Skip to main content
Skip to search
Latest Share Prices
|
|
|
Latest Share Prices On
Apr 02, 2026 02:23:07 PM
|
| # |
STOCK |
LTP |
HIGH |
LOW |
YCP |
CLOSEP |
CHANGE % |
TRADE |
VALUE(mn) |
VOLUME |
| 1 | 1JANATAMF | 3.20 | 3.50 | 3.20 | 3.40 | 3.20 | -5.88 | 328 | 7.6680 | 2,351,081 |
| 2 | 1STPRIMFMF | 18.10 | 18.60 | 18.00 | 18.40 | 18.10 | -1.63 | 369 | 5.9140 | 324,210 |
| 3 | AAMRANET | 17.10 | 17.20 | 16.80 | 17.00 | 16.90 | 0.59 | 182 | 3.7690 | 222,627 |
| 4 | AAMRATECH | 13.40 | 14.00 | 13.10 | 13.70 | 13.20 | -2.19 | 128 | 0.9280 | 68,282 |
| 5 | ABB1STMF | 3.50 | 3.90 | 3.50 | 3.80 | 3.50 | -7.89 | 761 | 30.2680 | 8,251,275 |
| 6 | ABBANK | 5.90 | 6.20 | 5.90 | 6.10 | 5.90 | -3.28 | 388 | 7.6550 | 1,274,310 |
| 7 | ACFL | 17.90 | 18.00 | 17.80 | 18.00 | 17.90 | -0.56 | 38 | 0.4340 | 24,225 |
| 8 | ACI | 198.30 | 203.30 | 197.20 | 201.90 | 198.30 | -1.78 | 834 | 16.6440 | 82,981 |
| 9 | ACIFORMULA | 137.90 | 138.90 | 137.30 | 138.50 | 137.90 | -0.43 | 154 | 3.0780 | 22,324 |
| 10 | ACMELAB | 75.50 | 76.40 | 75.40 | 76.30 | 75.50 | -1.05 | 656 | 16.3170 | 215,090 |
| 11 | ACMEPL | 21.00 | 21.60 | 20.80 | 21.10 | 21.00 | -0.47 | 2,960 | 170.2400 | 8,049,330 |
| 12 | ACTIVEFINE | 7.00 | 7.50 | 6.90 | 7.30 | 7.00 | -4.11 | 179 | 2.9170 | 410,523 |
| 13 | ADNTEL | 59.70 | 61.20 | 58.40 | 58.20 | 59.70 | 2.58 | 1,452 | 37.4400 | 622,864 |
| 14 | ADVENT | 14.20 | 14.80 | 14.20 | 14.60 | 14.20 | -2.74 | 395 | 3.7230 | 258,953 |
| 15 | AFCAGRO | 7.20 | 7.50 | 7.00 | 7.30 | 7.20 | -1.37 | 156 | 2.0790 | 286,919 |
| 16 | AFTABAUTO | 29.00 | 29.50 | 29.00 | 29.30 | 29.00 | -1.02 | 187 | 4.9600 | 170,163 |
| 17 | AGNISYSL | 21.40 | 21.90 | 21.10 | 21.10 | 21.40 | 1.42 | 1,289 | 37.4510 | 1,742,392 |
| 18 | AGRANINS | 21.50 | 22.10 | 21.40 | 21.70 | 21.50 | -0.92 | 153 | 3.0780 | 141,105 |
| 19 | AIBL1STIMF | 4.00 | 4.40 | 4.00 | 4.30 | 4.00 | -6.98 | 137 | 4.3740 | 1,066,525 |
| 20 | AIL | 29.90 | 31.00 | 29.70 | 30.70 | 29.90 | -2.61 | 482 | 7.2510 | 241,039 |
| 21 | AL-HAJTEX | 116.80 | 120.00 | 116.60 | 120.30 | 116.80 | -2.91 | 1,397 | 20.5010 | 173,751 |
| 22 | ALARABANK | 15.80 | 16.30 | 15.70 | 15.90 | 15.70 | -0.63 | 79 | 0.4370 | 27,588 |
| 23 | ALIF | 5.10 | 5.40 | 5.10 | 5.20 | 5.10 | -1.92 | 130 | 1.4900 | 288,567 |
| 24 | ALLTEX | 13.70 | 14.10 | 13.60 | 13.80 | 13.70 | -0.72 | 160 | 3.3140 | 239,755 |
| 25 | AMANFEED | 23.10 | 23.70 | 23.00 | 23.50 | 23.10 | -1.70 | 242 | 4.2180 | 181,114 |
| 26 | AMBEEPHA | 786.50 | 790.00 | 775.00 | 785.00 | 786.50 | 0.19 | 117 | 1.5580 | 1,988 |
| 27 | AMCL(PRAN) | 212.10 | 214.10 | 210.00 | 213.80 | 212.10 | -0.80 | 87 | 1.3310 | 6,275 |
| 28 | ANLIMAYARN | 19.60 | 20.30 | 19.60 | 19.90 | 19.60 | -1.51 | 60 | 0.4530 | 23,039 |
| 29 | ANWARGALV | 93.30 | 95.80 | 93.00 | 94.50 | 93.30 | -1.27 | 1,187 | 28.3400 | 300,885 |
| 30 | AOL | 16.20 | 16.80 | 16.10 | 16.80 | 16.20 | -3.57 | 244 | 8.6890 | 533,786 |
| 31 | APEXFOODS | 223.80 | 227.90 | 223.10 | 226.40 | 223.80 | -1.15 | 167 | 1.3620 | 6,060 |
| 32 | APEXFOOT | 186.90 | 189.20 | 185.50 | 186.00 | 186.90 | 0.48 | 706 | 12.5440 | 66,902 |
| 33 | APEXSPINN | 216.80 | 221.00 | 210.10 | 214.40 | 216.80 | 1.12 | 1,103 | 44.8310 | 206,664 |
| 34 | APEXTANRY | 71.00 | 72.40 | 70.00 | 70.40 | 70.40 | 0.85 | 337 | 2.9920 | 42,358 |
| 35 | APOLOISPAT | 3.60 | 4.00 | 3.60 | 3.90 | 3.60 | -7.69 | 319 | 5.2320 | 1,394,449 |
| 36 | APSCLBOND | 1320.00 | 1321.00 | 1320.00 | 1403.00 | 1320.50 | -5.92 | 2 | 0.0030 | 2 |
| 37 | ARAMIT | 170.60 | 177.00 | 170.00 | 170.40 | 170.60 | 0.12 | 46 | 0.3810 | 2,201 |
| 38 | ARAMITCEM | 11.50 | 11.90 | 11.40 | 11.60 | 11.50 | -0.86 | 50 | 0.2450 | 21,213 |
| 39 | ARGONDENIM | 17.30 | 17.70 | 17.20 | 17.40 | 17.30 | -0.57 | 667 | 14.9200 | 855,219 |
| 40 | ASIAINS | 40.30 | 42.70 | 39.90 | 41.90 | 40.30 | -3.82 | 1,378 | 41.2560 | 999,329 |
| 41 | ASIAPACINS | 37.20 | 39.00 | 36.90 | 38.40 | 37.20 | -3.13 | 316 | 5.0760 | 132,566 |
| 42 | ASIATICLAB | 79.70 | 81.40 | 78.80 | 80.30 | 79.70 | -0.75 | 1,634 | 89.5140 | 1,117,836 |
| 43 | ATLASBANG | 75.40 | 81.10 | 75.00 | 80.80 | 75.40 | -6.68 | 442 | 6.6210 | 85,740 |
| 44 | AZIZPIPES | 50.80 | 53.10 | 50.70 | 51.70 | 50.80 | -1.74 | 126 | 1.1980 | 23,026 |
| 45 | BANGAS | 121.50 | 125.50 | 121.10 | 124.60 | 121.50 | -2.49 | 1,123 | 15.7330 | 127,936 |
| 46 | BANKASIA | 21.60 | 22.00 | 21.50 | 21.90 | 21.60 | -1.37 | 137 | 6.4690 | 298,508 |
| 47 | BARKAPOWER | 7.90 | 8.10 | 7.80 | 8.00 | 7.90 | -1.25 | 142 | 2.8150 | 355,446 |
| 48 | BATASHOE | 843.10 | 849.00 | 841.00 | 847.60 | 843.10 | -0.53 | 115 | 0.5780 | 687 |
