | 134.00 | 124.20 | 123.70 | 0.00 | 5.50 | 1,742 | 42.7210 | 331,116 |
| 107 | DSSL | 9.70 | 9.90 | 9.70 | 9.80 | 0.00 | -1.02 | 307 | 6.0190 | 618,514 |
| 108 | DULAMIACOT | 133.50 | 133.50 | 131.10 | 131.70 | 0.00 | 1.37 | 169 | 1.6680 | 12,631 |
| 109 | DUTCHBANGL | 39.90 | 40.10 | 39.70 | 39.90 | 0.00 | 0.00 | 115 | 3.3240 | 83,438 |
| 110 | EASTERNINS | 57.90 | 58.20 | 56.90 | 58.20 | 0.00 | -0.52 | 191 | 4.0170 | 69,976 |
| 111 | EASTLAND | 22.20 | 22.40 | 21.60 | 21.30 | 0.00 | 4.23 | 691 | 22.1290 | 1,009,098 |
| 112 | EASTRNLUB | 1544.60 | 1553.00 | 1543.10 | 1537.20 | 0.00 | 0.48 | 139 | 1.5220 | 982 |
| 113 | EBL | 27.30 | 27.50 | 27.00 | 27.20 | 0.00 | 0.37 | 351 | 24.9920 | 914,674 |
| 114 | EBL1STMF | 3.80 | 3.80 | 3.70 | 3.80 | 0.00 | 0.00 | 10 | 0.2250 | 59,262 |
| 115 | EBLNRBMF | 3.10 | 3.20 | 3.10 | 3.10 | 0.00 | 0.00 | 16 | 0.8590 | 276,992 |
| 116 | ECABLES | 139.00 | 141.00 | 136.20 | 133.70 | 0.00 | 3.96 | 454 | 9.3890 | 67,330 |
| 117 | EGEN | 22.80 | 23.60 | 22.80 | 23.30 | 0.00 | -2.15 | 722 | 24.5590 | 1,064,966 |
| 118 | EHL | 81.60 | 82.60 | 78.10 | 77.80 | 0.00 | 4.88 | 1,604 | 44.6630 | 550,911 |
| 119 | EIL | 28.20 | 28.60 | 28.00 | 28.40 | 0.00 | -0.70 | 104 | 2.1310 | 75,677 |
| 120 | EMERALDOIL | 15.20 | 15.20 | 14.80 | 14.80 | 0.00 | 2.70 | 32 | 0.3150 | 20,920 |
| 121 | ENVOYTEX | 49.50 | 50.00 | 49.40 | 49.40 | 0.00 | 0.20 | 62 | 1.0750 | 21,681 |
| 122 | EPGL | 16.50 | 16.80 | 16.40 | 16.50 | 0.00 | 0.00 | 88 | 1.4130 | 85,400 |
| 123 | ESQUIRENIT | 20.40 | 20.80 | 20.40 | 20.70 | 0.00 | -1.45 | 44 | 0.9310 | 45,529 |
| 124 | ETL | 11.40 | 11.70 | 11.10 | 11.40 | 0.00 | 0.00 | 926 | 40.0150 | 3,509,889 |
| 125 | EXIM1STMF | 3.80 | 3.80 | 3.70 | 3.70 | 0.00 | 2.70 | 64 | 0.4950 | 130,394 |
| 126 | FAMILYTEX | 3.20 | 3.20 | 3.10 | 3.20 | 0.00 | 0.00 | 33 | 0.5060 | 158,748 |
| 127 | FARCHEM | 16.80 | 17.30 | 16.70 | 17.10 | 0.00 | -1.75 | 129 | 1.4810 | 87,424 |
| 128 | FAREASTFIN | 2.50 | 2.70 | 2.50 | 2.50 | 0.00 | 0.00 | 42 | 0.4900 | 190,608 |
| 129 | FAREASTLIF | 21.20 | 22.80 | 21.10 | 21.20 | 0.00 | 0.00 | 30 | 0.7220 | 32,634 |
| 130 | FASFIN | 2.60 | 2.80 | 2.60 | 2.70 | 0.00 | -3.70 | 51 | 1.1010 | 402,745 |
| 131 | FBFIF | 3.00 | 3.10 | 3.00 | 3.00 | 0.00 | 0.00 | 6 | 0.0460 | 15,111 |
| 132 | FEDERALINS | 21.30 | 21.70 | 21.00 | 21.30 | 0.00 | 0.00 | 51 | 1.0560 | 49,619 |
| 133 | FEKDIL | 15.00 | 15.30 | 14.90 | 15.20 | 0.00 | -1.32 | 477 | 14.6630 | 978,596 |
| 134 | FINEFOODS | 496.50 | 498.40 | 492.00 | 495.80 | 0.00 | 0.14 | 158 | 6.7140 | 13,585 |
| 135 | FIRSTFIN | 4.80 | 5.00 | 4.70 | 4.80 | 0.00 | 0.00 | 14 | 0.1250 | 26,155 |
| 136 | FORTUNE | 13.80 | 14.10 | 13.80 | 13.90 | 0.00 | -0.72 | 59 | 0.5510 | 39,558 |
| 137 | FUWANGCER | 12.60 | 12.80 | 12.50 | 12.60 | 0.00 | 0.00 | 151 | 4.4840 | 355,349 |
| 138 | FUWANGFOOD | 10.00 | 10.20 | 9.90 | 10.10 | 0.00 | -0.99 | 166 | 2.2370 | 223,071 |
| 139 | GBBPOWER | 8.40 | 8.60 | 8.40 | 8.60 | 0.00 | -2.33 | 54 | 0.5560 | 65,589 |
| 140 | GEMINISEA | 118.50 | 121.80 | 117.00 | 117.40 | 0.00 | 0.94 | 209 | 2.0060 | 17,008 |
| 141 | GENEXIL | 27.20 | 27.70 | 27.10 | 27.40 | 0.00 | -0.73 | 265 | 7.2360 | 264,712 |
