Latest Share Prices – Dragon Securities

Latest Share Prices

Latest Share Prices On Dec 15, 2025 02:29:47 PM

#	STOCK	LTP	HIGH	LOW	YCP	CLOSEP	CHANGE %	TRADE	VALUE(mn)	VOLUME
1	1JANATAMF	2.80	2.90	2.70	2.80	2.80	0.00	129	2.2680	813,372
2	1STPRIMFMF	20.60	22.90	20.30	20.90	20.60	-1.44	1,206	31.9850	1,512,936
3	AAMRANET	17.50	17.90	17.40	17.50	17.50	0.00	90	1.1000	62,669
4	AAMRATECH	11.20	11.30	10.70	11.00	10.90	1.82	52	0.1430	13,101
5	ABB1STMF	2.80	2.90	2.70	2.80	2.80	0.00	95	2.8990	1,037,099
6	ABBANK	4.30	4.40	4.20	4.30	4.30	0.00	175	3.0400	706,224
7	ACFL	17.90	18.00	17.80	18.10	17.90	-1.10	25	1.7290	96,597
8	ACI	196.50	199.30	194.10	198.20	196.50	-0.86	672	27.8160	141,266
9	ACIFORMULA	129.20	132.70	129.00	132.40	129.20	-2.42	125	2.1010	16,159
10	ACMELAB	70.90	72.40	70.80	71.90	70.90	-1.39	329	3.8380	53,951
11	ACMEPL	16.00	17.30	15.70	16.90	16.00	-5.33	2,221	79.3890	4,848,088
12	ACTIVEFINE	6.20	6.30	6.20	6.30	6.20	-1.59	26	0.1900	30,554
13	ADNTEL	56.80	57.90	56.70	57.50	56.80	-1.22	260	4.5790	80,413
14	ADVENT	13.60	13.90	13.60	13.80	13.60	-1.45	69	0.5120	37,580
15	AFCAGRO	5.60	5.90	5.40	5.90	5.40	-5.08	101	0.6850	124,348
16	AFTABAUTO	33.90	35.10	33.70	34.60	33.90	-2.02	755	14.1630	412,575
17	AGNISYSL	21.20	21.60	21.20	21.60	21.20	-1.85	333	5.7500	269,014
18	AGRANINS	22.60	22.80	22.00	22.50	22.40	0.44	66	1.3800	61,456
19	AIBL1STIMF	3.50	3.60	3.50	3.50	3.50	0.00	26	0.3800	108,654
20	AIL	43.00	44.30	42.90	43.80	43.00	-1.83	669	9.3360	215,197
21	AL-HAJTEX	137.20	143.50	135.20	141.10	137.20	-2.76	946	28.7590	205,838
22	ALARABANK	16.00	16.30	15.90	16.30	16.00	-1.84	51	0.8180	51,105
23	ALIF	4.20	4.30	4.10	4.20	4.10	0.00	81	0.6290	151,344
24	ALLTEX	13.40	13.40	13.10	13.40	13.30	0.00	208	3.1090	234,846
25	AMANFEED	22.80	23.50	22.60	23.30	22.80	-2.15	366	6.0090	261,651
26	AMBEEPHA	730.00	739.90	730.00	739.50	731.30	-1.28	52	0.2090	285
27	AMCL(PRAN)	205.80	206.00	204.00	204.10	204.50	0.83	41	0.8340	4,063
28	ANLIMAYARN	19.20	20.60	19.20	19.80	19.30	-3.03	25	0.1480	7,630
29	ANWARGALV	85.90	91.80	84.90	91.20	85.90	-5.81	3,429	77.2690	877,046
30	AOL	14.00	14.30	14.00	14.00	14.00	0.00	72	0.8330	59,009
31	APEXFOODS	217.10	224.90	216.00	224.60	217.10	-3.34	355	4.2100	19,062
32	APEXFOOT	179.90	181.30	179.60	180.50	179.90	-0.33	406	7.5140	41,723
33	APEXSPINN	164.50	168.00	163.40	167.60	164.50	-1.85	376	10.5530	63,620
34	APEXTANRY	60.40	62.10	58.00	61.10	59.10	-1.15	232	2.1220	34,988
35	APOLOISPAT	2.20	2.20	2.10	2.20	2.10	0.00	41	0.3980	188,932
36	ARAMIT	187.90	191.80	186.10	190.80	187.90	-1.52	71	0.6550	3,453
37	ARAMITCEM	9.30	9.40	8.60	9.10	9.00	2.20	22	0.0490	5,520
38	ARGONDENIM	17.80	18.20	17.80	17.90	17.80	-0.56	633	19.8050	1,103,702
39	ASIAINS	27.80	28.70	27.30	28.00	27.80	-0.71	215	5.6260	198,971
40	ASIAPACINS	31.50	32.40	31.40	31.70	31.50	-0.63	64	0.7170	22,458
41	ASIATICLAB	51.50	57.70	51.30	55.00	51.50	-6.36	1,242	38.1640	724,903
42	ATLASBANG	53.20	55.90	53.00	53.60	53.50	-0.75	87	0.4010	7,433
43	AZIZPIPES	45.60	47.00	44.60	46.30	45.20	-1.51	33	0.1390	3,075