| 49 | BATBC | 219.90 | 221.00 | 217.00 | 221.30 | 219.90 | -0.63 | 1,675 | 32.1370 | 146,419 |
| 50 | BAYLEASING | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | 0.00 | 163 | 1.8770 | 365,666 |
| 51 | BBS | 11.60 | 12.00 | 11.50 | 12.00 | 11.60 | -3.33 | 646 | 18.2310 | 1,551,632 |
| 52 | BBSCABLES | 19.10 | 19.80 | 19.00 | 19.50 | 19.10 | -2.05 | 1,103 | 46.8980 | 2,435,270 |
| 53 | BDAUTOCA | 181.10 | 191.70 | 180.00 | 188.90 | 181.10 | -4.13 | 1,835 | 41.6750 | 224,395 |
| 54 | BDCOM | 28.20 | 29.20 | 27.40 | 27.50 | 28.20 | 2.55 | 2,871 | 122.1660 | 4,288,053 |
| 55 | BDFINANCE | 13.00 | 13.80 | 13.00 | 13.50 | 13.00 | -3.70 | 167 | 2.5680 | 193,912 |
| 56 | BDLAMPS | 140.20 | 145.80 | 139.80 | 143.30 | 140.20 | -2.16 | 359 | 3.1620 | 22,357 |
| 57 | BDTHAI | 12.60 | 13.20 | 12.50 | 13.00 | 12.60 | -3.08 | 1,211 | 46.1900 | 3,607,622 |
| 58 | BDTHAIFOOD | 18.10 | 19.10 | 17.90 | 18.80 | 18.10 | -3.72 | 2,079 | 69.1220 | 3,738,085 |
| 59 | BDWELDING | 17.10 | 18.40 | 16.80 | 17.90 | 17.10 | -4.47 | 210 | 1.6980 | 96,266 |
| 60 | BEACHHATCH | 31.60 | 32.00 | 31.50 | 31.60 | 31.60 | 0.00 | 280 | 5.0020 | 158,096 |
| 61 | BEACONPHAR | 101.80 | 105.00 | 101.50 | 102.40 | 101.80 | -0.59 | 641 | 22.2860 | 217,078 |
| 62 | BENGALWTL | 18.80 | 19.40 | 18.70 | 19.30 | 18.80 | -2.59 | 340 | 7.4350 | 391,312 |
| 63 | BERGERPBL | 1391.40 | 1404.50 | 1391.00 | 1391.80 | 1391.40 | -0.03 | 133 | 1.2430 | 892 |
| 64 | BESTHLDNG | 13.10 | 13.40 | 13.10 | 13.30 | 13.10 | -1.50 | 224 | 3.9560 | 298,638 |
| 65 | BEXGSUKUK | 65.00 | 65.00 | 62.00 | 62.00 | 64.50 | 4.84 | 41 | 2.3680 | 36,777 |
| 66 | BEXIMCO | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 0.00 | 3 | 0.0010 | 5 |
| 67 | BGIC | 33.50 | 33.90 | 33.20 | 33.40 | 33.50 | 0.30 | 130 | 2.3200 | 69,071 |
| 68 | BIFC | 6.00 | 6.00 | 5.50 | 5.50 | 6.00 | 9.09 | 173 | 2.1260 | 358,948 |
| 69 | BNICL | 63.70 | 67.20 | 63.40 | 64.40 | 63.70 | -1.09 | 1,891 | 85.4330 | 1,309,055 |
| 70 | BPML | 28.90 | 29.70 | 28.70 | 28.80 | 28.90 | 0.35 | 91 | 0.8460 | 29,307 |
| 71 | BPPL | 15.00 | 15.40 | 14.80 | 15.20 | 15.00 | -1.32 | 683 | 22.5050 | 1,489,562 |
| 72 | BRACBANK | 69.50 | 71.80 | 69.00 | 71.60 | 69.50 | -2.93 | 2,627 | 113.3920 | 1,615,440 |
| 73 | BSC | 108.60 | 110.30 | 108.40 | 109.40 | 108.60 | -0.73 | 748 | 24.4140 | 223,798 |
| 74 | BSCPLC | 136.60 | 139.50 | 135.20 | 138.90 | 136.60 | -1.66 | 538 | 14.0180 | 102,475 |
| 75 | BSRMLTD | 82.60 | 83.90 | 82.50 | 83.20 | 82.60 | -0.72 | 390 | 5.5160 | 66,634 |
| 76 | BSRMSTEEL | 67.70 | 69.10 | 67.50 | 68.80 | 67.70 | -1.60 | 256 | 7.9170 | 115,936 |
| 77 | BXPHARMA | 116.10 | 118.00 | 113.60 | 114.00 | 116.10 | 1.84 | 1,382 | 78.1210 | 669,410 |
| 78 | CAPITECGBF | 6.70 | 6.90 | 6.70 | 6.80 | 6.70 | -1.47 | 201 | 4.8360 | 715,581 |
| 79 | CAPMBDBLMF | 11.60 | 11.70 | 11.00 | 11.50 | 11.60 | 0.87 | 534 | 32.0460 | 2,806,662 |
| 80 | CAPMIBBLMF | 8.40 | 8.50 | 8.20 | 8.30 | 8.40 | 1.20 | 150 | 5.9510 | 718,390 |
| 81 | CENTRALINS | 40.30 | 41.60 | 39.80 | 40.60 | 40.30 | -0.74 | 1,054 | 31.9720 | 782,004 |
| 82 | CENTRALPHL | 9.40 | 9.70 | 9.30 | 9.60 | 9.40 | -2.08 | 243 | 4.7000 | 495,433 |
| 83 | CITYBANK | 30.20 | 31.40 | 30.00 | 31.20 | 30.20 | -3.21 | 1,735 | 168.0790 | 5,500,059 |
| 84 | CITYGENINS | 99.20 | 99.70 | 98.60 | 98.80 | 99.20 | 0.40 | 218 | 11.2810 | 114,145 |
| 85 | CLICL | 63.40 | 65.30 | 63.00 | 63.50 | 63.40 | -0.16 | 1,617 | 61.5520 | 959,308 |
| 86 | CNATEX | 3.70 | 4.10 | 3.70 | 4.00 | 3.70 | -7.50 | 336 | 5.9650 | 1,548,488 |
| 87 | CONFIDCEM | 60.70 | 62.50 | 60.60 | 62.00 | 60.70 | -2.10 | 494 | 12.7940 | 208,598 |
| 88 | CONTININS | 25.30 | 26.30 | 25.10 | 25.00 | 25.30 | 1.20 | 512 | 12.4330 | 482,062 |
| 89 | COPPERTECH | 20.30 | 21.50 | 20.10 | 21.20 | 20.30 | -4.25 | 545 | 11.2900 | 544,497 |
| 90 | CROWNCEMNT | 49.50 | 50.20 | 49.10 | 49.60 | 49.50 | -0.20 | 22 | 0.1640 | 3,321 |
| 91 | CRYSTALINS | 79.90 | 84.00 | 79.10 | 83.40 | 79.90 | -4.20 | 1,066 | 34.4070 | 422,443 |
| 92 | CVOPRL | 153.70 | 157.20 | 153.30 | 155.90 | 153.70 | -1.41 | 1,055 | 24.0920 | 155,328 |
| 93 | DACCADYE | 17.10 | 17.50 | 17.00 | 17.10 | 17.10 | 0.00 | 118 | 2.3320 | 136,500 |
| 94 | DAFODILCOM | 85.10 | 86.00 | 78.70 | 78.90 | 85.10 | 7.86 | 865 | 22.6060 | 269,686 |
| 95 | DBH | 37.10 | 37.40 | 36.80 | 36.90 | 37.10 | 0.54 | 312 | 6.7370 | 181,154 |
| 96 | DBH1STMF | 4.80 | 5.10 | 4.70 | 5.00 | 4.80 | -4.00 | 128 | 6.0880 | 1,252,558 |
| 97 | DELTALIFE | 73.60 | 73.80 | 72.70 | 72.70 | 73.60 | 1.24 | 510 | 17.6270 | 239,950 |
