Latest Share Prices – Dragon Securities

Latest Share Prices

Latest Share Prices On Jun 23, 2026 02:04:20 PM

#	STOCK	LTP	HIGH	LOW	YCP	CLOSEP	CHANGE %	TRADE	VALUE(mn)	VOLUME
1	1JANATAMF	3.20	3.20	3.00	3.10	3.10	3.23	118	1.2390	399,659
2	1STPRIMFMF	21.50	21.90	21.00	21.70	21.50	-0.92	680	13.8390	645,796
3	AAMRANET	19.70	19.80	18.80	19.20	19.70	2.60	293	4.2370	219,465
4	AAMRATECH	14.70	14.80	14.40	14.50	14.50	1.38	69	0.8550	59,037
5	ABB1STMF	3.20	3.30	3.10	3.20	3.20	0.00	180	9.1590	2,862,932
6	ABBANK	4.90	5.00	4.80	4.90	4.90	0.00	190	2.3660	483,455
7	ACFL	23.50	23.80	22.50	22.90	23.50	2.62	160	2.8680	122,592
8	ACI	193.10	193.60	189.00	189.10	193.10	2.12	340	8.0010	41,654
9	ACIFORMULA	145.00	145.80	141.90	142.40	144.40	1.83	338	12.7900	88,854
10	ACMELAB	80.90	81.00	79.60	80.30	80.90	0.75	768	33.1850	412,079
11	ACMEPL	23.10	23.40	22.80	23.20	23.10	-0.43	1,323	37.4490	1,624,057
12	ACTIVEFINE	7.20	7.20	7.00	7.10	7.20	1.41	127	1.3100	184,292
13	ADNTEL	65.50	65.80	64.40	65.00	65.50	0.77	835	26.3350	403,668
14	ADVENT	15.80	15.90	15.50	15.80	15.80	0.00	219	6.2110	395,361
15	AFCAGRO	7.80	7.90	7.70	7.70	7.80	1.30	65	0.9210	118,922
16	AFTABAUTO	31.10	31.50	30.10	31.00	31.10	0.32	406	4.9680	162,088
17	AGNISYSL	28.40	28.50	27.70	28.00	28.40	1.43	575	20.2410	717,623
18	AGRANINS	26.00	26.30	25.00	25.20	26.00	3.17	144	2.9830	115,712
19	AIBL1STIMF	4.10	4.20	4.00	4.10	4.10	0.00	140	3.8340	940,534
20	AIL	32.40	32.60	31.80	32.40	32.40	0.00	253	3.7530	116,226
21	AL-HAJTEX	101.10	101.60	99.10	100.10	101.10	1.00	997	18.5670	185,053
22	ALARABANK	14.80	15.30	14.60	14.80	15.10	0.00	147	3.2450	216,127
23	ALIF	5.40	5.50	5.30	5.40	5.40	0.00	129	1.7440	324,523
24	ALLTEX	16.50	16.90	16.30	16.90	16.50	-2.37	272	7.6370	458,257
25	AMANFEED	33.00	33.20	32.30	32.90	33.00	0.30	710	18.6530	567,957
26	AMBEEPHA	754.20	765.00	753.50	750.80	754.60	0.45	31	0.2610	346
27	AMCL(PRAN)	216.70	218.00	216.00	217.20	216.70	-0.23	126	1.8540	8,549
28	ANLIMAYARN	32.80	32.80	30.10	30.60	32.30	7.19	141	2.6380	84,784
29	ANWARGALV	115.20	115.90	110.70	111.00	115.20	3.78	2,103	46.9660	413,908
30	AOL	18.70	18.90	18.50	18.30	18.50	2.19	360	10.0270	538,779
31	APEXFOODS	267.50	269.80	265.00	265.30	267.50	0.83	353	6.1190	22,960
32	APEXFOOT	200.10	201.50	198.90	199.40	200.10	0.35	766	17.6610	88,315
33	APEXSPINN	358.70	363.60	339.00	352.40	358.70	1.79	1,587	68.7750	195,421
34	APEXTANRY	99.30	99.70	97.50	98.70	99.30	0.61	415	6.4640	65,567
35	APOLOISPAT	3.40	3.40	3.30	3.40	3.40	0.00	244	3.0000	902,908
36	ARAMIT	180.30	181.10	174.00	180.00	180.30	0.17	120	1.7970	9,995
37	ARAMITCEM	11.60	11.90	10.90	11.20	11.60	3.57	59	0.2120	18,534
38	ARGONDENIM	19.20	19.30	18.50	18.70	19.00	2.67	376	11.8280	626,978
39	ASIAINS	41.50	41.90	39.10	39.90	41.50	4.01	589	13.7010	337,091
40	ASIAPACINS	44.20	45.60	43.10	42.60	44.20	3.76	250	4.6420	105,751
41	ASIATICLAB	120.20	121.70	118.00	119.00	120.20	1.01	579	26.6730	222,494
42	ATLASBANG	69.70	71.00	69.50	69.60	69.70	0.14	43	0.3280	4,698
43	AZIZPIPES	77.00	78.00	70.70	71.50	77.00	7.69	304	3.6870	49,319
44	BANGAS	132.10	133.00	130.50	131.50	132.10	0.46	431	9.2750	70,498
45	BANKASIA	18.50	18.60	18.20	18.40	18.50	0.54	175	13.8920	753,709
46	BARKAPOWER	8.20	8.30	8.10	8.20	8.20	0.00	130	1.0460	127,924
47	BATASHOE	875.30	876.80	872.10	866.40	875.30	1.03	78	1.3810	1,580
48	BATBC	216.00	216.30	213.90	214.50	216.00	0.70	1,068	24.2890	112,947