| 142 | GENNEXT | 3.40 | 3.50 | 3.30 | 3.40 | 0.00 | 0.00 | 67 | 1.2470 | 361,150 |
| 143 | GHAIL | 12.70 | 12.90 | 12.70 | 12.80 | 0.00 | -0.78 | 239 | 4.6270 | 361,315 |
| 144 | GHCL | 19.10 | 19.30 | 18.90 | 18.90 | 0.00 | 1.06 | 14 | 0.2640 | 13,893 |
| 145 | GLDNJMF | 6.10 | 6.20 | 6.00 | 6.10 | 0.00 | 0.00 | 34 | 1.6060 | 263,352 |
| 146 | GLOBALINS | 30.80 | 31.10 | 30.10 | 30.60 | 0.00 | 0.65 | 296 | 10.6090 | 347,388 |
| 147 | GOLDENSON | 14.40 | 14.80 | 14.30 | 14.60 | 0.00 | -1.37 | 802 | 25.1200 | 1,731,507 |
| 148 | GP | 243.50 | 245.00 | 242.70 | 242.00 | 0.00 | 0.62 | 396 | 10.7260 | 44,090 |
| 149 | GPHISPAT | 16.60 | 16.70 | 16.50 | 16.60 | 0.00 | 0.00 | 221 | 5.7510 | 347,863 |
| 150 | GQBALLPEN | 598.70 | 604.50 | 598.60 | 600.60 | 0.00 | -0.32 | 657 | 26.9910 | 44,799 |
| 151 | GRAMEENS2 | 12.30 | 12.50 | 12.20 | 12.40 | 0.00 | -0.81 | 13 | 0.4450 | 36,016 |
| 152 | GREENDELMF | 3.40 | 3.50 | 3.40 | 3.40 | 0.00 | 0.00 | 11 | 0.2350 | 69,222 |
| 153 | GREENDELT | 59.20 | 61.40 | 58.30 | 60.20 | 0.00 | -1.66 | 106 | 2.3890 | 40,190 |
| 154 | GSPFINANCE | 4.40 | 4.60 | 4.20 | 4.30 | 0.00 | 2.33 | 48 | 0.3930 | 88,055 |
| 155 | HAKKANIPUL | 81.30 | 82.60 | 80.70 | 81.60 | 0.00 | -0.37 | 662 | 16.7430 | 205,154 |
| 156 | HAMI | 183.90 | 184.00 | 179.10 | 178.10 | 0.00 | 3.26 | 509 | 6.4820 | 35,578 |
| 157 | HEIDELBCEM | 224.50 | 227.00 | 223.00 | 225.70 | 0.00 | -0.53 | 54 | 0.5030 | 2,243 |
| 158 | HFL | 16.00 | 16.40 | 15.80 | 16.10 | 0.00 | -0.62 | 139 | 3.4640 | 214,971 |
| 159 | HRTEX | 18.90 | 19.20 | 18.60 | 18.80 | 0.00 | 0.53 | 49 | 0.9870 | 52,608 |
| 160 | HWAWELLTEX | 41.30 | 41.80 | 41.30 | 41.50 | 0.00 | -0.48 | 42 | 0.5150 | 12,365 |
| 161 | IBBLPBOND | 712.00 | 712.00 | 712.00 | 732.50 | 0.00 | -2.80 | 2 | 0.1000 | 140 |
| 162 | IBNSINA | 315.10 | 316.90 | 314.80 | 318.90 | 0.00 | -1.19 | 208 | 4.9620 | 15,741 |
| 163 | IBP | 13.10 | 13.20 | 13.10 | 13.20 | 0.00 | -0.76 | 82 | 3.0740 | 234,095 |
| 164 | ICB | 38.50 | 38.70 | 38.10 | 38.10 | 0.00 | 1.05 | 246 | 4.5360 | 118,114 |
| 165 | ICB3RDNRB | 4.60 | 4.60 | 4.50 | 4.50 | 0.00 | 2.22 | 8 | 0.9140 | 203,012 |
| 166 | ICBAMCL2ND | 6.00 | 6.20 | 6.00 | 6.20 | 0.00 | -3.23 | 15 | 0.2080 | 33,752 |
| 167 | ICBEPMF1S1 | 5.50 | 5.60 | 5.40 | 5.40 | 0.00 | 1.85 | 16 | 0.5850 | 104,996 |
| 168 | ICBIBANK | 2.90 | 2.90 | 2.80 | 2.80 | 0.00 | 3.57 | 7 | 0.0090 | 3,050 |
| 169 | ICBSONALI1 | 4.80 | 4.80 | 4.70 | 4.70 | 0.00 | 2.13 | 13 | 0.2210 | 46,013 |
| 170 | ICICL | 21.80 | 21.90 | 21.60 | 22.00 | 0.00 | -0.91 | 81 | 1.1320 | 52,136 |
| 171 | IDLC | 37.00 | 37.20 | 36.90 | 36.90 | 0.00 | 0.27 | 47 | 0.7340 | 19,839 |
| 172 | IFADAUTOS | 22.70 | 23.20 | 22.60 | 23.10 | 0.00 | -1.73 | 235 | 6.1960 | 270,453 |
| 173 | IFIC | 5.20 | 5.20 | 5.10 | 5.10 | 0.00 | 1.96 | 193 | 8.2660 | 1,619,906 |
| 174 | IFIC1STMF | 3.80 | 3.90 | 3.70 | 3.80 | 0.00 | 0.00 | 75 | 2.1860 | 572,622 |
| 175 | IFILISLMF1 | 4.10 | 4.10 | 4.10 | 4.00 | 0.00 | 2.50 | 3 | 0.0000 | 121 |
| 176 | ILFSL | 2.60 | 2.80 | 2.50 | 2.60 | 0.00 | 0.00 | 88 | 0.7830 | 293,166 |
| 177 | INDEXAGRO | 71.20 | 72.20 | 70.90 | 71.40 | 0.00 | -0.28 | 154 | 3.7150 | 51,936 |