| 98 | DELTASPINN | 5.80 | 6.00 | 5.80 | 5.90 | 5.80 | -1.69 | 98 | 2.5450 | 436,715 |
| 99 | DESCO | 23.30 | 23.90 | 23.00 | 23.50 | 23.30 | -0.85 | 155 | 1.5630 | 67,067 |
| 100 | DESHBANDHU | 17.20 | 18.20 | 17.10 | 18.00 | 17.20 | -4.44 | 642 | 15.3780 | 875,641 |
| 101 | DGIC | 20.70 | 21.40 | 20.60 | 20.90 | 20.70 | -0.96 | 169 | 2.5730 | 122,524 |
| 102 | DHAKABANK | 12.40 | 12.60 | 12.30 | 12.50 | 12.40 | -0.80 | 572 | 20.3960 | 1,640,888 |
| 103 | DHAKAINS | 38.30 | 40.00 | 38.30 | 39.40 | 38.40 | -2.79 | 175 | 1.9030 | 48,568 |
| 104 | DOMINAGE | 44.30 | 44.80 | 43.50 | 43.60 | 44.30 | 1.61 | 1,239 | 60.7940 | 1,373,536 |
| 105 | DOREENPWR | 26.60 | 27.00 | 26.50 | 26.80 | 26.60 | -0.75 | 349 | 5.9700 | 222,844 |
| 106 | DSHGARME | 109.90 | 111.90 | 109.50 | 111.20 | 109.90 | -1.17 | 365 | 5.4560 | 49,516 |
| 107 | DSSL | 9.40 | 9.70 | 9.30 | 9.70 | 9.40 | -3.09 | 1,097 | 39.9520 | 4,214,525 |
| 108 | DULAMIACOT | 119.80 | 122.00 | 118.30 | 118.90 | 118.80 | 0.76 | 86 | 0.4480 | 3,740 |
| 109 | DUTCHBANGL | 41.70 | 42.00 | 41.70 | 42.00 | 41.70 | -0.71 | 64 | 1.3700 | 32,842 |
| 110 | EASTERNINS | 52.60 | 54.80 | 52.40 | 53.60 | 52.60 | -1.87 | 265 | 4.8340 | 89,745 |
| 111 | EASTLAND | 20.60 | 21.30 | 20.50 | 20.80 | 20.60 | -0.96 | 225 | 3.8070 | 182,083 |
| 112 | EASTRNLUB | 1605.80 | 1618.00 | 1602.00 | 1612.10 | 1605.80 | -0.39 | 507 | 10.5200 | 6,537 |
| 113 | EBL | 26.60 | 26.80 | 26.50 | 26.80 | 26.60 | -0.75 | 347 | 22.5160 | 846,119 |
| 114 | EBL1STMF | 4.00 | 4.20 | 3.90 | 4.10 | 4.00 | -2.44 | 41 | 1.4840 | 371,449 |
| 115 | EBLNRBMF | 3.20 | 3.40 | 3.10 | 3.40 | 3.20 | -5.88 | 217 | 6.5970 | 2,041,635 |
| 116 | ECABLES | 127.20 | 130.00 | 125.00 | 126.40 | 127.20 | 0.63 | 594 | 8.4800 | 66,522 |
| 117 | EGEN | 22.10 | 22.60 | 21.70 | 21.80 | 22.10 | 1.38 | 1,455 | 53.7400 | 2,419,209 |
| 118 | EHL | 76.60 | 77.50 | 76.50 | 76.70 | 76.60 | -0.13 | 214 | 3.4530 | 45,017 |
| 119 | EIL | 28.10 | 28.70 | 28.00 | 28.00 | 28.10 | 0.36 | 586 | 15.9850 | 562,689 |
| 120 | EMERALDOIL | 16.30 | 16.60 | 15.80 | 16.40 | 15.90 | -0.61 | 232 | 2.7740 | 172,523 |
| 121 | ENVOYTEX | 49.50 | 50.10 | 49.10 | 50.00 | 49.50 | -1.00 | 201 | 3.8730 | 78,339 |
| 122 | EPGL | 16.80 | 17.60 | 16.60 | 17.40 | 16.80 | -3.45 | 469 | 10.1000 | 591,750 |
| 123 | ESQUIRENIT | 20.50 | 20.80 | 20.40 | 20.50 | 20.50 | 0.00 | 164 | 3.1210 | 151,302 |
| 124 | ETL | 9.70 | 10.00 | 9.60 | 9.90 | 9.70 | -2.02 | 435 | 12.8700 | 1,315,018 |
| 125 | EXIM1STMF | 3.60 | 3.80 | 3.60 | 3.80 | 3.60 | -5.26 | 84 | 2.1490 | 588,403 |
| 126 | FAMILYTEX | 3.10 | 3.50 | 3.10 | 3.40 | 3.10 | -8.82 | 931 | 13.7160 | 4,351,391 |
| 127 | FARCHEM | 17.00 | 17.80 | 16.40 | 16.30 | 17.00 | 4.29 | 768 | 17.9610 | 1,039,251 |
| 128 | FAREASTFIN | 2.50 | 2.50 | 2.50 | 2.70 | 2.50 | -7.41 | 48 | 0.3810 | 152,378 |
| 129 | FAREASTLIF | 21.60 | 22.00 | 21.60 | 21.80 | 21.60 | -0.92 | 59 | 0.5060 | 23,197 |
| 130 | FASFIN | 2.50 | 2.50 | 2.50 | 2.70 | 2.50 | -7.41 | 161 | 4.5870 | 1,834,781 |
| 131 | FBFIF | 3.30 | 3.50 | 3.20 | 3.40 | 3.20 | -2.94 | 166 | 4.3880 | 1,334,330 |
| 132 | FEDERALINS | 20.20 | 20.70 | 20.10 | 20.20 | 20.20 | 0.00 | 159 | 2.8300 | 138,496 |
| 133 | FEKDIL | 14.20 | 14.50 | 14.20 | 14.40 | 14.20 | -1.39 | 386 | 9.3970 | 655,652 |
| 134 | FINEFOODS | 482.30 | 485.10 | 479.20 | 485.10 | 482.30 | -0.58 | 620 | 63.5770 | 131,815 |
| 135 | FIRSTFIN | 4.90 | 5.60 | 4.90 | 5.40 | 4.90 | -9.26 | 147 | 2.9330 | 579,020 |
| 136 | FORTUNE | 14.20 | 14.70 | 14.20 | 14.60 | 14.20 | -2.74 | 273 | 4.1070 | 285,968 |
| 137 | FUWANGCER | 12.40 | 13.00 | 12.30 | 12.90 | 12.40 | -3.88 | 707 | 26.3680 | 2,082,617 |
| 138 | FUWANGFOOD | 10.40 | 10.70 | 10.40 | 10.60 | 10.40 | -1.89 | 203 | 2.4180 | 230,276 |
| 139 | GBBPOWER | 8.70 | 9.00 | 8.60 | 8.80 | 8.70 | -1.14 | 231 | 3.3850 | 381,725 |
| 140 | GEMINISEA | 115.90 | 122.00 | 114.80 | 114.50 | 116.10 | 1.22 | 209 | 2.2930 | 19,649 |
| 141 | GENEXIL | 26.40 | 27.10 | 26.30 | 26.40 | 26.40 | 0.00 | 881 | 32.9770 | 1,236,014 |
| 142 | GENNEXT | 3.40 | 3.80 | 3.40 | 3.70 | 3.40 | -8.11 | 772 | 14.6520 | 4,233,839 |
| 143 | GHAIL | 12.20 | 12.80 | 12.10 | 12.60 | 12.20 | -3.17 | 910 | 21.9220 | 1,754,230 |
| 144 | GHCL | 19.40 | 19.60 | 19.20 | 19.30 | 19.20 | 0.52 | 85 | 0.6010 | 31,131 |
| 145 | GLDNJMF | 6.00 | 6.30 | 6.00 | 6.10 | 6.00 | -1.64 | 179 | 3.3580 | 554,826 |
| 146 | GLOBALINS | 29.10 | 29.70 | 28.40 | 28.20 | 29.10 | 3.19 | 781 | 21.8750 | 750,959 |