49	BAYLEASING	4.80	4.90	4.50	4.70	4.80	2.13	93	1.5860	337,779
50	BBS	15.80	16.00	15.20	15.60	15.80	1.28	2,292	58.2590	3,722,985
51	BBSCABLES	23.60	23.80	23.20	23.40	23.60	0.85	786	22.7920	968,749
52	BDAUTOCA	208.70	211.00	200.50	199.80	208.70	4.45	1,085	20.4230	98,473
53	BDCOM	32.50	32.80	31.20	31.60	32.50	2.85	1,886	69.6520	2,163,782
54	BDFINANCE	12.90	12.90	12.20	12.30	12.90	4.88	146	2.1830	172,614
55	BDLAMPS	171.90	172.90	166.50	166.40	171.90	3.31	236	4.3300	25,522
56	BDTHAI	20.00	20.40	18.50	19.50	20.00	2.56	2,742	118.0250	6,034,189
57	BDTHAIFOOD	26.40	26.60	25.00	25.00	26.40	5.60	1,649	78.3690	3,000,472
58	BDWELDING	14.90	15.20	14.80	15.00	14.90	-0.67	89	0.6520	43,613
59	BEACHHATCH	32.50	32.90	31.50	32.30	32.50	0.62	338	4.1100	127,659
60	BEACONPHAR	108.20	109.50	106.50	107.00	108.20	1.12	974	26.2740	243,099
61	BENGALWTL	24.30	24.70	24.10	24.10	24.30	0.83	235	4.2180	173,047
62	BERGERPBL	1406.60	1410.20	1405.00	1408.30	1406.60	-0.12	691	16.7880	11,930
63	BESTHLDNG	15.70	15.70	14.40	14.30	15.70	9.79	1,875	50.3000	3,281,634
64	BEXGSUKUK	69.50	70.00	69.00	74.50	69.50	-6.71	40	2.4760	35,625
65	BEXIMCO	34.90	34.90	34.90	38.70	34.90	-9.82	791	10.9720	314,392
66	BGIC	39.30	39.40	37.90	38.00	39.30	3.42	162	2.6360	68,300
67	BIFC	4.40	4.40	4.00	4.00	4.40	10.00	88	0.5780	132,272
68	BNICL	114.70	116.40	106.50	105.90	116.20	8.31	1,968	112.1900	1,004,661
69	BPML	27.90	28.00	27.60	27.80	27.90	0.36	101	0.8230	29,559
70	BPPL	19.60	19.70	19.10	19.20	19.60	2.08	820	25.4910	1,310,954
71	BRACBANK	65.10	65.80	64.70	65.30	65.10	-0.31	3,250	326.5380	5,014,336
72	BSC	111.40	112.00	108.00	108.40	111.40	2.77	1,850	64.4580	586,195
73	BSCPLC	148.10	148.40	145.00	147.40	148.10	0.47	512	12.5440	85,569
74	BSRMLTD	92.20	92.50	91.00	91.70	92.20	0.55	90	1.6560	18,025
75	BSRMSTEEL	78.20	78.40	77.50	78.10	78.20	0.13	392	12.1750	156,005
76	BXPHARMA	145.90	148.60	143.60	143.00	145.90	2.03	6,928	743.3140	5,076,444
77	CAPITECGBF	7.30	7.30	7.10	7.10	7.20	2.82	200	5.3050	734,900
78	CAPMBDBLMF	9.80	9.90	9.70	9.70	9.80	1.03	213	4.9560	505,623
79	CAPMIBBLMF	9.40	9.50	9.10	9.40	9.40	0.00	153	3.9860	428,635
80	CENTRALINS	41.70	42.00	40.60	41.10	41.70	1.46	436	9.6270	232,514
81	CENTRALPHL	8.90	9.00	8.90	9.00	8.90	-1.11	244	4.4580	498,829
82	CITYBANK	30.40	30.50	29.70	30.10	30.40	1.00	1,013	94.7490	3,141,091
83	CITYGENINS	106.50	106.70	106.20	106.30	106.50	0.19	238	21.7640	204,434
84	CLICL	53.40	53.60	52.50	53.30	53.40	0.19	536	11.6670	219,286
85	CNATEX	3.20	3.20	3.10	3.20	3.10	0.00	133	2.5490	813,183
86	CONFIDCEM	64.40	64.50	62.60	63.00	64.10	2.22	403	13.1180	206,716
87	CONTININS	32.10	32.40	30.80	31.30	32.10	2.56	442	10.1890	321,292
88	COPPERTECH	26.60	26.70	25.70	26.10	26.60	1.92	332	7.5290	286,747
89	CROWNCEMNT	60.20	60.50	55.50	57.40	60.20	4.88	491	9.3720	158,224
90	CRYSTALINS	72.30	72.60	68.20	68.70	72.30	5.24	479	9.2160	130,501
91	CVOPRL	164.70	165.70	160.00	162.30	164.70	1.48	910	22.2160	136,113
92	DACCADYE	16.60	16.60	15.90	15.90	16.50	4.40	242	4.2490	259,147
93	DAFODILCOM	155.50	161.00	148.10	157.70	155.50	-1.40	1,789	61.5780	398,795
94	DBH	40.50	40.60	39.70	40.00	40.50	1.25	214	5.2140	129,313
95	DBH1STMF	4.70	4.70	4.50	4.60	4.70	2.17	72	1.7280	369,842
96	DELTALIFE	78.00	78.90	77.50	78.00	78.00	0.00	478	15.5520	199,365
97	DELTASPINN	6.70	6.70	6.50	6.60	6.70	1.52	139	1.2970	196,173