44	BANGAS	122.70	127.90	120.60	124.80	122.70	-1.68	1,566	36.2600	292,333
45	BANKASIA	18.10	18.30	18.10	18.30	18.10	-1.09	60	2.8200	154,991
46	BARKAPOWER	6.90	7.30	6.90	7.10	6.90	-2.82	133	1.2080	171,053
47	BATASHOE	808.00	809.00	808.00	808.40	808.50	-0.05	7	0.0470	58
48	BATBC	250.30	250.90	249.80	250.80	250.30	-0.20	499	9.9930	39,926
49	BAYLEASING	3.00	3.10	2.90	3.00	3.00	0.00	29	0.1920	64,000
50	BBS	9.20	9.60	9.10	9.50	9.20	-3.16	251	4.4200	475,208
51	BBSCABLES	15.10	15.60	15.00	15.40	15.10	-1.95	440	6.9240	455,689
52	BDAUTOCA	127.00	134.40	126.50	133.90	127.00	-5.15	637	11.6740	89,517
53	BDCOM	25.30	26.20	25.20	25.80	25.30	-1.94	500	12.3670	483,145
54	BDFINANCE	12.90	13.90	12.80	13.60	12.90	-5.15	251	3.3840	258,573
55	BDLAMPS	132.70	143.00	131.20	136.00	132.70	-2.43	200	2.2210	16,546
56	BDTHAI	11.10	11.80	11.00	11.80	11.10	-5.93	1,046	23.6860	2,083,786
57	BDTHAIFOOD	14.70	15.80	14.10	15.40	14.70	-4.55	2,330	61.5600	4,109,103
58	BDWELDING	13.50	14.00	12.90	13.10	13.50	3.05	647	5.2370	388,098
59	BEACHHATCH	49.00	50.40	48.90	50.20	49.00	-2.39	1,059	17.8830	361,988
60	BEACONPHAR	102.80	105.00	102.50	105.00	102.80	-2.10	882	18.0040	173,538
61	BENGALWTL	17.40	17.70	17.30	17.60	17.30	-1.14	117	1.6800	96,419
62	BERGERPBL	1401.80	1418.00	1395.00	1405.10	1401.80	-0.23	241	4.5420	3,238
63	BESTHLDNG	13.90	14.20	13.80	14.00	13.80	-0.71	308	3.1940	229,796
64	BEXGSUKUK	60.50	61.00	60.00	61.00	60.50	-0.82	9	0.4010	6,625
65	BGIC	31.70	32.60	31.50	31.40	31.70	0.96	188	2.1500	66,942
66	BIFC	1.70	1.80	1.70	1.80	1.80	-5.56	13	0.0560	31,003
67	BNICL	45.10	46.30	44.60	45.50	45.10	-0.88	211	4.6680	102,102
68	BPML	25.30	26.00	25.10	25.70	25.30	-1.56	91	0.6610	25,977
69	BPPL	14.40	15.10	14.30	14.90	14.40	-3.36	885	25.5680	1,742,338
70	BRACBANK	64.70	66.40	64.40	65.70	64.70	-1.52	790	58.2710	894,563
71	BSC	104.60	106.50	104.00	105.80	104.60	-1.13	1,019	41.6300	397,423
72	BSCPLC	127.00	128.50	126.50	127.90	127.00	-0.70	193	7.5060	58,876
73	BSRMLTD	76.60	77.50	76.50	77.00	76.60	-0.52	71	1.9050	24,832
74	BSRMSTEEL	63.10	64.50	63.00	63.30	63.10	-0.32	86	1.0020	15,848
75	BXPHARMA	109.90	111.40	109.50	110.90	109.90	-0.90	346	11.8460	107,177
76	CAPITECGBF	7.00	7.20	7.00	7.20	7.00	-2.78	216	4.6820	663,648
77	CAPMBDBLMF	11.20	11.30	10.90	11.20	11.20	0.00	394	11.2820	1,014,673
78	CAPMIBBLMF	7.40	7.60	7.10	7.20	7.40	2.78	233	3.7060	501,765
79	CENTRALINS	39.70	40.80	38.70	40.00	39.70	-0.75	549	10.7450	268,794
80	CENTRALPHL	8.90	9.40	8.90	9.20	8.90	-3.26	343	4.3770	485,712
81	CITYBANK	24.10	24.20	24.00	24.20	24.10	-0.41	654	40.5680	1,687,205
82	CITYGENINS	79.30	87.00	79.10	79.30	79.30	0.00	421	24.5840	310,006
83	CLICL	50.10	51.90	49.80	51.80	50.10	-3.28	314	6.5840	129,971
84	CNATEX	2.30	2.40	2.20	2.40	2.30	-4.17	48	0.5190	227,649
85	CONFIDCEM	49.70	50.60	49.50	50.60	49.70	-1.78	198	3.0240	60,590
86	CONTININS	24.80	25.60	23.90	24.70	24.80	0.40	388	8.9390	358,416
87	COPPERTECH	19.30	19.70	19.20	19.70	19.30	-2.03	228	4.0250	207,482
88	CROWNCEMNT	46.90	48.00	46.80	47.40	46.90	-1.05	77	0.3680	7,800