| 147 | GOLDENSON | 12.10 | 12.60 | 11.90 | 12.60 | 12.10 | -3.97 | 1,474 | 43.7040 | 3,561,952 |
| 148 | GP | 243.30 | 246.00 | 242.70 | 244.50 | 243.30 | -0.49 | 1,288 | 34.0200 | 139,739 |
| 149 | GPHISPAT | 16.30 | 16.70 | 16.30 | 16.50 | 16.30 | -1.21 | 345 | 9.7380 | 590,498 |
| 150 | GQBALLPEN | 558.50 | 568.80 | 550.30 | 557.70 | 558.50 | 0.14 | 1,135 | 34.7170 | 62,212 |
| 151 | GRAMEENS2 | 12.40 | 12.60 | 12.40 | 12.50 | 12.40 | -0.80 | 48 | 1.1400 | 91,630 |
| 152 | GREENDELMF | 3.60 | 3.80 | 3.50 | 3.70 | 3.60 | -2.70 | 59 | 0.8820 | 244,576 |
| 153 | GREENDELT | 53.50 | 54.00 | 52.60 | 52.90 | 53.00 | 1.13 | 92 | 3.5020 | 65,802 |
| 154 | GSPFINANCE | 5.30 | 5.50 | 5.00 | 5.10 | 5.30 | 3.92 | 205 | 4.1360 | 787,812 |
| 155 | HAKKANIPUL | 79.90 | 85.50 | 79.20 | 84.00 | 79.90 | -4.88 | 2,754 | 79.4020 | 965,847 |
| 156 | HAMI | 166.20 | 168.40 | 165.00 | 166.90 | 165.40 | -0.42 | 365 | 6.2400 | 37,557 |
| 157 | HEIDELBCEM | 237.80 | 240.80 | 237.60 | 240.70 | 237.80 | -1.20 | 102 | 0.9450 | 3,971 |
| 158 | HFL | 12.10 | 12.90 | 11.90 | 12.60 | 12.10 | -3.97 | 404 | 8.6580 | 700,808 |
| 159 | HRTEX | 19.80 | 21.30 | 19.80 | 20.80 | 19.90 | -4.81 | 204 | 1.2830 | 63,844 |
| 160 | HWAWELLTEX | 41.60 | 42.20 | 41.20 | 41.80 | 41.40 | -0.48 | 308 | 4.6120 | 111,061 |
| 161 | IBBLPBOND | 690.00 | 690.00 | 690.00 | 670.00 | 690.00 | 2.99 | 1 | 0.0100 | 15 |
| 162 | IBNSINA | 318.90 | 319.70 | 317.80 | 318.20 | 317.90 | 0.22 | 389 | 6.9980 | 21,998 |
| 163 | IBP | 13.60 | 14.00 | 13.60 | 13.90 | 13.60 | -2.16 | 528 | 20.7440 | 1,508,204 |
| 164 | ICB | 37.20 | 37.90 | 37.10 | 37.50 | 37.20 | -0.80 | 180 | 1.9400 | 51,886 |
| 165 | ICB3RDNRB | 4.50 | 4.60 | 4.50 | 4.60 | 4.50 | -2.17 | 51 | 1.1240 | 248,251 |
| 166 | ICBAGRANI1 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | -1.49 | 7 | 0.0220 | 3,325 |
| 167 | ICBAMCL2ND | 6.00 | 6.10 | 5.90 | 6.00 | 5.90 | 0.00 | 43 | 0.5230 | 88,304 |
| 168 | ICBEPMF1S1 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | 0.00 | 195 | 6.7360 | 1,279,157 |
| 169 | ICBIBANK | 3.20 | 3.30 | 3.00 | 3.20 | 3.00 | 0.00 | 97 | 0.9170 | 297,271 |
| 170 | ICBSONALI1 | 4.70 | 4.90 | 4.70 | 4.90 | 4.70 | -4.08 | 109 | 2.5620 | 533,775 |
| 171 | ICICL | 21.80 | 22.40 | 21.70 | 22.10 | 21.80 | -1.36 | 199 | 3.5480 | 161,101 |
| 172 | IDLC | 40.10 | 40.40 | 40.00 | 40.10 | 40.10 | 0.00 | 178 | 8.5660 | 213,692 |
| 173 | IFADAUTOS | 21.30 | 21.90 | 21.20 | 21.60 | 21.30 | -1.39 | 358 | 6.9760 | 324,582 |
| 174 | IFIC | 5.40 | 5.60 | 5.40 | 5.50 | 5.40 | -1.82 | 491 | 10.7060 | 1,961,565 |
| 175 | IFIC1STMF | 4.40 | 4.70 | 4.30 | 4.60 | 4.40 | -4.35 | 887 | 26.5680 | 5,948,427 |
| 176 | IFILISLMF1 | 4.20 | 4.30 | 4.10 | 4.30 | 4.20 | -2.33 | 39 | 0.2800 | 66,616 |
| 177 | ILFSL | 2.70 | 2.70 | 2.70 | 2.90 | 2.70 | -6.90 | 89 | 1.7190 | 636,665 |
| 178 | INDEXAGRO | 64.00 | 65.90 | 63.60 | 65.00 | 64.00 | -1.54 | 178 | 2.2210 | 34,432 |
| 179 | INTECH | 40.60 | 42.70 | 40.50 | 40.50 | 40.60 | 0.25 | 3,170 | 98.8850 | 2,395,848 |
| 180 | INTRACO | 18.30 | 18.90 | 18.20 | 18.50 | 18.30 | -1.08 | 164 | 2.6850 | 146,158 |
| 181 | IPDC | 18.80 | 19.20 | 18.80 | 19.10 | 18.80 | -1.57 | 383 | 10.0470 | 531,220 |
| 182 | ISLAMIBANK | 39.90 | 40.10 | 39.40 | 40.00 | 39.90 | -0.25 | 815 | 18.2440 | 457,879 |
| 183 | ISLAMICFIN | 10.90 | 11.40 | 10.80 | 11.10 | 10.90 | -1.80 | 189 | 3.0740 | 279,338 |
| 184 | ISLAMIINS | 38.20 | 38.80 | 38.00 | 38.50 | 38.10 | -0.78 | 40 | 0.3320 | 8,715 |
| 185 | ISNLTD | 78.30 | 80.90 | 77.80 | 78.90 | 78.30 | -0.76 | 1,260 | 28.7100 | 361,033 |
| 186 | ITC | 38.60 | 39.70 | 38.00 | 38.00 | 38.60 | 1.58 | 1,180 | 34.5720 | 888,783 |
| 187 | JAMUNABANK | 22.70 | 23.10 | 22.70 | 23.00 | 22.70 | -1.30 | 269 | 25.3540 | 1,110,853 |
| 188 | JAMUNAOIL | 172.30 | 172.90 | 171.80 | 171.80 | 172.30 | 0.29 | 102 | 1.5280 | 8,869 |
| 189 | JANATAINS | 30.80 | 30.80 | 28.50 | 28.00 | 30.80 | 10.00 | 691 | 59.0780 | 1,927,803 |
| 190 | JHRML | 43.00 | 43.80 | 42.90 | 43.50 | 43.00 | -1.15 | 271 | 4.4800 | 103,872 |
| 191 | JMISMDL | 120.10 | 121.90 | 119.00 | 120.30 | 120.00 | -0.17 | 102 | 1.7360 | 14,372 |
| 192 | JUTESPINN | 217.90 | 220.30 | 217.50 | 219.00 | 217.90 | -0.50 | 46 | 0.4700 | 2,154 |
| 193 | KARNAPHULI | 30.50 | 31.60 | 30.40 | 30.40 | 30.50 | 0.33 | 729 | 20.6540 | 666,751 |
| 194 | KAY&QUE | 452.50 | 465.00 | 451.40 | 459.00 | 452.50 | -1.42 | 1,399 | 33.2700 | 72,800 |
| 195 | KBPPWBIL | 50.30 | 51.90 | 49.80 | 50.40 | 50.30 | -0.20 | 5,349 | 237.7750 | 4,671,238 |
| 196 | KDSALTD | 41.40 | 41.60 | 39.70 | 39.80 | 41.40 | 4.02 | 1,299 | 33.8170 | 825,789 |