98	DESCO	24.00	24.10	23.30	23.50	23.90	2.13	129	6.3980	271,412
99	DESHBANDHU	20.50	20.80	19.80	20.40	20.50	0.49	474	13.1290	647,043
100	DGIC	28.10	28.30	26.70	26.80	28.10	4.85	514	6.7130	243,804
101	DHAKABANK	11.90	12.00	11.80	11.90	11.90	0.00	263	6.6050	554,683
102	DHAKAINS	42.50	42.90	41.00	41.10	42.50	3.41	140	1.8180	43,166
103	DOMINAGE	74.20	74.40	65.00	71.60	74.20	3.63	3,670	309.4830	4,309,682
104	DOREENPWR	29.60	29.80	28.90	29.30	29.40	1.02	451	11.3380	385,429
105	DSHGARME	144.40	147.90	141.00	143.90	144.40	0.35	503	5.2360	36,597
106	DSSL	10.70	10.80	10.50	10.60	10.70	0.94	731	26.1690	2,459,037
107	DULAMIACOT	175.90	181.90	170.00	175.10	175.90	0.46	216	3.0800	17,770
108	DUTCHBANGL	43.00	43.20	42.70	43.00	43.00	0.00	286	13.4280	312,753
109	EASTERNINS	57.90	58.10	56.10	56.70	57.90	2.12	220	4.6150	80,477
110	EASTLAND	25.90	26.00	25.00	25.30	25.90	2.37	685	11.3740	446,412
111	EASTRNLUB	1790.80	1810.00	1787.30	1797.10	1790.80	-0.35	1,019	13.7600	7,672
112	EBL	24.70	24.90	24.60	24.80	24.70	-0.40	1,053	117.9950	4,770,655
113	EBL1STMF	4.00	4.10	3.80	3.90	4.00	2.56	118	1.6650	421,053
114	EBLNRBMF	3.20	3.20	3.00	3.10	3.10	3.23	55	1.1690	377,583
115	ECABLES	123.70	124.20	122.50	122.20	122.60	1.23	48	0.7620	6,181
116	EGEN	25.80	26.00	25.30	25.60	25.80	0.78	787	30.2420	1,176,182
117	EHL	88.60	88.70	86.50	86.80	88.00	2.07	663	19.3090	220,764
118	EIL	29.80	29.90	29.20	29.30	29.80	1.71	332	8.6540	292,614
119	EMERALDOIL	22.10	22.70	21.70	21.80	22.10	1.38	279	3.1600	142,307
120	ENVOYTEX	51.10	51.90	50.60	50.70	51.10	0.79	340	8.4480	165,431
121	EPGL	18.90	19.30	18.70	19.00	18.90	-0.53	373	6.3760	336,827
122	ESQUIRENIT	24.10	24.20	23.50	23.70	24.10	1.69	167	2.8190	118,027
123	ETL	13.10	13.20	12.90	13.00	13.10	0.77	1,260	53.2650	4,076,999
124	EXIM1STMF	3.40	3.50	3.40	3.50	3.40	-2.86	40	0.6980	202,393
125	FAMILYTEX	2.70	2.80	2.60	2.70	2.70	0.00	192	2.0270	750,837
126	FARCHEM	18.10	18.40	17.70	18.20	18.10	-0.55	369	4.2880	237,328
127	FAREASTFIN	1.20	1.30	1.20	1.30	1.20	-7.69	58	0.4240	350,779
128	FAREASTLIF	23.80	24.00	23.30	23.60	23.80	0.85	41	0.3620	15,317
129	FASFIN	1.30	1.30	1.20	1.30	1.30	0.00	52	0.2420	186,362
130	FBFIF	3.20	3.20	3.10	3.10	3.10	3.23	31	1.0900	350,905
131	FEDERALINS	26.70	26.90	25.40	25.60	26.70	4.30	766	25.9500	989,978
132	FEKDIL	16.30	16.40	15.80	16.00	16.30	1.88	732	17.6760	1,095,519
133	FINEFOODS	507.70	509.90	452.30	488.20	507.70	3.99	1,154	59.4260	121,086
134	FIRSTFIN	4.20	4.50	4.10	4.30	4.20	-2.33	115	2.3200	545,040
135	FORTUNE	16.30	16.40	15.60	16.10	16.30	1.24	555	11.5450	722,998
136	FUWANGCER	14.90	15.50	14.80	15.30	14.90	-2.61	1,640	69.9430	4,667,466
137	FUWANGFOOD	11.60	11.60	11.10	11.60	11.50	0.00	362	6.2670	550,153
138	GBBPOWER	8.10	8.30	8.00	8.10	8.10	0.00	171	2.2000	270,894
139	GEMINISEA	116.70	118.50	115.30	115.40	115.70	1.13	98	0.8030	6,933
140	GENEXIL	34.40	34.80	33.60	34.10	34.40	0.88	1,841	66.9460	1,952,336
141	GENNEXT	3.00	3.10	3.00	3.00	3.00	0.00	137	2.1390	711,612
142	GHAIL	16.10	16.20	15.40	15.90	16.10	1.26	1,151	44.2980	2,797,828
143	GHCL	19.40	19.50	18.80	19.00	19.40	2.11	80	0.9730	50,811
144	GLDNJMF	6.40	6.50	6.30	6.30	6.40	1.59	46	0.9140	142,897
145	GLOBALINS	37.30	37.60	35.30	35.40	37.30	5.37	864	20.0870	550,372
146	GOLDENSON	16.40	16.50	15.90	16.10	16.40	1.86	749	22.9980	1,414,203
147	GP	254.90	255.00	252.50	254.10	254.90	0.31	1,205	47.7300	187,739