89	CRYSTALINS	52.30	53.70	51.80	52.60	52.30	-0.57	898	24.4060	463,260
90	DACCADYE	19.00	19.40	19.00	19.20	19.00	-1.04	125	2.1850	114,469
91	DAFODILCOM	37.20	37.90	37.10	37.50	37.20	-0.80	100	0.9980	26,776
92	DBH	34.30	34.90	34.20	34.80	34.30	-1.44	105	1.3860	40,391
93	DBH1STMF	6.60	7.00	6.40	6.60	6.70	0.00	522	3.8960	588,960
94	DELTALIFE	67.30	69.50	67.20	69.30	67.60	-2.89	164	2.4500	35,958
95	DELTASPINN	4.70	4.80	4.70	4.70	4.70	0.00	40	0.2230	46,769
96	DESCO	20.10	20.80	20.10	20.40	20.30	-1.47	38	0.4970	24,377
97	DESHBANDHU	16.80	17.80	16.70	17.70	16.80	-5.08	822	13.3260	780,726
98	DGIC	20.70	21.20	20.20	20.60	20.70	0.49	235	3.6830	177,089
99	DHAKABANK	11.10	11.30	11.10	11.30	11.10	-1.77	107	3.7620	336,664
100	DHAKAINS	35.90	37.10	35.80	36.00	35.90	-0.28	209	3.4320	94,543
101	DOMINAGE	27.70	27.90	27.20	27.60	27.70	0.36	1,325	92.2640	3,347,367
102	DOREENPWR	28.00	29.10	27.90	28.90	28.00	-3.11	884	14.4820	509,975
103	DSHGARME	112.10	116.00	111.50	116.10	112.10	-3.45	727	10.1020	88,989
104	DSSL	8.70	9.20	8.70	8.90	8.70	-2.25	485	10.9210	1,232,971
105	DULAMIACOT	133.00	136.50	132.60	134.50	133.00	-1.12	119	4.2850	32,245
106	DUTCHBANGL	38.80	39.20	38.60	39.00	38.80	-0.51	71	0.7940	20,465
107	EASTERNINS	50.80	51.50	49.80	50.40	50.40	0.79	124	2.1100	41,676
108	EASTLAND	18.80	19.30	18.40	18.80	18.80	0.00	108	1.2680	66,875
109	EASTRNLUB	2560.70	2590.00	2557.00	2565.10	2560.70	-0.17	1,248	27.9470	10,865
110	EBL	23.10	23.20	22.90	22.90	23.10	0.87	220	9.5350	413,644
111	EBL1STMF	3.70	3.90	3.70	3.80	3.70	-2.63	46	0.3880	103,891
112	EBLNRBMF	2.60	2.70	2.50	2.60	2.50	0.00	44	0.8140	315,530
113	ECABLES	114.90	119.50	114.00	119.60	114.90	-3.93	90	0.8250	7,116
114	EGEN	20.20	21.00	20.00	20.90	20.20	-3.35	694	17.0830	831,979
115	EHL	72.00	73.00	71.90	73.00	72.00	-1.37	320	5.2250	72,284
116	EIL	28.90	29.40	27.40	27.90	28.90	3.58	1,588	30.0810	1,047,705
117	EMERALDOIL	14.50	15.40	14.40	15.00	14.50	-3.33	199	2.3020	155,123
118	ENVOYTEX	48.00	49.10	48.00	48.70	48.00	-1.44	256	8.1540	168,708
119	EPGL	16.00	16.80	15.90	16.70	16.00	-4.19	320	5.1890	320,488
120	ESQUIRENIT	22.00	22.90	21.90	22.80	22.00	-3.51	169	3.1580	140,838
121	ETL	10.20	10.50	10.10	10.40	10.20	-1.92	676	24.4670	2,374,533
122	EXIM1STMF	3.00	3.00	2.90	3.00	3.00	0.00	47	2.7600	920,142
123	FAMILYTEX	1.20	1.30	1.20	1.30	1.20	-7.69	54	0.2860	231,084
124	FARCHEM	15.20	15.60	15.00	15.40	15.20	-1.30	123	1.0250	67,197
125	FAREASTFIN	0.67	0.68	0.61	0.65	0.67	3.08	49	0.2620	410,032
126	FAREASTLIF	19.70	21.00	19.70	20.40	20.10	-3.43	74	0.5100	25,265
127	FASFIN	0.70	0.77	0.67	0.73	0.70	-4.11	90	0.3170	447,153
128	FBFIF	2.90	2.90	2.80	2.90	2.80	0.00	37	0.2760	98,485
129	FEDERALINS	19.10	20.20	18.80	19.80	19.10	-3.54	309	7.0180	359,396
130	FEKDIL	14.30	14.70	14.30	14.60	14.30	-2.05	521	11.8050	817,578
131	FINEFOODS	372.00	373.00	367.00	367.10	372.00	1.33	1,512	104.8470	282,692
132	FIRSTFIN	3.00	3.00	2.80	2.90	3.00	3.45	49	0.6560	221,981
133	FUWANGCER	11.60	11.90	11.60	11.80	11.60	-1.69	248	6.5910	562,019
134	FUWANGFOOD	11.60	11.80	11.50	11.70	11.60	-0.85	280	4.9850	427,544