| 197 | KEYACOSMET | 5.30 | 5.30 | 5.10 | 5.20 | 5.30 | 1.92 | 187 | 3.8510 | 738,248 |
| 198 | KOHINOOR | 508.10 | 518.60 | 508.10 | 513.00 | 510.50 | -0.96 | 224 | 5.9410 | 11,575 |
| 199 | KPCL | 10.50 | 10.90 | 10.40 | 10.80 | 10.50 | -2.78 | 203 | 3.9110 | 368,487 |
| 200 | KPPL | 15.90 | 17.00 | 15.70 | 16.60 | 15.90 | -4.22 | 619 | 11.1870 | 690,520 |
| 201 | KTL | 9.60 | 10.00 | 9.40 | 9.80 | 9.60 | -2.04 | 177 | 2.7440 | 283,798 |
| 202 | LANKABAFIN | 14.50 | 14.90 | 14.50 | 14.80 | 14.50 | -2.03 | 484 | 11.8180 | 805,855 |
| 203 | LEGACYFOOT | 61.60 | 62.30 | 60.40 | 60.90 | 61.60 | 1.15 | 1,132 | 24.0430 | 390,140 |
| 204 | LHB | 51.30 | 52.60 | 50.90 | 52.30 | 51.30 | -1.91 | 1,589 | 52.3530 | 1,018,343 |
| 205 | LIBRAINFU | 634.10 | 645.00 | 633.10 | 631.90 | 634.10 | 0.35 | 222 | 2.0730 | 3,255 |
| 206 | LINDEBD | 769.00 | 769.90 | 760.60 | 758.60 | 769.00 | 1.37 | 390 | 5.5600 | 7,254 |
| 207 | LOVELLO | 67.70 | 68.80 | 67.60 | 68.70 | 67.70 | -1.46 | 1,911 | 73.2780 | 1,077,312 |
| 208 | LRBDL | 10.10 | 10.50 | 10.10 | 10.30 | 10.10 | -1.94 | 104 | 1.9150 | 187,680 |
| 209 | LRGLOBMF1 | 3.40 | 3.60 | 3.30 | 3.50 | 3.30 | -2.86 | 88 | 4.8490 | 1,404,118 |
| 210 | MAGURAPLEX | 82.90 | 83.90 | 82.80 | 83.10 | 82.90 | -0.24 | 309 | 5.9180 | 71,123 |
| 211 | MAKSONSPIN | 6.30 | 6.30 | 6.20 | 6.30 | 6.20 | 0.00 | 92 | 1.1620 | 186,771 |
| 212 | MALEKSPIN | 27.10 | 27.40 | 26.80 | 27.20 | 27.10 | -0.37 | 386 | 16.7780 | 618,356 |
| 213 | MARICO | 2741.70 | 2755.70 | 2738.00 | 2745.60 | 2741.70 | -0.14 | 287 | 3.6360 | 1,325 |
| 214 | MATINSPINN | 46.30 | 46.80 | 46.10 | 46.50 | 46.20 | -0.43 | 85 | 0.6970 | 15,076 |
| 215 | MBL1STMF | 4.00 | 4.20 | 4.00 | 4.10 | 4.00 | -2.44 | 234 | 0.9330 | 231,991 |
| 216 | MEGCONMILK | 34.50 | 35.00 | 33.30 | 33.70 | 34.50 | 2.37 | 305 | 3.7890 | 110,152 |
| 217 | MEGHNACEM | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | 1.24 | 5 | 0.0100 | 307 |
| 218 | MEGHNAINS | 28.80 | 30.50 | 28.50 | 29.90 | 28.80 | -3.68 | 992 | 25.6300 | 869,637 |
| 219 | MEGHNALIFE | 53.80 | 54.80 | 53.30 | 54.00 | 53.60 | -0.37 | 299 | 5.2960 | 97,780 |
| 220 | MEGHNAPET | 28.00 | 28.50 | 27.80 | 27.60 | 28.00 | 1.45 | 73 | 0.7250 | 25,700 |
| 221 | MERCANBANK | 8.60 | 8.80 | 8.60 | 8.70 | 8.60 | -1.15 | 119 | 4.7100 | 543,575 |
| 222 | MERCINS | 24.60 | 25.00 | 24.60 | 24.70 | 24.70 | -0.40 | 113 | 1.8220 | 73,242 |
| 223 | METROSPIN | 9.70 | 9.90 | 9.50 | 9.70 | 9.60 | 0.00 | 102 | 1.5170 | 157,139 |
| 224 | MHSML | 17.60 | 18.30 | 17.50 | 18.20 | 17.60 | -3.30 | 486 | 16.9640 | 943,473 |
| 225 | MIDASFIN | 6.30 | 6.70 | 6.30 | 6.50 | 6.30 | -3.08 | 55 | 0.3460 | 53,727 |
| 226 | MIDLANDBNK | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | 0.00 | 417 | 16.9720 | 1,064,047 |
| 227 | MIRACLEIND | 28.00 | 29.50 | 27.70 | 29.30 | 28.00 | -4.44 | 471 | 8.1450 | 286,888 |
| 228 | MIRAKHTER | 28.30 | 28.70 | 28.00 | 28.20 | 28.30 | 0.35 | 441 | 11.3090 | 400,554 |
| 229 | MITHUNKNIT | 16.20 | 16.40 | 15.60 | 16.20 | 16.00 | 0.00 | 85 | 1.1380 | 71,484 |
| 230 | MJLBD | 89.00 | 90.20 | 88.90 | 89.40 | 89.00 | -0.45 | 141 | 2.5360 | 28,461 |
| 231 | MLDYEING | 8.60 | 9.00 | 8.60 | 8.90 | 8.60 | -3.37 | 347 | 7.1290 | 814,873 |
| 232 | MONNOAGML | 347.10 | 358.70 | 346.00 | 351.20 | 347.10 | -1.17 | 334 | 4.2760 | 12,208 |
| 233 | MONNOCERA | 81.60 | 83.00 | 81.50 | 81.90 | 81.60 | -0.37 | 529 | 12.3410 | 150,424 |
| 234 | MONNOFABR | 22.50 | 23.30 | 22.30 | 22.70 | 22.50 | -0.88 | 1,495 | 52.4690 | 2,302,702 |
| 235 | MONOSPOOL | 92.10 | 94.00 | 92.00 | 93.00 | 92.10 | -0.97 | 757 | 18.2680 | 197,289 |
| 236 | MPETROLEUM | 200.60 | 201.00 | 200.60 | 200.20 | 200.60 | 0.20 | 52 | 0.6530 | 3,255 |
| 237 | MTB | 12.70 | 12.90 | 12.70 | 12.80 | 12.70 | -0.78 | 118 | 2.0140 | 158,260 |
| 238 | NAHEEACP | 21.50 | 22.50 | 21.40 | 22.40 | 21.50 | -4.02 | 836 | 12.0830 | 555,220 |
| 239 | NATLIFEINS | 101.00 | 103.10 | 100.50 | 100.50 | 101.00 | 0.50 | 167 | 3.3430 | 32,933 |
| 240 | NAVANACNG | 20.60 | 21.10 | 20.60 | 21.00 | 20.60 | -1.90 | 123 | 1.5070 | 72,776 |
| 241 | NAVANAPHAR | 57.70 | 59.20 | 57.30 | 59.00 | 57.70 | -2.20 | 866 | 23.8600 | 411,539 |
| 242 | NBL | 4.70 | 4.90 | 4.60 | 4.80 | 4.70 | -2.08 | 489 | 12.5720 | 2,652,822 |
| 243 | NCCBANK | 12.80 | 13.00 | 12.80 | 12.90 | 12.80 | -0.78 | 126 | 7.6660 | 598,151 |
| 244 | NCCBLMF1 | 4.60 | 4.80 | 4.50 | 4.70 | 4.60 | -2.13 | 31 | 0.3430 | 74,695 |
| 245 | NEWLINE | 6.10 | 6.40 | 5.90 | 6.30 | 6.10 | -3.17 | 176 | 2.9860 | 487,784 |