148	GPHISPAT	17.50	17.60	17.00	17.20	17.50	1.74	576	15.9570	920,854
149	GQBALLPEN	604.50	613.90	549.30	593.80	604.50	1.80	1,393	42.9970	75,036
150	GRAMEENS2	12.60	12.70	12.40	12.50	12.60	0.80	73	0.6080	48,549
151	GREENDELMF	3.50	3.60	3.40	3.60	3.50	-2.78	61	0.1750	50,228
152	GREENDELT	63.60	63.80	60.50	61.60	63.60	3.25	413	8.1900	131,351
153	GSPFINANCE	3.60	3.60	3.40	3.50	3.50	2.86	33	0.2680	76,505
154	HAKKANIPUL	78.30	78.40	76.20	76.50	78.30	2.35	673	14.2490	183,868
155	HAMI	150.70	153.50	147.00	148.90	150.70	1.21	354	4.0070	26,674
156	HEIDELBCEM	224.20	225.90	220.00	223.10	224.30	0.49	124	2.0650	9,246
157	HFL	14.80	15.20	14.60	15.00	14.80	-1.33	148	2.5930	175,224
158	HRTEX	20.50	20.70	20.00	20.30	20.50	0.99	69	0.7080	34,608
159	HWAWELLTEX	44.20	44.70	43.30	43.50	44.00	1.61	284	13.4530	305,765
160	IBBLPBOND	690.00	700.00	681.00	679.50	690.00	1.55	19	0.8610	1,247
161	IBNSINA	318.40	319.00	314.10	315.20	318.40	1.02	240	7.2780	22,996
162	IBP	15.30	15.40	14.70	14.90	15.30	2.68	669	19.5260	1,291,164
163	ICB	44.90	45.10	42.80	43.30	44.90	3.70	1,006	19.5790	441,683
164	ICB3RDNRB	4.50	4.70	4.40	4.60	4.50	-2.17	80	3.5060	778,922
165	ICBAGRANI1	6.70	7.20	6.70	7.00	6.90	-4.29	17	0.5570	81,244
166	ICBAMCL2ND	6.20	6.20	6.00	6.10	6.20	1.64	66	0.2860	46,909
167	ICBEPMF1S1	6.20	6.20	6.00	6.10	6.20	1.64	251	3.9370	649,332
168	ICBIBANK	2.90	2.90	2.70	2.80	2.80	3.57	56	0.2980	106,365
169	ICBSONALI1	5.10	5.10	4.90	5.00	5.00	2.00	34	0.7310	146,232
170	ICICL	28.30	28.60	27.20	27.60	28.30	2.54	471	9.4670	337,672
171	IDLC	40.50	40.80	39.50	40.20	40.50	0.75	558	22.6640	564,693
172	IFADAUTOS	25.10	25.40	24.70	25.20	25.10	-0.40	805	30.5280	1,216,409
173	IFIC	5.10	5.20	4.90	5.00	5.10	2.00	446	9.5340	1,887,656
174	IFIC1STMF	3.50	3.70	3.50	3.60	3.50	-2.78	73	2.2430	637,326
175	IFILISLMF1	4.30	4.40	4.20	4.30	4.20	0.00	23	0.1420	33,748
176	ILFSL	1.30	1.30	1.10	1.20	1.30	8.33	128	0.8830	723,066
177	INDEXAGRO	71.00	71.50	69.60	70.20	70.60	1.14	468	7.1400	101,772
178	INTECH	33.40	33.80	32.70	33.10	33.40	0.91	653	18.4510	556,531
179	INTRACO	20.50	20.50	19.80	20.30	20.50	0.99	412	8.9670	444,671
180	IPDC	29.40	29.40	26.60	26.80	29.40	9.70	2,334	331.1310	11,431,324
181	ISLAMIBANK	33.40	35.00	33.00	33.70	33.40	-0.89	584	7.6540	227,447
182	ISLAMICFIN	10.60	10.60	10.40	10.50	10.60	0.95	112	1.6650	158,953
183	ISLAMIINS	59.10	59.30	57.20	57.30	59.10	3.14	656	24.7720	422,475
184	ISNLTD	59.20	59.50	57.30	57.70	58.60	2.60	421	6.2430	106,889
185	ITC	42.20	42.50	41.40	41.90	42.20	0.72	794	43.0900	1,028,519
186	JAMUNABANK	23.80	24.00	23.70	23.80	23.80	0.00	441	45.5510	1,911,731
187	JAMUNAOIL	176.10	176.20	174.50	175.40	176.10	0.40	216	8.9510	51,073
188	JANATAINS	34.60	34.70	33.00	35.00	34.60	-1.14	698	16.0180	472,766
189	JHRML	50.10	50.80	49.50	50.20	50.30	-0.20	673	12.4430	248,539
190	JMISMDL	141.50	141.50	136.20	138.90	140.20	1.87	431	6.7290	48,537
191	JUTESPINN	209.90	209.90	207.00	207.00	208.70	1.40	10	0.0420	203
192	KARNAPHULI	37.10	37.40	34.60	35.10	37.10	5.70	514	21.4730	593,652
193	KAY&QUE	430.00	433.00	420.00	421.90	430.00	1.92	680	13.7890	32,260
194	KBPPWBIL	42.70	43.10	41.70	41.80	42.70	2.15	2,561	79.9040	1,877,294
195	KDSALTD	50.70	50.90	49.30	50.00	50.70	1.40	1,101	36.5640	728,218
196	KEYACOSMET	5.00	5.00	4.80	4.90	5.00	2.04	163	2.2640	462,698