| 178 | INTECH | 38.00 | 38.60 | 37.90 | 38.40 | 0.00 | -1.04 | 534 | 15.1040 | 394,578 |
| 179 | INTRACO | 17.80 | 17.90 | 17.70 | 17.80 | 0.00 | 0.00 | 75 | 1.5720 | 88,225 |
| 180 | IPDC | 19.00 | 19.30 | 19.00 | 19.20 | 0.00 | -1.04 | 201 | 8.2150 | 429,152 |
| 181 | ISLAMIBANK | 36.50 | 37.10 | 36.20 | 36.70 | 0.00 | -0.54 | 334 | 6.2560 | 171,363 |
| 182 | ISLAMICFIN | 10.70 | 10.70 | 10.50 | 10.50 | 0.00 | 1.90 | 79 | 1.4470 | 135,712 |
| 183 | ISLAMIINS | 40.80 | 41.80 | 40.60 | 41.40 | 0.00 | -1.45 | 36 | 0.6660 | 16,177 |
| 184 | ISNLTD | 75.20 | 76.20 | 74.80 | 75.00 | 0.00 | 0.27 | 376 | 8.6380 | 114,780 |
| 185 | ITC | 39.20 | 39.90 | 39.00 | 39.60 | 0.00 | -1.01 | 287 | 9.9290 | 252,770 |
| 186 | JAMUNABANK | 23.40 | 23.50 | 23.20 | 23.20 | 0.00 | 0.86 | 178 | 19.5790 | 838,169 |
| 187 | JAMUNAOIL | 169.60 | 171.00 | 169.50 | 170.10 | 0.00 | -0.29 | 73 | 2.1170 | 12,454 |
| 188 | JANATAINS | 35.50 | 36.50 | 35.40 | 36.10 | 0.00 | -1.66 | 418 | 16.3960 | 457,712 |
| 189 | JHRML | 43.60 | 43.60 | 43.40 | 43.50 | 0.00 | 0.23 | 110 | 1.8420 | 42,315 |
| 190 | JMISMDL | 127.70 | 128.90 | 122.30 | 122.10 | 0.00 | 4.59 | 351 | 8.1690 | 64,297 |
| 191 | JUTESPINN | 210.00 | 210.00 | 210.00 | 209.50 | 0.00 | 0.24 | 1 | 0.0010 | 5 |
| 192 | KARNAPHULI | 31.70 | 32.40 | 31.50 | 32.10 | 0.00 | -1.25 | 230 | 7.4990 | 236,619 |
| 193 | KAY&QUE | 497.30 | 512.60 | 493.10 | 501.70 | 0.00 | -0.88 | 1,097 | 34.0780 | 67,674 |
| 194 | KBPPWBIL | 49.30 | 50.20 | 49.20 | 49.70 | 0.00 | -0.80 | 1,410 | 55.0110 | 1,105,848 |
| 195 | KDSALTD | 47.10 | 47.90 | 46.80 | 47.30 | 0.00 | -0.42 | 475 | 15.7310 | 332,918 |
| 196 | KEYACOSMET | 4.90 | 4.90 | 4.80 | 4.80 | 0.00 | 2.08 | 80 | 1.0370 | 216,022 |
| 197 | KOHINOOR | 500.60 | 509.50 | 500.00 | 502.00 | 0.00 | -0.28 | 216 | 3.4660 | 6,905 |
| 198 | KPCL | 11.00 | 11.10 | 10.90 | 10.90 | 0.00 | 0.92 | 160 | 4.1250 | 374,145 |
| 199 | KPPL | 15.40 | 15.40 | 15.00 | 15.10 | 0.00 | 1.99 | 43 | 0.5340 | 35,085 |
| 200 | KTL | 9.80 | 9.80 | 9.70 | 9.80 | 0.00 | 0.00 | 55 | 0.3280 | 33,761 |
| 201 | LANKABAFIN | 14.30 | 14.50 | 14.20 | 14.30 | 0.00 | 0.00 | 158 | 6.9010 | 481,486 |
| 202 | LEGACYFOOT | 83.20 | 85.40 | 79.60 | 80.00 | 0.00 | 4.00 | 1,559 | 53.6740 | 652,721 |
| 203 | LHB | 49.90 | 50.70 | 49.80 | 50.10 | 0.00 | -0.40 | 287 | 8.8130 | 176,255 |
| 204 | LIBRAINFU | 631.60 | 636.50 | 620.00 | 619.90 | 0.00 | 1.89 | 334 | 8.1860 | 13,063 |
| 205 | LINDEBD | 669.80 | 673.80 | 667.00 | 669.60 | 0.00 | 0.03 | 211 | 1.5010 | 2,243 |
| 206 | LOVELLO | 80.00 | 80.90 | 78.10 | 78.80 | 0.00 | 1.52 | 1,847 | 86.7930 | 1,088,816 |
| 207 | LRBDL | 10.30 | 10.40 | 10.20 | 10.30 | 0.00 | 0.00 | 43 | 0.3480 | 33,864 |
| 208 | LRGLOBMF1 | 3.20 | 3.40 | 3.20 | 3.20 | 0.00 | 0.00 | 6 | 0.0070 | 2,046 |
| 209 | MAGURAPLEX | 86.40 | 87.10 | 85.00 | 85.30 | 0.00 | 1.29 | 286 | 6.6010 | 76,585 |
| 210 | MAKSONSPIN | 5.80 | 5.90 | 5.80 | 5.80 | 0.00 | 0.00 | 27 | 0.5710 | 98,435 |
| 211 | MALEKSPIN | 27.30 | 27.50 | 27.20 | 27.40 | 0.00 | -0.36 | 191 | 6.8180 | 249,823 |
| 212 | MARICO | 2740.00 | 2797.80 | 2735.00 | 2739.00 | 0.00 | 0.04 | 144 | 2.8060 | 1,024 |
| 213 | MATINSPINN | 46.90 | 47.00 | 46.60 | 47.00 | 0.00 | -0.21 | 35 | 0.6950 | 14,840 |