135	GBBPOWER	6.20	6.50	6.10	6.40	6.10	-3.13	94	0.5480	88,086
136	GEMINISEA	140.30	142.40	139.60	140.30	140.30	0.00	332	4.2550	30,182
137	GENEXIL	24.20	24.80	24.00	24.40	24.20	-0.82	455	9.9560	407,248
138	GENNEXT	2.30	2.40	2.20	2.30	2.30	0.00	73	0.6970	311,740
139	GHAIL	11.20	11.80	11.10	11.60	11.20	-3.45	303	6.4960	572,524
140	GHCL	20.10	21.50	20.00	21.00	20.10	-4.29	148	1.4800	72,714
141	GLDNJMF	6.30	6.50	6.30	6.40	6.30	-1.56	114	2.2830	357,354
142	GLOBALINS	25.90	26.60	25.50	26.10	25.90	-0.77	246	5.8200	221,725
143	GP	257.40	259.40	255.50	259.00	257.40	-0.62	1,339	23.1160	89,910
144	GPHISPAT	16.90	17.40	16.80	17.30	16.90	-2.31	462	8.1420	479,296
145	GQBALLPEN	440.10	468.00	436.80	459.40	440.20	-4.20	428	7.2060	16,037
146	GRAMEENS2	10.80	11.00	10.70	10.90	10.80	-0.92	80	0.8520	78,826
147	GREENDELMF	3.10	3.10	3.00	3.10	3.00	0.00	5	0.0600	20,015
148	GREENDELT	53.00	53.90	52.80	53.10	53.00	-0.19	72	1.9150	35,851
149	GSPFINANCE	1.50	1.60	1.50	1.60	1.50	-6.25	95	1.1360	751,697
150	HAKKANIPUL	67.70	70.20	67.10	69.20	67.70	-2.17	895	16.5400	241,581
151	HAMI	108.70	112.80	108.00	112.60	108.70	-3.46	249	2.6470	24,137
152	HEIDELBCEM	218.00	219.50	215.30	216.00	216.10	0.93	30	0.1650	763
153	HFL	6.50	6.60	6.20	6.50	6.30	0.00	15	0.0210	3,276
154	HRTEX	18.00	18.80	17.50	18.90	17.80	-4.76	227	1.8800	103,858
155	HWAWELLTEX	40.10	41.00	40.10	40.40	40.20	-0.74	37	0.5620	13,962
156	IBBLPBOND	631.50	631.50	631.50	630.00	631.50	0.24	2	0.0060	9
157	IBNSINA	315.50	317.00	315.10	316.10	316.30	-0.19	341	10.5790	33,475
158	IBP	11.80	13.20	11.70	12.00	11.80	-1.67	322	7.2690	610,709
159	ICB	37.00	37.70	36.90	37.80	37.00	-2.12	141	1.3370	36,013
160	ICB3RDNRB	4.00	4.20	4.00	4.10	4.00	-2.44	7	0.0220	5,511
161	ICBAGRANI1	6.40	6.60	6.40	6.50	6.40	-1.54	17	0.1350	20,960
162	ICBAMCL2ND	5.60	5.60	5.50	5.60	5.60	0.00	13	0.0580	10,433
163	ICBEPMF1S1	3.70	3.70	3.60	3.70	3.70	0.00	6	0.0330	9,092
164	ICBIBANK	2.60	2.70	2.50	2.50	2.60	4.00	7	0.0050	1,921
165	ICBSONALI1	4.30	4.40	4.30	4.30	4.30	0.00	72	1.2250	284,604
166	ICICL	23.00	23.50	22.90	23.20	23.00	-0.86	219	5.1070	220,132
167	IDLC	35.60	36.00	35.40	36.00	35.50	-1.11	185	3.4650	97,421
168	IFADAUTOS	22.20	22.90	22.10	22.70	22.20	-2.20	288	5.6010	249,704
169	IFIC	4.70	4.80	4.60	4.70	4.70	0.00	283	9.9300	2,119,757
170	IFIC1STMF	2.80	2.80	2.70	2.80	2.80	0.00	23	0.3760	134,666
171	IFILISLMF1	3.50	3.50	3.50	3.50	3.50	0.00	1	0.0000	1
172	ILFSL	0.73	0.73	0.68	0.72	0.69	1.39	60	0.1410	202,879
173	INDEXAGRO	65.70	66.60	65.20	65.80	65.70	-0.15	77	0.7490	11,420
174	INTECH	32.60	34.00	31.10	31.60	32.60	3.16	2,042	62.2020	1,911,630
175	INTRACO	21.30	22.50	21.20	21.40	21.30	-0.47	296	5.6070	260,993
176	IPDC	19.00	19.50	18.90	19.30	19.00	-1.55	533	15.6410	815,566
177	ISLAMIBANK	34.60	36.20	34.40	35.60	34.60	-2.81	476	11.6570	333,317
178	ISLAMICFIN	8.30	8.50	8.20	8.30	8.30	0.00	62	0.7920	94,820
179	ISLAMIINS	37.50	37.60	36.80	36.80	37.20	1.90	55	0.4910	13,231
180	ISNLTD	76.50	81.50	76.00	80.30	76.50	-4.73	1,045	21.7100	276,315
181	ITC	38.20	39.40	38.00	39.30	38.20	-2.80	868	46.2560	1,198,396