197	KOHINOOR	504.60	505.80	502.10	502.20	504.60	0.48	254	3.5490	7,038
198	KPCL	10.60	10.70	10.40	10.70	10.60	-0.93	278	3.8890	367,998
199	KPPL	15.20	15.40	15.10	15.10	15.20	0.66	174	2.5750	169,458
200	KTL	10.10	10.20	9.90	10.00	10.10	1.00	199	2.2600	225,679
201	LANKABAFIN	15.90	16.00	15.10	15.50	15.90	2.58	1,087	34.0070	2,157,291
202	LEGACYFOOT	66.30	66.50	64.40	64.80	66.30	2.31	683	11.8080	178,905
203	LHB	54.30	54.90	53.90	54.20	54.30	0.18	1,042	41.2440	759,427
204	LIBRAINFU	634.30	639.60	633.00	632.90	634.30	0.22	156	1.7140	2,699
205	LINDEBD	700.30	701.60	693.00	694.00	700.30	0.91	250	4.8380	6,932
206	LOVELLO	69.10	69.30	67.90	68.10	69.10	1.47	1,519	42.7520	620,709
207	LRBDL	12.00	12.10	11.60	11.90	11.90	0.84	188	3.3780	285,362
208	LRGLOBMF1	3.40	3.40	3.30	3.30	3.30	3.03	33	2.4510	741,828
209	MAGURAPLEX	87.50	88.00	85.30	85.90	87.50	1.86	399	10.4500	120,159
210	MAKSONSPIN	5.70	5.90	5.70	5.80	5.70	-1.72	210	3.3610	589,601
211	MALEKSPIN	30.40	30.70	29.60	29.80	30.40	2.01	1,111	65.6800	2,171,265
212	MARICO	2754.90	2768.70	2749.70	2759.20	2754.90	-0.16	712	15.6710	5,689
213	MATINSPINN	52.70	52.70	50.70	51.50	52.30	2.33	379	11.7840	227,558
214	MBL1STMF	4.00	4.00	3.80	3.90	3.90	2.56	16	0.4180	108,450
215	MEGCONMILK	36.00	36.20	34.10	34.80	35.80	3.45	347	3.6370	103,100
216	MEGHNACEM	31.10	31.70	29.90	30.70	31.10	1.30	70	0.2780	8,956
217	MEGHNAINS	33.60	33.80	32.70	32.70	33.60	2.75	692	16.9470	508,580
218	MEGHNALIFE	59.20	62.40	58.30	58.20	59.20	1.72	219	7.4920	125,952
219	MEGHNAPET	69.00	69.30	63.80	65.30	68.30	5.67	297	3.1890	48,028
220	MERCANBANK	7.30	7.40	7.20	7.30	7.30	0.00	94	1.3100	179,233
221	MERCINS	39.60	40.50	38.10	39.40	39.60	0.51	346	8.4910	215,058
222	METROSPIN	9.00	9.00	8.90	9.00	9.00	0.00	108	1.0160	113,069
223	MHSML	22.10	22.30	21.60	22.00	22.10	0.45	964	22.8860	1,038,446
224	MIDASFIN	5.60	5.80	5.60	5.70	5.70	-1.75	29	0.2380	41,560
225	MIDLANDBNK	16.00	16.10	15.50	15.80	16.00	1.27	475	14.3610	904,545
226	MIRACLEIND	27.60	27.90	27.20	27.40	27.60	0.73	183	3.2340	117,483
227	MIRAKHTER	41.50	41.80	40.50	41.10	41.50	0.97	767	15.2430	368,096
228	MITHUNKNIT	15.10	15.30	14.90	15.10	15.10	0.00	46	0.1660	11,032
229	MJLBD	91.90	92.40	91.00	91.30	91.90	0.66	469	13.4040	146,323
230	MLDYEING	10.90	11.00	10.40	10.60	10.90	2.83	616	15.3370	1,433,883
231	MONNOAGML	350.10	352.00	341.10	343.60	350.10	1.89	248	3.7430	10,744
232	MONNOCERA	93.30	93.70	91.70	91.90	93.30	1.52	1,051	29.9700	323,212
233	MONNOFABR	21.90	22.10	21.20	21.90	21.90	0.00	732	16.3080	747,160
234	MONOSPOOL	113.10	113.50	108.70	108.80	113.10	3.95	3,486	115.4800	1,036,478
235	MPETROLEUM	210.10	210.80	209.00	209.30	210.10	0.38	312	9.0960	43,394
236	MTB	12.70	12.80	12.50	12.60	12.70	0.79	368	38.7460	3,077,907
237	NAHEEACP	33.80	33.80	31.80	32.40	33.30	4.32	964	28.7130	873,563
238	NATLIFEINS	102.50	102.60	101.00	102.20	102.20	0.29	162	3.0560	29,992
239	NAVANACNG	21.80	21.80	21.50	21.70	21.70	0.46	106	1.5390	70,971
240	NAVANAPHAR	70.50	70.60	69.10	69.80	70.20	1.00	833	21.7000	309,714
241	NBL	4.00	4.00	3.80	3.90	3.90	2.56	243	3.4280	884,040
242	NCCBANK	15.90	16.10	15.60	15.60	15.90	1.92	1,152	118.9600	7,517,624
243	NCCBLMF1	4.30	4.30	4.20	4.10	4.20	4.88	13	0.0950	22,583
244	NEWLINE	5.70	5.70	5.50	5.60	5.60	1.79	54	0.5410	96,688
245	NFML	21.70	22.60	21.40	22.40	21.70	-3.13	2,207	100.8950	4,629,396
246	NHFIL	27.80	28.20	26.30	26.50	27.80	4.91	1,197	39.0630	1,415,029