| 214 | MBL1STMF | 4.00 | 4.10 | 4.00 | 4.00 | 0.00 | 0.00 | 11 | 0.0600 | 14,875 |
| 215 | MEGCONMILK | 33.50 | 33.90 | 33.50 | 33.30 | 0.00 | 0.60 | 103 | 1.2910 | 38,354 |
| 216 | MEGHNACEM | 32.90 | 32.90 | 32.10 | 32.60 | 0.00 | 0.92 | 9 | 0.0460 | 1,407 |
| 217 | MEGHNAINS | 29.10 | 30.00 | 29.00 | 29.50 | 0.00 | -1.36 | 472 | 16.6050 | 568,605 |
| 218 | MEGHNALIFE | 54.00 | 55.10 | 54.00 | 54.90 | 0.00 | -1.64 | 158 | 4.2830 | 78,610 |
| 219 | MEGHNAPET | 37.00 | 37.90 | 35.90 | 36.20 | 0.00 | 2.21 | 220 | 2.4670 | 66,288 |
| 220 | MERCANBANK | 8.60 | 8.80 | 8.50 | 8.70 | 0.00 | -1.15 | 239 | 8.9270 | 1,041,929 |
| 221 | MERCINS | 25.10 | 25.40 | 25.00 | 25.90 | 0.00 | -3.09 | 11 | 0.1700 | 6,751 |
| 222 | METROSPIN | 9.20 | 9.30 | 9.10 | 9.10 | 0.00 | 1.10 | 10 | 0.0540 | 5,810 |
| 223 | MHSML | 18.00 | 18.00 | 17.50 | 17.90 | 0.00 | 0.56 | 74 | 3.1000 | 172,589 |
| 224 | MIDASFIN | 5.90 | 6.10 | 5.90 | 5.90 | 0.00 | 0.00 | 22 | 0.1260 | 21,087 |
| 225 | MIDLANDBNK | 16.70 | 17.00 | 16.60 | 16.60 | 0.00 | 0.60 | 342 | 15.1240 | 899,867 |
| 226 | MIRACLEIND | 27.00 | 27.00 | 26.40 | 26.30 | 0.00 | 2.66 | 100 | 2.5900 | 96,397 |
| 227 | MIRAKHTER | 37.70 | 39.20 | 37.30 | 38.50 | 0.00 | -2.08 | 1,103 | 52.1900 | 1,365,746 |
| 228 | MITHUNKNIT | 15.20 | 15.70 | 15.20 | 15.30 | 0.00 | -0.65 | 23 | 0.4460 | 29,007 |
| 229 | MJLBD | 88.60 | 89.10 | 88.50 | 88.50 | 0.00 | 0.11 | 121 | 3.3360 | 37,579 |
| 230 | MLDYEING | 8.50 | 8.80 | 8.50 | 8.70 | 0.00 | -2.30 | 107 | 1.6200 | 188,457 |
| 231 | MONNOAGML | 352.50 | 354.50 | 345.00 | 353.90 | 0.00 | -0.40 | 158 | 2.9110 | 8,298 |
| 232 | MONNOCERA | 84.00 | 85.20 | 83.70 | 84.00 | 0.00 | 0.00 | 331 | 8.1080 | 96,093 |
| 233 | MONNOFABR | 22.90 | 23.60 | 22.90 | 23.50 | 0.00 | -2.55 | 871 | 31.5000 | 1,362,122 |
| 234 | MONOSPOOL | 103.30 | 104.90 | 102.80 | 103.40 | 0.00 | -0.10 | 953 | 25.9230 | 249,984 |
| 235 | MPETROLEUM | 199.20 | 201.00 | 199.10 | 199.60 | 0.00 | -0.20 | 36 | 1.8150 | 9,108 |
| 236 | MTB | 13.10 | 13.30 | 13.10 | 13.10 | 0.00 | 0.00 | 58 | 3.5580 | 269,690 |
| 237 | NAHEEACP | 25.00 | 25.60 | 24.80 | 24.60 | 0.00 | 1.63 | 730 | 25.6200 | 1,018,144 |
| 238 | NATLIFEINS | 99.40 | 99.50 | 98.60 | 99.00 | 0.00 | 0.40 | 13 | 0.2920 | 2,950 |
| 239 | NAVANACNG | 20.60 | 20.70 | 20.60 | 20.70 | 0.00 | -0.48 | 24 | 0.1990 | 9,653 |
| 240 | NAVANAPHAR | 60.40 | 61.80 | 60.30 | 61.00 | 0.00 | -0.98 | 534 | 13.2590 | 217,096 |
| 241 | NBL | 4.40 | 4.50 | 4.40 | 4.40 | 0.00 | 0.00 | 141 | 2.2500 | 509,529 |
| 242 | NCCBANK | 13.50 | 13.70 | 13.40 | 13.60 | 0.00 | -0.74 | 126 | 6.7940 | 503,853 |
| 243 | NCCBLMF1 | 4.40 | 4.40 | 4.30 | 4.30 | 0.00 | 2.33 | 7 | 0.0130 | 3,042 |
| 244 | NEWLINE | 5.60 | 5.80 | 5.60 | 5.60 | 0.00 | 0.00 | 14 | 0.0390 | 7,051 |
| 245 | NFML | 14.80 | 15.00 | 14.70 | 14.80 | 0.00 | 0.00 | 109 | 2.8360 | 191,723 |
| 246 | NHFIL | 23.60 | 23.90 | 23.20 | 23.20 | 0.00 | 1.72 | 328 | 8.1390 | 346,097 |
| 247 | NITOLINS | 29.60 | 30.50 | 29.60 | 30.00 | 0.00 | -1.33 | 55 | 1.4220 | 47,225 |
| 248 | NORTHERN | 113.40 | 114.70 | 113.40 | 113.40 | 0.00 | 0.00 | 11 | 0.0670 | 592 |