182	JAMUNABANK	21.10	21.10	20.90	21.10	21.10	0.00	117	13.7930	656,450
183	JAMUNAOIL	183.20	183.90	182.80	183.50	183.20	-0.16	424	8.0010	43,668
184	JANATAINS	24.40	25.00	23.90	24.50	24.40	-0.41	81	1.4020	57,275
185	JHRML	43.20	44.00	43.00	44.20	43.20	-2.26	261	4.7470	109,284
186	JMISMDL	118.90	122.50	118.60	121.60	118.90	-2.22	130	1.0840	9,059
187	JUTESPINN	204.00	214.90	201.10	212.50	206.00	-4.00	30	0.1430	692
188	KARNAPHULI	28.90	29.70	28.60	28.90	28.90	0.00	427	11.0650	379,573
189	KAY&QUE	389.90	407.00	386.70	405.50	389.90	-3.85	1,592	38.6230	97,246
190	KBPPWBIL	52.10	55.50	51.90	54.80	52.10	-4.93	3,884	87.5440	1,642,396
191	KDSALTD	40.90	42.00	40.80	41.70	40.90	-1.92	558	9.3720	227,680
192	KEYACOSMET	4.20	4.30	4.10	4.20	4.10	0.00	103	2.5070	599,396
193	KOHINOOR	501.00	505.00	500.70	501.60	501.00	-0.12	59	0.6550	1,307
194	KPCL	10.30	10.50	10.30	10.40	10.30	-0.96	107	1.6090	154,916
195	KPPL	16.50	17.80	16.40	17.50	16.50	-5.71	771	9.7520	576,492
196	KTL	12.20	12.80	12.10	12.60	12.20	-3.17	972	23.4050	1,886,858
197	LANKABAFIN	12.70	13.00	12.70	12.90	12.70	-1.55	226	2.8170	220,860
198	LEGACYFOOT	55.30	57.60	55.00	57.20	55.30	-3.32	367	6.7080	120,077
199	LHB	48.60	50.00	48.50	48.90	48.60	-0.61	367	6.7770	139,313
200	LIBRAINFU	640.50	658.50	640.00	652.20	641.00	-1.79	209	1.5740	2,436
201	LINDEBD	750.30	755.00	750.20	751.70	750.30	-0.19	133	1.3910	1,849
202	LOVELLO	70.50	73.30	69.50	72.00	70.50	-2.08	2,120	69.9950	984,995
203	LRGLOBMF1	2.90	3.00	2.90	2.90	2.90	0.00	13	0.0960	33,041
204	MAGURAPLEX	82.80	86.00	82.00	84.50	82.80	-2.01	427	6.8240	81,593
205	MAKSONSPIN	5.30	5.50	5.10	5.40	5.30	-1.85	93	1.2410	237,007
206	MALEKSPIN	27.80	28.60	27.70	28.30	27.80	-1.77	444	12.6880	449,366
207	MARICO	2714.30	2716.50	2710.20	2716.40	2714.30	-0.08	99	2.9750	1,096
208	MATINSPINN	45.30	45.80	45.30	45.60	45.30	-0.66	78	1.1790	25,975
209	MBL1STMF	3.80	3.80	3.70	3.70	3.80	2.70	37	0.9210	244,215
210	MEGCONMILK	14.30	14.90	14.00	14.20	14.00	0.70	48	0.3260	23,150
211	MEGHNACEM	30.80	31.40	30.00	30.40	30.50	1.32	50	0.2040	6,691
212	MEGHNAINS	28.10	29.20	27.20	27.80	28.10	1.08	1,018	23.8190	843,929
213	MEGHNALIFE	49.30	50.00	48.70	49.90	49.30	-1.20	117	2.0740	41,945
214	MEGHNAPET	21.30	23.50	21.30	22.30	21.60	-4.48	65	0.2400	10,889
215	MERCANBANK	7.60	7.90	7.60	7.70	7.60	-1.30	155	2.0130	262,170
216	MERCINS	24.20	25.20	24.20	24.70	24.60	-2.02	35	0.3400	13,759
217	METROSPIN	8.60	8.70	8.50	8.50	8.60	1.18	26	0.1200	14,016
218	MHSML	14.10	14.50	14.00	14.20	14.10	-0.70	487	12.8580	900,004
219	MIDASFIN	4.50	4.60	4.40	4.60	4.50	-2.17	21	0.0320	7,114
220	MIDLANDBNK	17.20	17.60	17.10	17.50	17.20	-1.71	636	13.5750	784,100
221	MIRACLEIND	29.20	30.00	29.00	30.00	29.20	-2.67	181	2.0900	70,830
222	MIRAKHTER	28.00	28.60	27.80	28.50	28.00	-1.75	213	5.1390	182,045
223	MITHUNKNIT	14.00	14.50	14.00	14.30	14.00	-2.10	52	0.4590	32,638
224	MJLBD	87.50	88.90	87.20	88.20	87.50	-0.79	296	7.6960	87,682
225	MLDYEING	8.80	9.20	8.70	8.90	8.80	-1.12	510	12.2600	1,367,749