247	NITOLINS	32.70	32.90	31.70	32.40	32.80	0.93	200	4.5390	140,079
248	NORTHERN	107.50	109.80	106.60	106.10	108.40	1.32	27	0.1310	1,216
249	NORTHRNINS	40.40	41.00	38.50	39.90	40.40	1.25	381	5.8930	146,255
250	NPOLYMER	32.20	32.60	31.60	32.10	32.20	0.31	261	3.7990	118,458
251	NRBBANK	6.00	6.00	5.80	5.90	5.90	1.69	96	1.5930	269,981
252	NRBCBANK	7.40	7.50	7.30	7.40	7.40	0.00	37	2.0760	280,853
253	NTC	157.90	160.00	154.10	153.10	157.90	3.14	43	1.4780	9,375
254	NTLTUBES	64.30	64.50	62.50	63.10	64.30	1.90	369	7.5440	118,070
255	NURANI	3.00	3.10	2.90	3.00	3.00	0.00	194	0.2990	99,867
256	OAL	6.30	6.50	6.20	6.30	6.30	0.00	181	2.6540	422,367
257	OIMEX	15.60	15.70	14.90	15.20	15.50	2.63	237	2.9490	194,627
258	OLYMPIC	151.70	152.40	148.10	149.70	151.70	1.34	598	18.8210	124,976
259	ONEBANKPLC	8.00	8.10	7.90	8.00	8.00	0.00	113	3.2420	405,204
260	ORIONINFU	309.00	309.90	306.00	307.20	309.00	0.59	1,050	24.4150	79,237
261	ORIONPHARM	28.30	28.70	26.60	27.10	28.30	4.43	610	16.4000	586,117
262	PADMALIFE	17.80	18.60	17.20	17.60	17.30	1.14	117	1.1220	64,402
263	PADMAOIL	185.90	186.00	185.10	185.40	185.90	0.27	376	21.3580	115,035
264	PARAMOUNT	63.10	63.90	57.80	58.30	63.10	8.23	947	32.2680	528,236
265	PDL	5.80	5.80	5.60	5.70	5.80	1.75	158	1.6180	282,997
266	PENINSULA	23.30	23.60	23.10	23.40	23.30	-0.43	591	17.7060	759,143
267	PEOPLESINS	60.90	61.20	57.10	57.80	60.90	5.36	1,254	56.4450	941,929
268	PF1STMF	8.50	8.70	8.30	8.40	8.50	1.19	143	4.8410	570,957
269	PHARMAID	567.80	571.10	561.00	562.90	567.80	0.87	152	1.9600	3,459
270	PHENIXINS	42.90	43.00	40.60	41.50	42.90	3.37	277	7.3540	173,824
271	PHOENIXFIN	3.80	3.80	3.60	3.70	3.80	2.70	34	0.3560	96,251
272	PHPMF1	3.10	3.20	3.00	3.10	3.00	0.00	84	2.7660	898,655
273	PIONEERINS	67.00	67.30	63.70	64.00	67.00	4.69	884	26.4080	399,958
274	PLFSL	1.30	1.40	1.20	1.30	1.30	0.00	148	1.1660	923,107
275	POPULAR1MF	3.10	3.20	3.10	3.10	3.10	0.00	53	0.9640	310,453
276	POPULARLIF	60.70	61.40	59.50	59.10	60.70	2.71	399	10.1370	167,630
277	POWERGRID	36.60	37.20	33.90	36.80	36.60	-0.54	177	4.4100	120,580
278	PRAGATIINS	75.50	75.80	73.30	74.60	75.50	1.21	591	24.9710	332,396
279	PRAGATILIF	186.40	192.00	185.50	186.90	186.40	-0.27	1,233	33.9860	180,744
280	PREMIERBAN	4.30	4.40	4.20	4.30	4.30	0.00	160	1.8680	435,017
281	PREMIERCEM	46.70	46.80	45.00	45.50	46.70	2.64	520	10.8740	235,749
282	PREMIERLEA	2.40	2.50	2.20	2.30	2.40	4.35	71	0.7330	307,720
283	PRIME1ICBA	4.70	4.80	4.70	4.70	4.80	0.00	20	0.5420	113,312
284	PRIMEBANK	30.20	30.40	29.60	29.90	30.20	1.00	693	28.9510	965,912
285	PRIMEFIN	3.20	3.20	3.00	3.00	3.10	6.67	74	1.3150	424,688
286	PRIMEINSUR	40.80	41.10	39.00	39.40	40.80	3.55	238	5.4460	134,983
287	PRIMELIFE	41.20	42.50	38.00	40.80	41.20	0.98	263	4.1820	102,851
288	PRIMETEX	17.90	18.30	17.70	17.70	17.90	1.13	56	0.3020	16,873
289	PROGRESLIF	41.20	42.40	38.60	41.50	41.80	-0.72	41	0.1200	2,889
290	PROVATIINS	54.20	54.50	50.30	51.90	54.20	4.43	1,066	33.1430	631,684
291	PTL	62.20	62.50	59.00	60.70	62.10	2.47	567	30.7910	502,413
292	PUBALIBANK	36.50	37.00	36.00	36.60	36.50	-0.27	330	7.2060	197,885
293	QUASEMIND	44.40	44.70	43.30	43.70	44.40	1.60	732	25.4510	578,151
294	QUEENSOUTH	14.70	14.80	14.30	14.40	14.70	2.08	490	20.5290	1,405,878
295	RAHIMAFOOD	99.20	99.80	97.50	99.50	99.20	-0.30	317	4.4360	45,024