| 249 | NORTHRNINS | 31.70 | 32.90 | 31.70 | 32.30 | 0.00 | -1.86 | 38 | 0.6240 | 19,534 |
| 250 | NPOLYMER | 29.50 | 29.90 | 29.50 | 29.50 | 0.00 | 0.00 | 223 | 3.1990 | 107,605 |
| 251 | NRBBANK | 6.80 | 6.90 | 6.70 | 6.90 | 0.00 | -1.45 | 42 | 0.9510 | 139,641 |
| 252 | NRBCBANK | 7.10 | 7.20 | 7.10 | 7.20 | 0.00 | -1.39 | 37 | 2.0740 | 291,999 |
| 253 | NTC | 160.00 | 161.00 | 159.60 | 159.40 | 0.00 | 0.38 | 18 | 0.2530 | 1,583 |
| 254 | NTLTUBES | 63.70 | 64.60 | 62.80 | 63.10 | 0.00 | 0.95 | 347 | 7.9350 | 124,818 |
| 255 | NURANI | 3.10 | 3.20 | 3.00 | 3.10 | 0.00 | 0.00 | 35 | 0.4130 | 135,087 |
| 256 | OAL | 6.30 | 6.40 | 6.20 | 6.20 | 0.00 | 1.61 | 56 | 0.6300 | 100,999 |
| 257 | OIMEX | 13.30 | 13.40 | 13.20 | 13.20 | 0.00 | 0.76 | 49 | 0.6180 | 46,424 |
| 258 | OLYMPIC | 147.40 | 147.90 | 146.70 | 146.60 | 0.00 | 0.55 | 209 | 3.6900 | 25,049 |
| 259 | ONEBANKPLC | 7.10 | 7.20 | 7.00 | 7.20 | 0.00 | -1.39 | 57 | 1.8400 | 258,827 |
| 260 | ORIONINFU | 323.80 | 326.40 | 322.30 | 323.20 | 0.00 | 0.19 | 781 | 18.8000 | 57,894 |
| 261 | ORIONPHARM | 27.30 | 27.70 | 27.10 | 27.50 | 0.00 | -0.73 | 90 | 1.0140 | 37,247 |
| 262 | PADMALIFE | 17.10 | 17.30 | 17.00 | 17.00 | 0.00 | 0.59 | 28 | 0.1750 | 10,232 |
| 263 | PADMAOIL | 174.20 | 175.80 | 173.60 | 173.10 | 0.00 | 0.64 | 81 | 2.6770 | 15,361 |
| 264 | PARAMOUNT | 52.80 | 53.50 | 52.60 | 53.10 | 0.00 | -0.56 | 70 | 0.6280 | 11,858 |
| 265 | PDL | 5.60 | 5.70 | 5.60 | 5.60 | 0.00 | 0.00 | 25 | 0.3360 | 59,908 |
| 266 | PENINSULA | 21.60 | 22.20 | 21.50 | 21.80 | 0.00 | -0.92 | 336 | 8.9390 | 409,054 |
| 267 | PEOPLESINS | 53.90 | 54.80 | 53.00 | 53.40 | 0.00 | 0.94 | 829 | 41.6430 | 769,427 |
| 268 | PF1STMF | 7.60 | 7.80 | 7.50 | 7.30 | 0.00 | 4.11 | 313 | 15.1180 | 1,982,829 |
| 269 | PHARMAID | 556.20 | 566.00 | 550.00 | 549.90 | 0.00 | 1.15 | 267 | 5.0300 | 8,972 |
| 270 | PHENIXINS | 40.90 | 41.30 | 39.50 | 41.40 | 0.00 | -1.21 | 352 | 8.0670 | 197,501 |
| 271 | PHOENIXFIN | 4.20 | 4.20 | 4.10 | 4.10 | 0.00 | 2.44 | 3 | 0.0050 | 1,261 |
| 272 | PHPMF1 | 3.20 | 3.30 | 3.10 | 3.20 | 0.00 | 0.00 | 43 | 0.4130 | 129,017 |
| 273 | PIONEERINS | 61.60 | 63.30 | 61.50 | 62.60 | 0.00 | -1.60 | 595 | 31.3020 | 501,021 |
| 274 | PLFSL | 2.80 | 3.00 | 2.70 | 2.90 | 0.00 | -3.45 | 128 | 2.1870 | 778,365 |
| 275 | POPULAR1MF | 3.10 | 3.10 | 3.10 | 3.10 | 0.00 | 0.00 | 20 | 0.6180 | 199,326 |
| 276 | POPULARLIF | 51.30 | 52.60 | 51.30 | 51.70 | 0.00 | -0.77 | 230 | 5.4460 | 105,600 |
| 277 | POWERGRID | 32.20 | 33.50 | 31.60 | 31.60 | 0.00 | 1.90 | 389 | 7.5670 | 231,346 |
| 278 | PRAGATIINS | 73.00 | 73.40 | 72.40 | 72.70 | 0.00 | 0.41 | 301 | 11.8490 | 162,788 |
| 279 | PRAGATILIF | 190.20 | 198.60 | 190.20 | 196.70 | 0.00 | -3.30 | 614 | 18.5660 | 95,542 |
| 280 | PREMIERBAN | 4.80 | 4.80 | 4.70 | 4.70 | 0.00 | 2.13 | 42 | 0.9510 | 202,213 |
| 281 | PREMIERCEM | 38.30 | 38.70 | 38.30 | 38.60 | 0.00 | -0.78 | 46 | 0.4470 | 11,636 |
| 282 | PREMIERLEA | 2.50 | 2.70 | 2.50 | 2.60 | 0.00 | -3.85 | 35 | 0.7860 | 305,739 |
| 283 | PRIME1ICBA | 4.30 | 4.50 | 4.30 | 4.40 | 0.00 | -2.27 | 8 | 0.2220 | 50,531 |
| 284 | PRIMEBANK | 33.20 | 33.40 | 33.10 | 33.20 | 0.00 | 0.00 | 198 | 10.7860 | 324,272 |