| 246 | NFML | 15.90 | 17.30 | 15.80 | 16.30 | 15.90 | -2.45 | 1,515 | 56.2810 | 3,415,951 |
| 247 | NHFIL | 22.90 | 23.40 | 22.80 | 23.30 | 22.90 | -1.72 | 188 | 4.3090 | 187,250 |
| 248 | NITOLINS | 28.10 | 29.20 | 28.00 | 28.30 | 28.10 | -0.71 | 182 | 3.0690 | 107,834 |
| 249 | NORTHERN | 119.40 | 120.90 | 117.00 | 119.00 | 119.40 | 0.34 | 49 | 0.2300 | 1,940 |
| 250 | NORTHRNINS | 29.70 | 30.30 | 29.30 | 29.60 | 29.70 | 0.34 | 41 | 0.4250 | 14,245 |
| 251 | NPOLYMER | 27.00 | 27.40 | 26.90 | 27.20 | 27.00 | -0.74 | 156 | 2.6530 | 97,850 |
| 252 | NRBBANK | 7.00 | 7.20 | 7.00 | 7.10 | 7.00 | -1.41 | 66 | 1.8950 | 268,909 |
| 253 | NRBCBANK | 7.00 | 7.10 | 6.90 | 7.10 | 7.00 | -1.41 | 117 | 1.3780 | 196,885 |
| 254 | NTC | 161.50 | 162.60 | 160.00 | 160.00 | 161.50 | 0.94 | 99 | 0.6280 | 3,919 |
| 255 | NTLTUBES | 61.30 | 63.80 | 61.10 | 63.50 | 61.30 | -3.46 | 720 | 9.3440 | 151,118 |
| 256 | NURANI | 3.40 | 3.70 | 3.40 | 3.70 | 3.40 | -8.11 | 112 | 1.2200 | 348,748 |
| 257 | OAL | 6.50 | 6.80 | 6.50 | 6.70 | 6.50 | -2.99 | 85 | 0.9400 | 141,666 |
| 258 | OIMEX | 13.80 | 14.50 | 13.70 | 14.00 | 13.80 | -1.43 | 273 | 4.0310 | 286,481 |
| 259 | OLYMPIC | 147.50 | 149.70 | 147.20 | 148.60 | 147.50 | -0.74 | 455 | 8.9810 | 60,824 |
| 260 | ONEBANKPLC | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | 0.00 | 145 | 6.0260 | 803,601 |
| 261 | ORIONINFU | 339.00 | 345.50 | 328.40 | 327.70 | 339.00 | 3.45 | 4,398 | 136.9450 | 403,317 |
| 262 | ORIONPHARM | 28.50 | 29.50 | 28.20 | 29.10 | 28.50 | -2.06 | 354 | 8.6630 | 300,943 |
| 263 | PADMALIFE | 17.40 | 17.70 | 17.20 | 17.40 | 17.40 | 0.00 | 74 | 0.5180 | 29,544 |
| 264 | PADMAOIL | 176.50 | 177.60 | 176.40 | 176.30 | 176.50 | 0.11 | 93 | 1.3480 | 7,640 |
| 265 | PARAMOUNT | 52.30 | 55.00 | 52.10 | 54.20 | 52.30 | -3.51 | 448 | 13.1360 | 244,595 |
| 266 | PDL | 5.80 | 6.00 | 5.60 | 5.90 | 5.70 | -1.69 | 87 | 0.7640 | 133,198 |
| 267 | PENINSULA | 20.50 | 21.20 | 20.40 | 21.00 | 20.50 | -2.38 | 429 | 10.5630 | 509,368 |
| 268 | PEOPLESINS | 41.90 | 43.50 | 41.40 | 42.50 | 41.90 | -1.41 | 859 | 31.2280 | 738,515 |
| 269 | PF1STMF | 5.40 | 5.60 | 5.30 | 5.40 | 5.40 | 0.00 | 327 | 7.9660 | 1,467,324 |
| 270 | PHARMAID | 539.80 | 545.00 | 536.10 | 542.50 | 539.80 | -0.50 | 129 | 2.0480 | 3,787 |
| 271 | PHENIXINS | 30.10 | 31.80 | 30.00 | 30.70 | 30.10 | -1.95 | 304 | 5.0570 | 165,448 |
| 272 | PHOENIXFIN | 4.10 | 4.30 | 4.00 | 4.00 | 4.10 | 2.50 | 104 | 1.2630 | 301,422 |
| 273 | PHPMF1 | 3.50 | 3.80 | 3.40 | 3.70 | 3.50 | -5.41 | 368 | 13.3510 | 3,695,440 |
| 274 | PLFSL | 2.50 | 2.50 | 2.50 | 2.70 | 2.50 | -7.41 | 99 | 0.6190 | 247,793 |
| 275 | POPULAR1MF | 3.30 | 3.60 | 3.20 | 3.50 | 3.30 | -5.71 | 217 | 9.6780 | 2,861,580 |
| 276 | POPULARLIF | 49.30 | 51.50 | 49.00 | 50.80 | 49.30 | -2.95 | 362 | 9.4330 | 187,519 |
| 277 | POWERGRID | 30.00 | 30.50 | 29.90 | 29.90 | 30.00 | 0.33 | 52 | 0.8150 | 27,179 |
| 278 | PRAGATIINS | 69.50 | 72.70 | 69.30 | 71.40 | 69.50 | -2.66 | 638 | 19.8790 | 278,972 |
| 279 | PRAGATILIF | 201.30 | 210.90 | 200.00 | 203.80 | 201.30 | -1.23 | 1,265 | 39.9040 | 193,706 |
| 280 | PREMIERBAN | 5.00 | 5.10 | 5.00 | 5.10 | 5.00 | -1.96 | 118 | 3.9780 | 791,906 |
| 281 | PREMIERCEM | 38.90 | 39.40 | 38.90 | 39.30 | 38.90 | -1.02 | 105 | 2.3680 | 60,740 |
| 282 | PREMIERLEA | 2.70 | 2.70 | 2.70 | 3.00 | 2.70 | -10.00 | 35 | 0.3530 | 130,647 |
| 283 | PRIME1ICBA | 4.60 | 4.70 | 4.40 | 4.70 | 4.60 | -2.13 | 29 | 0.4990 | 108,689 |
| 284 | PRIMEBANK | 30.10 | 30.50 | 30.00 | 30.40 | 30.10 | -0.99 | 292 | 35.3750 | 1,175,500 |
| 285 | PRIMEFIN | 4.60 | 4.70 | 4.20 | 4.30 | 4.60 | 6.98 | 342 | 5.4960 | 1,206,496 |
| 286 | PRIMEINSUR | 31.70 | 32.90 | 31.40 | 32.30 | 31.70 | -1.86 | 178 | 2.2430 | 69,419 |
| 287 | PRIMELIFE | 35.00 | 35.70 | 34.90 | 34.70 | 35.00 | 0.86 | 117 | 1.5020 | 42,591 |
| 288 | PRIMETEX | 19.30 | 20.40 | 19.00 | 19.70 | 19.30 | -2.03 | 358 | 3.4280 | 174,198 |
| 289 | PROGRESLIF | 41.90 | 42.60 | 41.90 | 42.20 | 42.00 | -0.71 | 55 | 0.4240 | 10,079 |
| 290 | PROVATIINS | 31.40 | 32.30 | 31.40 | 31.70 | 31.40 | -0.95 | 438 | 6.7790 | 212,611 |
| 291 | PTL | 54.30 | 55.10 | 54.00 | 54.60 | 54.30 | -0.55 | 524 | 17.2010 | 315,755 |
| 292 | PUBALIBANK | 36.10 | 36.80 | 36.00 | 36.60 | 36.10 | -1.37 | 166 | 9.3810 | 258,359 |
| 293 | PURABIGEN | 20.90 | 21.70 | 20.90 | 21.00 | 20.90 | -0.48 | 193 | 2.7980 | 132,065 |
| 294 | QUASEMIND | 39.80 | 40.50 | 39.30 | 39.20 | 39.80 | 1.53 | 1,125 | 44.6270 | 1,117,353 |