296	RAHIMTEXT	198.50	202.00	195.00	200.30	198.50	-0.90	241	3.3860	16,970
297	RAKCERAMIC	28.90	29.40	28.00	28.70	28.90	0.70	605	8.6220	302,505
298	RANFOUNDRY	154.00	154.70	152.20	152.50	154.00	0.98	89	2.0880	13,672
299	RDFOOD	26.90	27.10	25.70	26.60	26.90	1.13	1,251	29.8160	1,122,851
300	RECKITTBEN	3308.00	3349.70	3295.20	3316.50	3308.00	-0.26	83	0.9800	296
301	REGENTTEX	5.80	5.90	5.40	5.60	5.70	3.57	168	1.6400	290,713
302	RELIANCE1	10.40	10.60	10.40	10.40	10.40	0.00	134	3.1120	298,964
303	RELIANCINS	113.00	115.90	109.20	106.90	114.70	5.71	1,010	101.3060	898,650
304	RENATA	445.10	450.00	443.50	447.20	445.10	-0.47	896	35.9310	80,692
305	RENWICKJA	549.60	552.00	542.30	538.30	549.60	2.10	16	0.1030	187
306	REPUBLIC	34.60	34.80	33.30	33.60	34.60	2.98	188	4.3630	127,159
307	RINGSHINE	3.70	3.70	3.50	3.60	3.60	2.78	227	3.2880	914,877
308	ROBI	32.50	32.80	31.70	32.10	32.50	1.25	1,895	135.6920	4,196,007
309	RSRMSTEEL	8.10	8.10	7.80	7.90	8.10	2.53	51	0.2500	31,280
310	RUNNERAUTO	41.00	41.40	40.30	40.90	41.00	0.24	643	23.4670	575,236
311	RUPALIBANK	16.80	16.80	16.50	16.70	16.60	0.60	68	0.8470	50,986
312	RUPALIINS	27.50	27.70	26.90	26.80	27.50	2.61	552	10.2120	375,422
313	RUPALILIFE	93.50	93.90	90.70	91.80	93.50	1.85	1,024	24.7040	266,624
314	SAFKOSPINN	20.20	20.70	20.00	20.30	20.20	-0.49	176	1.9720	97,093
315	SAIFPOWER	8.90	9.00	8.30	8.50	8.90	4.71	581	10.8100	1,255,286
316	SAIHAMCOT	19.30	19.50	19.00	19.30	19.30	0.00	685	30.4460	1,580,102
317	SAIHAMTEX	18.00	18.10	17.80	18.00	18.00	0.00	414	14.3840	802,630
318	SALAMCRST	14.40	14.60	14.20	14.40	14.40	0.00	142	2.1880	152,191
319	SALVO	37.60	38.00	37.20	37.50	37.60	0.27	729	21.4090	569,459
320	SAMATALETH	104.30	104.40	99.60	100.50	103.90	3.78	335	3.8970	38,167
321	SAMORITA	74.40	75.00	72.50	73.50	74.40	1.22	248	5.2440	70,995
322	SANDHANINS	25.00	25.10	24.10	24.50	25.00	2.04	326	6.8340	278,022
323	SAPORTL	52.70	53.90	52.40	52.80	52.70	-0.19	4,277	276.8480	5,213,086
324	SBACBANK	6.50	6.60	6.40	6.40	6.50	1.56	106	0.6310	97,309
325	SEAPEARL	35.30	35.60	34.90	35.20	35.30	0.28	643	12.3430	350,067
326	SEMLFBSLGF	5.60	5.60	5.40	5.50	5.50	1.82	16	0.5100	93,025
327	SEMLIBBLSF	6.40	6.40	6.30	6.40	6.40	0.00	21	0.5600	87,659
328	SHAHJABANK	17.20	17.30	17.10	17.10	17.20	0.58	167	6.2390	362,781
329	SHARPIND	20.80	20.90	18.70	19.00	20.80	9.47	1,402	38.8620	1,901,713
330	SHASHADNIM	23.60	23.80	23.20	23.40	23.60	0.85	213	12.4460	529,434
331	SHEPHERD	16.20	16.40	16.00	16.20	16.20	0.00	539	16.3540	1,008,432
332	SHURWID	6.60	6.60	6.40	6.40	6.50	3.13	36	0.2400	37,074
333	SHYAMPSUG	182.20	182.20	165.70	165.70	182.20	9.96	344	5.9760	33,052
334	SICL	39.20	39.40	37.90	38.70	39.20	1.29	1,114	36.0340	926,983
335	SILCOPHL	20.50	20.60	19.80	20.00	20.50	2.50	564	17.3250	855,810
336	SILVAPHL	13.30	13.50	12.80	13.10	13.30	1.53	410	10.2160	773,645
337	SIMTEX	27.20	27.30	25.90	26.60	27.20	2.26	1,954	93.8690	3,537,284
338	SINGERBD	79.90	80.90	79.50	79.90	79.90	0.00	210	3.4780	43,481
339	SINOBANGLA	59.70	60.00	57.70	57.40	59.70	4.01	3,220	137.1500	2,325,206
340	SIPLC	105.40	106.90	99.10	101.00	105.40	4.36	809	36.4680	349,872
341	SJIBLPBOND	4370.00	4370.00	4370.00	4600.00	4370.00	-5.00	2	0.0090	2
342	SKTRIMS	13.90	14.00	13.30	13.60	13.90	2.21	146	2.1710	159,156
343	SONALIANSH	181.10	183.00	178.80	180.00	181.10	0.61	213	3.0180	16,677
344	SONALILIFE	83.00	84.00	79.00	82.30	83.10	0.85	507	9.9410	119,387