| 285 | PRIMEFIN | 3.70 | 3.80 | 3.60 | 3.70 | 0.00 | 0.00 | 76 | 0.9050 | 241,346 |
| 286 | PRIMEINSUR | 35.00 | 36.30 | 35.00 | 35.70 | 0.00 | -1.96 | 91 | 2.2940 | 64,923 |
| 287 | PRIMELIFE | 35.60 | 36.00 | 35.10 | 35.40 | 0.00 | 0.56 | 113 | 2.7540 | 77,041 |
| 288 | PRIMETEX | 20.00 | 20.90 | 20.00 | 20.40 | 0.00 | -1.96 | 114 | 1.1770 | 57,467 |
| 289 | PROGRESLIF | 41.10 | 41.80 | 40.90 | 41.00 | 0.00 | 0.24 | 40 | 0.1770 | 4,279 |
| 290 | PROVATIINS | 34.40 | 34.80 | 34.30 | 34.50 | 0.00 | -0.29 | 179 | 6.2560 | 181,426 |
| 291 | PTL | 64.00 | 64.70 | 62.00 | 62.70 | 0.00 | 2.07 | 1,242 | 80.3060 | 1,261,253 |
| 292 | PUBALIBANK | 35.90 | 36.80 | 35.90 | 36.20 | 0.00 | -0.83 | 160 | 6.0360 | 166,748 |
| 293 | PURABIGEN | 25.00 | 25.10 | 24.20 | 24.30 | 0.00 | 2.88 | 626 | 16.6710 | 678,492 |
| 294 | QUASEMIND | 40.80 | 41.20 | 40.50 | 41.30 | 0.00 | -1.21 | 586 | 19.8460 | 487,008 |
| 295 | QUEENSOUTH | 11.90 | 12.10 | 11.80 | 12.10 | 0.00 | -1.65 | 116 | 2.2870 | 192,074 |
| 296 | RAHIMAFOOD | 111.00 | 112.20 | 110.20 | 110.10 | 0.00 | 0.82 | 83 | 1.1620 | 10,417 |
| 297 | RAHIMTEXT | 212.00 | 215.10 | 208.20 | 214.40 | 0.00 | -1.12 | 393 | 7.8130 | 36,759 |
| 298 | RAKCERAMIC | 23.80 | 24.20 | 23.80 | 24.20 | 0.00 | -1.65 | 34 | 0.5360 | 22,469 |
| 299 | RANFOUNDRY | 154.40 | 155.80 | 153.00 | 151.80 | 0.00 | 1.71 | 364 | 8.4560 | 54,525 |
| 300 | RDFOOD | 20.60 | 20.90 | 20.50 | 20.70 | 0.00 | -0.48 | 151 | 3.0600 | 148,181 |
| 301 | RECKITTBEN | 3497.00 | 3497.00 | 3457.20 | 3458.60 | 0.00 | 1.11 | 11 | 0.1000 | 29 |
| 302 | REGENTTEX | 4.30 | 4.40 | 4.10 | 4.10 | 0.00 | 4.88 | 13 | 0.0320 | 7,237 |
| 303 | RELIANCE1 | 11.70 | 11.80 | 11.60 | 11.70 | 0.00 | 0.00 | 54 | 1.3600 | 116,250 |
| 304 | RELIANCINS | 73.70 | 73.70 | 72.00 | 72.90 | 0.00 | 1.10 | 11 | 0.0690 | 935 |
| 305 | RENATA | 419.00 | 420.00 | 418.10 | 419.50 | 0.00 | -0.12 | 114 | 2.2670 | 5,413 |
| 306 | RENWICKJA | 490.00 | 493.20 | 490.00 | 493.20 | 0.00 | -0.65 | 24 | 0.0700 | 142 |
| 307 | REPUBLIC | 33.10 | 34.20 | 33.10 | 33.70 | 0.00 | -1.78 | 80 | 2.3240 | 69,622 |
| 308 | RINGSHINE | 3.90 | 4.40 | 3.90 | 4.00 | 0.00 | -2.50 | 626 | 14.7340 | 3,554,894 |
| 309 | ROBI | 28.80 | 28.90 | 28.70 | 28.60 | 0.00 | 0.70 | 588 | 24.3560 | 845,826 |
| 310 | RSRMSTEEL | 7.80 | 7.80 | 7.70 | 7.70 | 0.00 | 1.30 | 9 | 0.0230 | 2,935 |
| 311 | RUNNERAUTO | 42.60 | 43.50 | 42.20 | 42.90 | 0.00 | -0.70 | 825 | 29.2000 | 683,016 |
| 312 | RUPALIBANK | 19.30 | 20.00 | 19.20 | 19.70 | 0.00 | -2.03 | 250 | 7.8630 | 400,780 |
| 313 | RUPALIINS | 23.90 | 24.20 | 23.60 | 24.00 | 0.00 | -0.42 | 85 | 2.0270 | 85,182 |
| 314 | RUPALILIFE | 83.00 | 84.80 | 83.00 | 84.40 | 0.00 | -1.66 | 285 | 6.1940 | 74,248 |
| 315 | SAFKOSPINN | 17.60 | 17.90 | 16.90 | 17.30 | 0.00 | 1.73 | 31 | 0.2360 | 13,611 |
| 316 | SAIFPOWER | 6.80 | 7.00 | 6.70 | 6.80 | 0.00 | 0.00 | 49 | 0.9650 | 141,568 |
| 317 | SAIHAMCOT | 21.40 | 22.00 | 21.20 | 21.60 | 0.00 | -0.93 | 624 | 33.7990 | 1,566,566 |
| 318 | SAIHAMTEX | 18.60 | 19.10 | 18.30 | 18.90 | 0.00 | -1.59 | 212 | 4.5810 | 245,532 |
| 319 | SALAMCRST | 15.90 | 16.10 | 15.90 | 16.00 | 0.00 | -0.63 | 57 | 0.4510 | 28,245 |