226	MONNOAGML	340.80	347.70	335.30	342.10	340.80	-0.38	840	11.1870	32,799
227	MONNOCERA	80.30	83.00	80.00	82.30	80.30	-2.43	1,246	27.7140	340,065
228	MONNOFABR	21.90	22.60	21.70	22.10	21.90	-0.90	2,384	102.8700	4,662,841
229	MONOSPOOL	96.50	99.80	96.10	98.90	96.50	-2.43	1,436	26.9020	274,698
230	MPETROLEUM	190.30	191.40	190.20	191.20	190.30	-0.47	559	14.5810	76,581
231	MTB	12.10	12.20	12.00	12.10	12.10	0.00	63	12.7130	1,050,743
232	NAHEEACP	17.30	18.10	17.20	17.90	17.30	-3.35	264	3.9360	224,885
233	NATLIFEINS	86.00	87.50	85.80	86.60	86.00	-0.69	242	3.9880	46,167
234	NAVANACNG	21.40	22.50	21.40	21.60	21.40	-0.93	100	1.1590	53,568
235	NAVANAPHAR	49.80	51.40	49.20	50.60	49.80	-1.58	327	5.4040	108,031
236	NBL	3.40	3.40	3.30	3.40	3.30	0.00	75	0.6490	196,634
237	NCCBANK	11.70	11.80	11.70	11.80	11.70	-0.85	63	2.2070	188,602
238	NCCBLMF1	4.10	4.30	4.00	4.10	4.00	0.00	10	0.0830	20,668
239	NEWLINE	4.10	4.30	4.10	4.20	4.10	-2.38	35	0.2390	57,673
240	NFML	13.40	14.20	13.20	14.00	13.40	-4.29	906	12.2350	899,821
241	NHFIL	23.30	23.60	23.20	23.50	23.30	-0.85	160	3.6110	154,336
242	NITOLINS	26.90	27.70	26.90	27.40	27.50	-1.82	11	0.0610	2,220
243	NORTHERN	99.20	103.80	98.00	102.50	99.20	-3.22	110	0.6580	6,591
244	NORTHRNINS	29.00	29.50	28.90	28.90	29.10	0.35	24	0.2660	9,125
245	NPOLYMER	26.70	27.10	26.70	27.10	26.80	-1.48	111	1.4910	55,487
246	NRBBANK	6.00	6.10	5.90	6.00	6.00	0.00	92	1.2700	212,331
247	NRBCBANK	5.30	5.30	5.20	5.30	5.30	0.00	58	0.9450	180,459
248	NTC	172.60	188.60	172.60	173.00	172.60	-0.23	174	1.7490	9,851
249	NTLTUBES	62.50	64.70	62.10	63.50	62.50	-1.57	222	2.1610	34,424
250	NURANI	2.10	2.20	2.00	2.10	2.10	0.00	16	0.0590	28,564
251	OAL	5.60	5.70	5.50	5.70	5.60	-1.75	98	0.7780	139,355
252	OIMEX	16.30	17.30	16.20	17.00	16.30	-4.12	689	13.2640	794,919
253	OLYMPIC	138.10	140.90	138.00	139.90	138.10	-1.29	228	7.1920	51,748
254	ONEBANKPLC	6.80	7.00	6.80	6.90	6.80	-1.45	68	0.5610	81,720
255	ORIONINFU	367.40	380.20	360.00	377.70	367.40	-2.73	2,111	82.7480	222,019
256	ORIONPHARM	28.80	29.30	28.70	29.00	28.80	-0.69	120	2.8060	97,401
257	PADMALIFE	16.40	16.90	16.30	16.80	16.40	-2.38	64	0.4770	28,895
258	PADMAOIL	169.30	172.80	169.10	170.40	169.30	-0.65	727	10.7910	63,561
259	PARAMOUNT	42.60	43.40	41.70	42.40	42.60	0.47	224	4.4130	102,687
260	PDL	4.50	4.80	4.50	4.70	4.50	-4.26	64	0.2910	63,567
261	PENINSULA	17.00	17.60	16.90	17.20	17.00	-1.16	296	3.9760	232,220
262	PEOPLESINS	36.60	37.60	36.00	36.20	36.60	1.10	744	18.1570	492,728
263	PF1STMF	5.20	5.30	5.10	5.20	5.20	0.00	56	1.1910	229,404
264	PHARMAID	511.30	521.00	511.10	516.50	511.30	-1.01	101	1.4730	2,869
265	PHENIXINS	26.80	28.00	26.70	27.80	26.80	-3.60	497	9.8890	362,388
266	PHOENIXFIN	2.70	2.80	2.60	2.70	2.70	0.00	24	0.0490	18,521
267	PHPMF1	2.60	2.70	2.60	2.70	2.70	-3.70	29	0.2620	98,408
268	PIONEERINS	48.00	48.60	47.00	47.90	47.60	0.21	258	7.3440	153,536
269	PLFSL	0.57	0.64	0.56	0.58	0.57	-1.72	120	0.3020	496,819
270	POPULAR1MF	2.70	2.80	2.60	2.80	2.70	-3.57	24	0.1380	51,108
271	POPULARLIF	42.40	43.00	41.80	42.10	42.40	0.71	123	1.5360	36,285