345	SONALIPAPR	227.70	230.00	225.00	225.60	227.70	0.93	593	16.0640	70,515
346	SONARBAINS	42.00	42.40	41.00	41.20	42.00	1.94	356	8.4950	203,453
347	SONARGAON	81.20	82.00	71.00	75.50	81.20	7.55	1,066	28.3950	362,601
348	SOUTHEASTB	9.90	10.00	9.80	9.90	9.90	0.00	172	6.0560	610,694
349	SPCERAMICS	23.20	23.80	23.00	23.60	23.20	-1.69	1,127	38.8290	1,664,099
350	SPCL	53.50	53.70	52.00	52.30	53.50	2.29	820	25.5880	482,744
351	SQUARETEXT	49.30	49.30	48.50	48.90	49.20	0.82	136	2.8330	57,891
352	SQURPHARMA	220.90	222.00	218.00	220.30	220.90	0.27	2,645	130.2520	591,092
353	SSSTEEL	6.40	6.50	6.30	6.40	6.40	0.00	419	5.0320	790,631
354	STANCERAM	71.30	71.60	69.00	70.30	70.00	1.42	113	1.0730	15,424
355	STANDARINS	51.10	51.80	49.00	49.30	51.10	3.65	582	16.4850	326,399
356	STANDBANKL	4.70	4.70	4.60	4.60	4.70	2.17	81	1.7480	375,650
357	STYLECRAFT	52.60	52.90	51.80	52.20	52.60	0.77	70	0.4960	9,475
358	SUMITPOWER	15.30	15.40	15.00	15.10	15.30	1.32	606	14.4250	951,307
359	SUNLIFEINS	66.30	67.90	62.50	65.80	66.30	0.76	751	15.7370	236,817
360	TAKAFULINS	37.90	38.50	36.00	36.40	38.30	4.12	116	2.0000	53,533
361	TALLUSPIN	8.30	8.40	8.00	8.10	8.30	2.47	117	1.0130	123,719
362	TAMIJTEX	125.70	125.90	123.10	124.30	125.70	1.13	208	5.4390	43,532
363	TB10Y0234	109.89	109.89	109.89	109.66	109.89	0.21	1	0.2200	2,000
364	TB10Y0434	110.56	110.56	110.56	110.53	110.56	0.03	2	0.7740	7,000
365	TB2Y0327	102.03	102.03	102.03	100.79	102.03	1.23	1	0.2040	2,000
366	TB2Y1026	100.63	100.63	100.63	100.53	100.63	0.10	10	14.1890	141,000
367	TB2Y1126	100.93	100.93	100.93	100.77	100.93	0.16	4	7.0650	70,000
368	TECHNODRUG	41.40	42.00	40.40	41.30	41.40	0.24	1,017	23.3360	566,613
369	TILIL	52.30	52.80	50.80	50.80	52.30	2.95	767	16.9330	327,117
370	TITASGAS	17.90	18.10	17.10	17.30	17.90	3.47	358	8.3380	471,011
371	TOSRIFA	19.90	20.10	19.30	20.10	19.90	-1.00	405	6.8960	349,607
372	TRUSTB1MF	3.10	3.20	3.10	3.10	3.10	0.00	62	1.1200	360,467
373	TRUSTBANK	15.50	15.70	15.50	15.60	15.50	-0.64	894	28.9560	1,860,102
374	TUNGHAI	3.10	3.10	2.90	2.90	3.00	6.90	30	0.3490	117,842
375	UCB	8.90	9.00	8.80	8.90	8.90	0.00	83	2.2360	251,200
376	UNILEVERCL	2057.70	2060.00	2049.90	2056.20	2057.70	0.07	137	2.9080	1,417
377	UNIONCAP	4.80	4.80	4.50	4.60	4.60	4.35	67	3.2110	696,468
378	UNIQUEHRL	40.70	40.90	39.80	40.40	40.70	0.74	272	8.0770	200,148
379	UNITEDFIN	15.40	15.50	14.60	14.70	15.40	4.76	535	21.0610	1,383,736
380	UNITEDINS	43.40	43.80	42.00	42.50	43.40	2.12	144	2.1300	49,446
381	UPGDCL	122.30	123.00	121.30	122.00	122.30	0.25	353	5.9300	48,685
382	USMANIAGL	40.00	40.00	38.00	37.30	39.80	7.24	101	0.3850	9,876
383	UTTARABANK	21.30	21.40	21.00	21.10	21.30	0.95	846	80.9270	3,828,595
384	UTTARAFIN	13.20	13.30	12.90	13.20	13.10	0.00	63	2.6640	203,548
385	VAMLRBBF	6.90	7.00	6.80	6.80	6.90	1.47	64	1.8020	261,470
386	VFSTDL	16.20	16.50	15.70	15.70	16.20	3.18	1,023	37.8670	2,346,015
387	WALTONHIL	379.10	381.00	375.00	378.20	379.10	0.24	718	10.3140	27,278
388	WATACHEM	133.50	134.50	131.20	131.20	133.50	1.75	177	2.4470	18,405
389	WMSHIPYARD	8.90	9.00	8.80	8.90	8.90	0.00	155	2.3200	260,713
390	YPL	23.90	24.50	23.60	24.00	23.90	-0.42	257	5.7740	241,683
391	ZAHEENSPIN	5.70	5.80	5.60	5.70	5.70	0.00	54	0.9570	167,753
392	ZAHINTEX	8.70	9.10	8.60	8.70	8.70	0.00	45	0.8780	100,417
393	ZEALBANGLA	128.80	128.80	121.10	123.40	127.40	4.38	191	1.6040	12,645