| 320 | SALVO | 32.00 | 32.50 | 31.80 | 32.20 | 0.00 | -0.62 | 481 | 11.9560 | 372,556 |
| 321 | SAMATALETH | 110.70 | 113.00 | 106.00 | 105.30 | 0.00 | 5.13 | 1,061 | 27.6140 | 251,502 |
| 322 | SAMORITA | 72.50 | 72.80 | 70.50 | 70.50 | 0.00 | 2.84 | 382 | 7.7190 | 107,787 |
| 323 | SANDHANINS | 20.40 | 20.80 | 20.20 | 20.60 | 0.00 | -0.97 | 63 | 1.3360 | 65,372 |
| 324 | SAPORTL | 50.80 | 51.30 | 50.60 | 50.90 | 0.00 | -0.20 | 533 | 27.3590 | 537,324 |
| 325 | SBACBANK | 6.70 | 6.70 | 6.60 | 6.60 | 0.00 | 1.52 | 27 | 0.9970 | 149,996 |
| 326 | SEAPEARL | 36.70 | 37.40 | 36.60 | 37.10 | 0.00 | -1.08 | 394 | 8.1720 | 221,121 |
| 327 | SEMLFBSLGF | 5.20 | 5.40 | 5.20 | 5.30 | 0.00 | -1.89 | 17 | 0.1650 | 31,345 |
| 328 | SEMLIBBLSF | 6.10 | 6.10 | 6.10 | 6.10 | 0.00 | 0.00 | 6 | 0.0080 | 1,232 |
| 329 | SHAHJABANK | 17.40 | 17.50 | 17.20 | 17.40 | 0.00 | 0.00 | 44 | 0.3170 | 18,212 |
| 330 | SHARPIND | 16.20 | 16.50 | 16.20 | 16.30 | 0.00 | -0.61 | 112 | 1.0960 | 67,616 |
| 331 | SHASHADNIM | 20.00 | 20.20 | 19.90 | 20.00 | 0.00 | 0.00 | 37 | 1.2060 | 60,205 |
| 332 | SHEPHERD | 14.50 | 14.70 | 14.00 | 14.60 | 0.00 | -0.68 | 420 | 16.5820 | 1,155,664 |
| 333 | SHURWID | 6.40 | 6.50 | 6.30 | 6.30 | 0.00 | 1.59 | 27 | 0.3050 | 48,060 |
| 334 | SHYAMPSUG | 150.00 | 156.00 | 149.10 | 148.00 | 0.00 | 1.35 | 9 | 0.0150 | 102 |
| 335 | SICL | 23.20 | 23.70 | 23.20 | 23.50 | 0.00 | -1.28 | 243 | 4.4070 | 189,021 |
| 336 | SILCOPHL | 14.60 | 14.70 | 14.40 | 14.60 | 0.00 | 0.00 | 80 | 1.7690 | 122,055 |
| 337 | SILVAPHL | 11.00 | 11.20 | 11.00 | 11.10 | 0.00 | -0.90 | 82 | 2.1960 | 197,359 |
| 338 | SIMTEX | 24.90 | 25.40 | 24.70 | 25.20 | 0.00 | -1.19 | 1,055 | 61.3700 | 2,456,742 |
| 339 | SINGERBD | 89.70 | 95.00 | 88.60 | 95.20 | 0.00 | -5.78 | 270 | 4.0780 | 45,363 |
| 340 | SINOBANGLA | 53.20 | 54.80 | 50.20 | 50.10 | 0.00 | 6.19 | 2,426 | 116.1990 | 2,200,458 |
| 341 | SIPLC | 73.50 | 74.00 | 73.00 | 74.20 | 0.00 | -0.94 | 199 | 8.8270 | 120,307 |
| 342 | SKTRIMS | 9.60 | 9.70 | 9.50 | 9.60 | 0.00 | 0.00 | 33 | 0.2430 | 25,309 |
| 343 | SLIPLC | 64.40 | 65.20 | 62.00 | 64.10 | 0.00 | 0.47 | 160 | 4.2380 | 65,784 |
| 344 | SONALIANSH | 165.10 | 171.00 | 156.30 | 156.10 | 0.00 | 5.77 | 998 | 16.6370 | 100,341 |
| 345 | SONALIPAPR | 237.60 | 240.00 | 233.20 | 231.60 | 0.00 | 2.59 | 1,717 | 48.5310 | 204,368 |
| 346 | SONARBAINS | 30.80 | 31.30 | 30.30 | 31.20 | 0.00 | -1.28 | 182 | 4.0020 | 131,373 |
| 347 | SONARGAON | 38.40 | 39.40 | 38.00 | 39.00 | 0.00 | -1.54 | 273 | 6.9850 | 181,361 |
| 348 | SOUTHEASTB | 9.50 | 9.50 | 9.10 | 9.10 | 0.00 | 4.40 | 234 | 10.9040 | 1,168,281 |
| 349 | SPCERAMICS | 20.60 | 20.90 | 20.50 | 20.60 | 0.00 | 0.00 | 338 | 12.3070 | 595,449 |
| 350 | SPCL | 52.00 | 52.50 | 51.80 | 52.20 | 0.00 | -0.38 | 761 | 28.3510 | 545,135 |
| 351 | SQUARETEXT | 48.30 | 48.60 | 48.00 | 48.40 | 0.00 | -0.21 | 55 | 0.2800 | 5,815 |
| 352 | SQURPHARMA | 212.40 | 213.90 | 212.20 | 212.80 | 0.00 | -0.19 | 367 | 6.4310 | 30,238 |
| 353 | SSSTEEL | 5.10 | 5.20 | 5.00 | 5.10 | 0.00 | 0.00 | 44 | 0.2320 | 45,509 |
| 354 | STANCERAM | 69.20 | 69.20 | 68.90 | 70.50 | 0.00 | -1.84 | 2 | 0.0000 | 2 |