272	POWERGRID	27.50	28.00	27.50	27.90	27.60	-1.43	161	1.2980	46,790
273	PRAGATIINS	72.00	74.00	71.80	72.80	72.00	-1.10	1,155	35.7180	491,709
274	PRAGATILIF	154.40	161.90	152.70	159.70	154.40	-3.32	934	16.7780	107,441
275	PREMIERBAN	4.00	4.20	3.90	4.10	4.00	-2.44	324	13.4690	3,360,839
276	PREMIERCEM	40.60	41.50	40.50	41.00	40.60	-0.98	55	1.0020	24,671
277	PREMIERLEA	0.60	0.70	0.59	0.64	0.61	-6.25	64	0.1170	182,271
278	PRIME1ICBA	4.20	4.40	4.20	4.40	4.30	-4.55	14	0.4990	116,102
279	PRIMEBANK	29.60	29.80	29.50	29.80	29.60	-0.67	141	9.5720	323,378
280	PRIMEFIN	1.30	1.30	1.20	1.20	1.20	8.33	31	0.1920	159,568
281	PRIMEINSUR	31.30	32.70	31.30	31.60	31.60	-0.95	66	0.9160	28,395
282	PRIMELIFE	33.80	35.60	33.50	34.70	33.80	-2.59	79	0.9250	27,018
283	PRIMETEX	12.70	13.70	12.70	13.10	12.70	-3.05	103	0.2270	17,521
284	PROGRESLIF	43.00	43.90	39.80	43.10	40.00	-0.23	62	0.6510	15,858
285	PROVATIINS	28.50	29.10	28.10	28.50	28.50	0.00	121	1.7730	61,754
286	PTL	51.50	53.70	51.40	53.50	51.50	-3.74	301	7.4240	141,708
287	PUBALIBANK	30.00	30.10	29.80	29.80	30.00	0.67	233	16.6240	554,306
288	PURABIGEN	19.60	20.30	19.40	19.70	19.60	-0.51	143	2.8590	144,423
289	QUASEMIND	41.20	42.50	41.10	42.30	41.20	-2.60	628	14.7050	353,556
290	QUEENSOUTH	12.20	12.50	11.60	11.40	12.20	7.02	1,344	44.8890	3,612,563
291	RAHIMAFOOD	144.80	151.00	144.00	144.20	144.80	0.42	3,357	97.8680	660,659
292	RAHIMTEXT	183.70	190.50	183.30	189.20	183.70	-2.91	282	8.6370	46,778
293	RAKCERAMIC	22.50	22.90	22.30	22.80	22.30	-1.32	147	1.4880	66,118
294	RANFOUNDRY	151.40	154.50	149.90	152.40	150.90	-0.66	261	1.1150	7,400
295	RDFOOD	20.20	21.10	20.00	20.90	20.20	-3.35	517	10.5430	512,438
296	RECKITTBEN	3412.30	3429.90	3390.00	3409.40	3405.80	0.09	80	1.6390	481
297	REGENTTEX	3.10	3.10	3.00	3.00	3.10	3.33	65	0.2410	78,958
298	RELIANCE1	16.00	16.20	14.70	14.90	16.00	7.38	894	21.5600	1,354,394
299	RELIANCINS	64.40	66.30	64.30	65.10	64.40	-1.08	63	1.5020	23,208
300	RENATA	399.60	403.90	398.30	402.20	399.60	-0.65	336	7.5740	18,942
301	RENWICKJA	542.00	542.10	540.50	558.00	540.80	-2.87	8	0.0150	27
302	REPUBLIC	27.90	28.70	27.70	28.10	27.90	-0.71	144	2.4660	87,832
303	RINGSHINE	3.20	3.30	3.10	3.20	3.20	0.00	113	3.2980	1,025,261
304	ROBI	28.10	28.40	28.10	28.30	28.10	-0.71	542	26.6640	945,743
305	RSRMSTEEL	6.50	6.80	6.40	6.60	6.40	-1.52	33	0.1440	22,346
306	RUNNERAUTO	36.20	37.50	35.90	37.10	36.20	-2.43	837	19.4800	531,040
307	RUPALIBANK	16.90	17.40	16.70	17.30	16.90	-2.31	142	1.4650	86,301
308	RUPALIINS	21.80	22.40	21.60	21.90	21.80	-0.46	141	2.5030	113,643
309	RUPALILIFE	79.10	81.80	78.80	81.10	79.10	-2.47	1,212	28.2850	352,394
310	SAFKOSPINN	13.50	14.00	13.50	13.70	13.50	-1.46	35	0.4340	32,070
311	SAIFPOWER	4.90	5.20	4.80	5.10	4.90	-3.92	127	2.4740	501,103
312	SAIHAMCOT	18.70	19.10	18.40	18.40	18.70	1.63	1,757	107.4930	5,714,549
313	SAIHAMTEX	15.30	15.50	14.90	15.00	15.30	2.00	401	15.6920	1,026,665
314	SALAMCRST	15.30	15.90	15.10	15.80	15.30	-3.16	469	10.8050	700,664
315	SALVO	31.10	31.60	30.60	31.40	31.10	-0.96	869	29.8180	957,417