| 295 | QUEENSOUTH | 11.60 | 11.90 | 11.50 | 11.80 | 11.60 | -1.69 | 279 | 5.7200 | 488,984 |
| 296 | RAHIMAFOOD | 117.00 | 117.60 | 115.80 | 115.70 | 117.00 | 1.12 | 981 | 11.0700 | 94,664 |
| 297 | RAHIMTEXT | 201.50 | 210.50 | 201.00 | 206.60 | 201.50 | -2.47 | 466 | 7.4980 | 36,589 |
| 298 | RAKCERAMIC | 22.50 | 23.10 | 22.20 | 22.80 | 22.50 | -1.32 | 181 | 2.4880 | 110,296 |
| 299 | RANFOUNDRY | 147.90 | 150.40 | 147.50 | 149.00 | 147.90 | -0.74 | 99 | 1.1330 | 7,643 |
| 300 | RDFOOD | 20.20 | 21.00 | 20.10 | 20.50 | 20.20 | -1.46 | 1,202 | 33.0920 | 1,611,919 |
| 301 | RECKITTBEN | 3480.00 | 3539.00 | 3480.00 | 3492.40 | 3485.30 | -0.36 | 127 | 1.4890 | 427 |
| 302 | REGENTTEX | 4.00 | 4.40 | 3.90 | 4.30 | 3.90 | -6.98 | 180 | 2.2500 | 553,984 |
| 303 | RELIANCE1 | 12.20 | 12.60 | 12.10 | 12.50 | 12.20 | -2.40 | 315 | 10.0150 | 813,983 |
| 304 | RELIANCINS | 67.20 | 70.90 | 67.20 | 68.60 | 67.20 | -2.04 | 79 | 0.8570 | 12,449 |
| 305 | RENATA | 425.10 | 430.90 | 422.40 | 428.20 | 425.10 | -0.72 | 377 | 8.9690 | 21,035 |
| 306 | RENWICKJA | 523.90 | 538.50 | 510.00 | 531.60 | 523.90 | -1.45 | 165 | 0.8330 | 1,583 |
| 307 | REPUBLIC | 32.40 | 33.60 | 32.30 | 33.10 | 32.40 | -2.11 | 191 | 3.2580 | 98,032 |
| 308 | RINGSHINE | 3.60 | 3.90 | 3.60 | 3.80 | 3.60 | -5.26 | 224 | 1.4870 | 402,710 |
| 309 | ROBI | 29.20 | 29.80 | 29.10 | 29.60 | 29.20 | -1.35 | 1,155 | 44.1050 | 1,505,881 |
| 310 | RSRMSTEEL | 8.10 | 8.40 | 8.10 | 8.10 | 8.10 | 0.00 | 31 | 0.2760 | 34,015 |
| 311 | RUNNERAUTO | 40.10 | 42.00 | 39.80 | 41.60 | 40.10 | -3.61 | 1,423 | 66.9980 | 1,635,707 |
| 312 | RUPALIBANK | 17.70 | 18.20 | 17.70 | 18.00 | 17.80 | -1.67 | 102 | 1.8190 | 101,616 |
| 313 | RUPALIINS | 22.60 | 23.70 | 22.60 | 23.00 | 22.60 | -1.74 | 245 | 5.2910 | 227,895 |
| 314 | RUPALILIFE | 82.40 | 84.90 | 82.00 | 82.80 | 82.40 | -0.48 | 947 | 26.8570 | 321,953 |
| 315 | SAFKOSPINN | 16.50 | 17.30 | 16.40 | 16.90 | 16.50 | -2.37 | 146 | 2.5470 | 152,206 |
| 316 | SAIFPOWER | 7.10 | 7.60 | 7.00 | 7.40 | 7.10 | -4.05 | 333 | 7.4410 | 1,028,825 |
| 317 | SAIHAMCOT | 19.20 | 19.50 | 19.00 | 19.20 | 19.20 | 0.00 | 368 | 15.7920 | 820,699 |
| 318 | SAIHAMTEX | 18.60 | 19.20 | 18.50 | 18.90 | 18.60 | -1.59 | 877 | 28.8650 | 1,532,724 |
| 319 | SALAMCRST | 16.80 | 17.40 | 16.50 | 16.90 | 16.80 | -0.59 | 420 | 9.9070 | 582,880 |
| 320 | SALVO | 32.50 | 34.00 | 32.00 | 33.90 | 32.50 | -4.13 | 1,953 | 75.6780 | 2,280,717 |
| 321 | SAMATALETH | 82.80 | 85.70 | 82.00 | 84.60 | 82.80 | -2.13 | 292 | 3.5700 | 42,808 |
| 322 | SAMORITA | 69.80 | 69.90 | 68.50 | 69.40 | 69.00 | 0.58 | 181 | 3.6650 | 53,113 |
| 323 | SANDHANINS | 20.20 | 20.70 | 20.10 | 20.50 | 20.20 | -1.46 | 210 | 3.6730 | 180,063 |
| 324 | SAPORTL | 50.50 | 51.90 | 50.30 | 51.20 | 50.50 | -1.37 | 2,158 | 195.5420 | 3,841,271 |
| 325 | SBACBANK | 6.70 | 7.00 | 6.70 | 6.80 | 6.70 | -1.47 | 60 | 0.5260 | 78,551 |
| 326 | SEAPEARL | 37.90 | 39.60 | 37.70 | 38.80 | 37.90 | -2.32 | 1,961 | 49.3500 | 1,281,859 |
| 327 | SEMLFBSLGF | 5.30 | 5.50 | 5.30 | 5.40 | 5.30 | -1.85 | 44 | 1.5300 | 285,682 |
| 328 | SEMLIBBLSF | 6.30 | 6.40 | 6.30 | 6.40 | 6.30 | -1.56 | 20 | 0.2470 | 39,007 |
| 329 | SHAHJABANK | 17.70 | 17.90 | 17.60 | 17.70 | 17.60 | 0.00 | 154 | 4.9620 | 281,018 |
| 330 | SHARPIND | 16.40 | 17.20 | 16.40 | 16.60 | 16.50 | -1.20 | 322 | 4.4340 | 266,089 |
| 331 | SHASHADNIM | 18.60 | 19.00 | 18.50 | 18.80 | 18.60 | -1.06 | 167 | 2.9330 | 157,436 |
| 332 | SHEPHERD | 13.40 | 13.80 | 13.40 | 13.60 | 13.40 | -1.47 | 103 | 2.7780 | 205,423 |
| 333 | SHURWID | 6.80 | 6.90 | 6.60 | 6.90 | 6.60 | -1.45 | 86 | 0.9040 | 135,022 |
| 334 | SHYAMPSUG | 156.20 | 161.20 | 155.00 | 159.40 | 156.20 | -2.01 | 69 | 0.4650 | 2,973 |
| 335 | SICL | 20.50 | 21.60 | 20.40 | 21.40 | 20.50 | -4.21 | 318 | 5.0180 | 241,003 |
| 336 | SILCOPHL | 14.80 | 15.70 | 14.70 | 15.50 | 14.80 | -4.52 | 672 | 15.1690 | 1,013,167 |
| 337 | SILVAPHL | 11.90 | 12.90 | 11.70 | 12.10 | 11.80 | -1.65 | 991 | 27.6200 | 2,297,930 |
| 338 | SIMTEX | 24.60 | 25.50 | 24.30 | 25.30 | 24.60 | -2.77 | 1,421 | 67.1190 | 2,693,124 |
| 339 | SINGERBD | 87.10 | 88.10 | 84.00 | 87.90 | 87.70 | -0.91 | 202 | 2.0670 | 23,768 |
| 340 | SINOBANGLA | 49.60 | 52.00 | 49.40 | 51.60 | 49.60 | -3.88 | 1,426 | 51.4260 | 1,018,110 |
| 341 | SIPLC | 62.90 | 65.50 | 62.50 | 64.80 | 62.90 | -2.93 | 544 | 18.4620 | 289,987 |
| 342 | SKTRIMS | 9.00 | 9.20 | 8.90 | 8.90 | 9.00 | 1.12 | 94 | 0.5510 | 60,668 |
| 343 | SONALIANSH | 157.60 | 159.90 | 157.30 | 158.00 | 157.60 | -0.25 | 248 | 3.2420 | 20,514 |