| 355 | STANDARINS | 45.20 | 46.10 | 44.90 | 45.40 | 0.00 | -0.44 | 189 | 5.5020 | 121,403 |
| 356 | STANDBANKL | 5.10 | 5.30 | 5.10 | 5.20 | 0.00 | -1.92 | 70 | 1.3520 | 260,730 |
| 357 | STYLECRAFT | 54.50 | 54.90 | 53.70 | 53.50 | 0.00 | 1.87 | 80 | 0.4630 | 8,503 |
| 358 | SUMITPOWER | 13.80 | 13.90 | 13.70 | 13.80 | 0.00 | 0.00 | 82 | 2.0880 | 151,258 |
| 359 | SUNLIFEINS | 72.00 | 72.80 | 70.20 | 70.40 | 0.00 | 2.27 | 711 | 67.7990 | 944,187 |
| 360 | TAKAFULINS | 33.00 | 33.20 | 33.00 | 33.20 | 0.00 | -0.60 | 21 | 0.2260 | 6,841 |
| 361 | TALLUSPIN | 7.90 | 8.20 | 7.90 | 8.00 | 0.00 | -1.25 | 37 | 0.4180 | 52,308 |
| 362 | TAMIJTEX | 128.50 | 128.90 | 126.00 | 124.80 | 0.00 | 2.96 | 815 | 15.6580 | 122,933 |
| 363 | TB20Y0845 | 98.00 | 98.00 | 98.00 | 95.95 | 0.00 | 2.14 | 1 | 0.0980 | 1,000 |
| 364 | TECHNODRUG | 36.90 | 37.60 | 36.90 | 37.40 | 0.00 | -1.34 | 491 | 22.5000 | 605,221 |
| 365 | TILIL | 46.00 | 46.50 | 45.30 | 45.60 | 0.00 | 0.88 | 450 | 13.4020 | 291,859 |
| 366 | TITASGAS | 16.90 | 17.00 | 16.80 | 16.90 | 0.00 | 0.00 | 48 | 0.5770 | 34,103 |
| 367 | TOSRIFA | 17.60 | 17.80 | 17.40 | 17.60 | 0.00 | 0.00 | 148 | 3.4580 | 196,594 |
| 368 | TRUSTB1MF | 3.10 | 3.10 | 3.00 | 3.10 | 0.00 | 0.00 | 35 | 0.5900 | 190,350 |
| 369 | TRUSTBANK | 17.80 | 17.90 | 17.70 | 17.70 | 0.00 | 0.56 | 91 | 2.6610 | 149,587 |
| 370 | TUNGHAI | 3.20 | 3.20 | 3.00 | 3.00 | 0.00 | 6.67 | 16 | 0.0650 | 21,017 |
| 371 | UCB | 9.20 | 9.30 | 9.10 | 9.10 | 0.00 | 1.10 | 124 | 3.0790 | 334,813 |
| 372 | UNILEVERCL | 2071.00 | 2155.00 | 2067.00 | 2065.30 | 0.00 | 0.28 | 23 | 0.5100 | 239 |
| 373 | UNIONCAP | 4.90 | 5.10 | 4.90 | 4.90 | 0.00 | 0.00 | 45 | 0.3200 | 64,839 |
| 374 | UNIONINS | 35.20 | 35.80 | 34.80 | 35.40 | 0.00 | -0.56 | 104 | 1.8160 | 51,720 |
| 375 | UNIQUEHRL | 37.60 | 38.00 | 37.30 | 37.70 | 0.00 | -0.27 | 218 | 4.7850 | 127,832 |
| 376 | UNITEDFIN | 12.70 | 12.80 | 12.50 | 12.40 | 0.00 | 2.42 | 181 | 4.9050 | 388,142 |
| 377 | UNITEDINS | 47.00 | 47.80 | 46.30 | 47.00 | 0.00 | 0.00 | 117 | 2.7370 | 58,503 |
| 378 | UPGDCL | 117.90 | 117.90 | 116.80 | 116.70 | 0.00 | 1.03 | 55 | 0.6880 | 5,867 |
| 379 | USMANIAGL | 34.00 | 34.40 | 33.80 | 33.80 | 0.00 | 0.59 | 12 | 0.0480 | 1,405 |
| 380 | UTTARABANK | 24.60 | 24.80 | 24.50 | 24.60 | 0.00 | 0.00 | 160 | 13.7650 | 560,573 |
| 381 | UTTARAFIN | 13.00 | 13.00 | 13.00 | 13.10 | 0.00 | -0.76 | 4 | 0.0060 | 491 |
| 382 | VAMLRBBF | 6.10 | 6.20 | 6.10 | 6.10 | 0.00 | 0.00 | 9 | 0.1110 | 18,272 |
| 383 | VFSTDL | 12.30 | 12.60 | 12.30 | 12.50 | 0.00 | -1.60 | 308 | 10.7030 | 857,773 |
| 384 | WALTONHIL | 373.90 | 376.10 | 372.50 | 372.90 | 0.00 | 0.27 | 300 | 5.2810 | 14,134 |
| 385 | WATACHEM | 149.50 | 153.00 | 143.00 | 141.70 | 0.00 | 5.50 | 1,509 | 47.5400 | 316,409 |
| 386 | WMSHIPYARD | 8.80 | 8.90 | 8.80 | 8.80 | 0.00 | 0.00 | 33 | 0.3030 | 34,306 |
| 387 | YPL | 18.70 | 19.00 | 18.20 | 17.80 | 0.00 | 5.06 | 235 | 7.3900 | 392,802 |
| 388 | ZAHEENSPIN | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00 | 9 | 0.1440 | 25,280 |
| 389 | ZAHINTEX | 7.50 | 7.70 | 7.30 | 7.40 | 0.00 | 1.35 | 37 | 0.2350 | 31,835 |
| 390 | ZEALBANGLA | 132.70 | 134.00 | 129.20 | 130.10 | 0.00 | 2.00 | 64 | 0.4580 | 3,513 |