| 344 | SONALILIFE | 59.10 | 60.50 | 59.00 | 59.00 | 59.10 | 0.17 | 182 | 4.3170 | 72,247 |
| 345 | SONALIPAPR | 231.10 | 235.80 | 230.70 | 234.10 | 231.10 | -1.28 | 900 | 20.8720 | 89,652 |
| 346 | SONARBAINS | 27.60 | 28.90 | 27.40 | 28.20 | 27.60 | -2.13 | 336 | 7.0010 | 248,138 |
| 347 | SONARGAON | 40.00 | 40.90 | 38.20 | 38.00 | 40.00 | 5.26 | 1,179 | 41.1570 | 1,029,722 |
| 348 | SOUTHEASTB | 9.70 | 9.80 | 9.60 | 9.80 | 9.70 | -1.02 | 77 | 2.3700 | 244,516 |
| 349 | SPCERAMICS | 20.70 | 21.40 | 20.60 | 21.10 | 20.70 | -1.90 | 1,616 | 70.4600 | 3,360,681 |
| 350 | SPCL | 47.90 | 48.90 | 47.70 | 48.60 | 47.90 | -1.44 | 815 | 27.3760 | 568,508 |
| 351 | SQUARETEXT | 48.30 | 48.50 | 48.00 | 48.30 | 48.30 | 0.00 | 150 | 1.2450 | 25,890 |
| 352 | SQURPHARMA | 212.70 | 214.50 | 212.40 | 213.90 | 212.70 | -0.56 | 1,362 | 46.8640 | 220,005 |
| 353 | SSSTEEL | 5.30 | 5.70 | 5.20 | 5.50 | 5.30 | -3.64 | 266 | 2.9470 | 545,451 |
| 354 | STANCERAM | 69.80 | 71.00 | 69.00 | 68.90 | 69.80 | 1.31 | 61 | 0.1860 | 2,677 |
| 355 | STANDARINS | 38.50 | 40.60 | 38.30 | 39.60 | 38.50 | -2.78 | 174 | 3.7420 | 94,246 |
| 356 | STANDBANKL | 5.40 | 5.70 | 5.40 | 5.60 | 5.40 | -3.57 | 185 | 3.6280 | 658,335 |
| 357 | STYLECRAFT | 54.90 | 56.90 | 54.00 | 55.90 | 54.60 | -1.79 | 202 | 0.9440 | 17,262 |
| 358 | SUMITPOWER | 13.90 | 14.10 | 13.80 | 14.00 | 13.90 | -0.71 | 247 | 4.7480 | 341,470 |
| 359 | SUNLIFEINS | 61.80 | 63.50 | 61.30 | 62.50 | 61.80 | -1.12 | 1,406 | 47.7440 | 768,034 |
| 360 | TAKAFULINS | 32.30 | 33.30 | 32.00 | 32.60 | 32.30 | -0.92 | 137 | 1.5140 | 46,106 |
| 361 | TALLUSPIN | 8.10 | 8.30 | 8.00 | 8.20 | 8.10 | -1.22 | 147 | 1.9400 | 239,390 |
| 362 | TAMIJTEX | 114.30 | 115.50 | 113.80 | 113.10 | 114.30 | 1.06 | 260 | 4.3870 | 38,194 |
| 363 | TB10Y0434 | 108.32 | 108.32 | 108.32 | 110.52 | 108.32 | -1.99 | 1 | 1.0830 | 10,000 |
| 364 | TB5Y0429 | 104.60 | 104.60 | 104.60 | 106.69 | 104.60 | -1.96 | 1 | 1.0460 | 10,000 |
| 365 | TB5Y0928 | 96.84 | 96.84 | 96.84 | 98.85 | 96.84 | -2.03 | 1 | 0.0970 | 1,000 |
| 366 | TB5Y1228 | 100.32 | 100.32 | 99.75 | 101.77 | 100.13 | -1.42 | 2 | 0.3000 | 3,000 |
| 367 | TECHNODRUG | 33.80 | 35.50 | 33.50 | 35.30 | 33.80 | -4.25 | 2,457 | 127.5280 | 3,680,350 |
| 368 | TILIL | 45.90 | 47.60 | 44.60 | 44.30 | 45.90 | 3.61 | 2,521 | 69.3020 | 1,491,862 |
| 369 | TITASGAS | 16.50 | 17.30 | 16.30 | 17.20 | 16.50 | -4.07 | 506 | 11.1450 | 667,218 |
| 370 | TOSRIFA | 17.60 | 18.70 | 17.30 | 17.20 | 17.60 | 2.33 | 1,743 | 44.5910 | 2,486,937 |
| 371 | TRUSTB1MF | 3.20 | 3.50 | 3.20 | 3.40 | 3.20 | -5.88 | 121 | 4.3490 | 1,311,204 |
| 372 | TRUSTBANK | 17.60 | 17.80 | 17.50 | 17.70 | 17.60 | -0.56 | 292 | 8.7630 | 497,668 |
| 373 | TUNGHAI | 3.30 | 3.70 | 3.30 | 3.60 | 3.40 | -8.33 | 155 | 1.5690 | 446,708 |
| 374 | UCB | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | 0.00 | 128 | 7.1550 | 747,383 |
| 375 | UNIONCAP | 5.50 | 5.70 | 5.30 | 5.30 | 5.50 | 3.77 | 222 | 2.4370 | 443,651 |
| 376 | UNIONINS | 33.50 | 35.40 | 33.50 | 34.50 | 33.70 | -2.90 | 483 | 13.3850 | 385,392 |
| 377 | UNIQUEHRL | 38.00 | 38.70 | 37.80 | 38.20 | 38.00 | -0.52 | 208 | 4.7750 | 125,469 |
| 378 | UNITEDFIN | 12.50 | 12.70 | 12.40 | 12.60 | 12.50 | -0.79 | 82 | 2.1350 | 169,933 |
| 379 | UNITEDINS | 41.10 | 42.40 | 40.80 | 41.80 | 41.10 | -1.67 | 112 | 4.0300 | 97,212 |
| 380 | UPGDCL | 116.10 | 118.50 | 116.00 | 117.10 | 116.10 | -0.85 | 361 | 4.2910 | 36,865 |
| 381 | USMANIAGL | 36.10 | 36.80 | 35.80 | 36.00 | 35.90 | 0.28 | 95 | 0.7340 | 20,263 |
| 382 | UTTARABANK | 25.10 | 25.50 | 25.10 | 25.40 | 25.10 | -1.18 | 322 | 22.1250 | 876,322 |
| 383 | UTTARAFIN | 13.20 | 13.60 | 13.00 | 13.40 | 13.10 | -1.49 | 33 | 0.4580 | 35,045 |
| 384 | VAMLRBBF | 5.90 | 6.00 | 5.90 | 6.00 | 5.90 | -1.67 | 23 | 0.4630 | 78,359 |
| 385 | VFSTDL | 12.00 | 12.50 | 11.80 | 12.00 | 12.00 | 0.00 | 1,471 | 46.0040 | 3,791,561 |
| 386 | WALTONHIL | 377.40 | 385.00 | 377.00 | 379.80 | 377.40 | -0.63 | 572 | 6.0440 | 15,952 |
| 387 | WATACHEM | 128.20 | 131.90 | 127.00 | 130.30 | 128.20 | -1.61 | 244 | 3.7970 | 29,222 |
| 388 | WMSHIPYARD | 9.30 | 9.90 | 9.30 | 9.70 | 9.30 | -4.12 | 414 | 9.0680 | 957,402 |
| 389 | YPL | 18.00 | 18.70 | 17.80 | 18.70 | 17.90 | -3.74 | 319 | 6.4230 | 352,559 |
| 390 | ZAHEENSPIN | 5.70 | 6.00 | 5.70 | 5.80 | 5.70 | -1.72 | 134 | 1.9450 | 328,729 |
| 391 | ZAHINTEX | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | 1.41 | 35 | 0.5970 | 84,402 |
| 392 | ZEALBANGLA | 131.80 | 135.00 | 130.00 | 130.90 | 130.30 | 0.69 | 109 | 0.8650 | 6,615 |