316	SAMORITA	71.90	73.00	71.30	72.20	71.90	-0.42	263	3.7060	51,108
317	SANDHANINS	19.40	20.00	19.20	19.70	19.40	-1.52	185	1.4780	75,415
318	SAPORTL	40.70	41.50	40.50	40.50	40.70	0.49	1,158	68.6470	1,677,549
319	SBACBANK	5.90	6.10	5.90	6.10	5.90	-3.28	77	1.0000	168,026
320	SEAPEARL	33.30	34.40	33.10	34.10	33.30	-2.35	846	18.0440	537,162
321	SEMLFBSLGF	4.80	4.90	4.70	4.80	4.80	0.00	13	0.3180	66,356
322	SEMLIBBLSF	6.00	6.00	5.70	6.00	5.80	0.00	24	0.0930	16,101
323	SHAHJABANK	16.40	16.60	16.30	16.40	16.50	0.00	39	0.2410	14,601
324	SHARPIND	13.10	13.70	13.00	13.50	13.10	-2.96	96	0.8350	62,839
325	SHASHADNIM	16.10	16.50	16.10	16.10	16.30	0.00	86	1.0190	62,245
326	SHEPHERD	13.60	14.40	13.50	14.30	13.60	-4.90	651	18.8840	1,359,879
327	SHURWID	4.70	4.80	4.60	4.70	4.80	0.00	12	0.0110	2,307
328	SHYAMPSUG	179.90	189.90	176.10	186.40	179.90	-3.49	736	10.1850	56,211
329	SICL	18.90	19.60	18.70	19.10	18.90	-1.05	120	1.5060	78,275
330	SILVAPHL	9.60	9.90	9.50	9.80	9.50	-2.04	70	0.9290	96,989
331	SIMTEX	21.60	22.90	21.30	22.40	21.60	-3.57	3,638	119.3480	5,382,385
332	SINGERBD	87.00	88.80	87.00	88.10	87.30	-1.25	172	1.8060	20,526
333	SINOBANGLA	44.10	46.00	44.00	45.20	44.10	-2.43	882	17.4720	390,844
334	SIPLC	53.00	54.40	52.40	53.00	53.00	0.00	409	8.0380	150,813
335	SKTRIMS	8.20	8.40	8.10	8.40	8.20	-2.38	65	0.4720	57,295
336	SONALIANSH	191.00	196.10	190.00	195.00	191.00	-2.05	1,296	25.5790	132,214
337	SONALILIFE	60.90	65.00	60.10	62.40	60.90	-2.40	72	0.8920	14,516
338	SONALIPAPR	217.90	224.70	216.20	223.30	217.90	-2.42	1,391	31.6010	143,110
339	SONARBAINS	25.40	26.40	25.30	25.60	25.40	-0.78	165	2.8200	108,980
340	SONARGAON	30.70	32.20	29.70	30.50	30.70	0.66	1,266	25.6290	828,885
341	SOUTHEASTB	8.90	8.90	8.70	8.80	8.80	1.14	74	1.6450	186,990
342	SPCERAMICS	15.30	15.70	15.20	15.70	15.30	-2.55	372	7.4390	481,190
343	SPCL	46.10	47.30	45.80	47.10	46.10	-2.12	918	31.3630	674,159
344	SQUARETEXT	49.10	49.50	48.90	49.20	49.10	-0.20	106	1.9690	40,022
345	SQURPHARMA	200.20	201.80	199.90	201.20	200.20	-0.50	2,093	53.7620	267,799
346	SSSTEEL	4.00	4.10	3.90	4.00	4.00	0.00	113	0.9160	228,746
347	STANCERAM	74.30	77.70	70.00	77.70	74.30	-4.38	169	1.9410	26,469
348	STANDARINS	42.70	43.80	41.30	42.20	42.70	1.18	1,173	26.3240	620,798
349	STANDBANKL	4.80	4.90	4.70	4.80	4.80	0.00	83	0.3450	72,003
350	STYLECRAFT	48.80	50.00	48.50	49.80	48.80	-2.01	74	0.6240	12,623
351	SUMITPOWER	12.70	12.90	12.70	12.90	12.70	-1.55	303	4.0200	314,765
352	SUNLIFEINS	53.50	54.20	53.00	53.50	53.50	0.00	503	12.4050	231,244
353	TAKAFULINS	34.80	35.00	33.80	34.70	34.70	0.29	34	0.0910	2,636
354	TALLUSPIN	5.70	5.80	5.60	5.70	5.60	0.00	67	0.3450	60,289
355	TAMIJTEX	119.60	122.20	118.30	120.70	119.60	-0.91	284	3.3660	27,979
356	TB10Y0535	113.12	113.12	113.12	110.84	113.12	2.06	1	0.1130	1,000
357	TB2Y0426	100.55	100.55	100.55	100.14	100.55	0.41	1	4.9270	49,000
358	TECHNODRUG	29.90	30.60	29.80	30.50	29.90	-1.97	609	17.4560	577,930
359	TILIL	43.90	45.90	43.60	45.70	43.90	-3.94	1,372	29.8120	666,637
360	TITASGAS	15.70	16.00	15.70	16.00	15.70	-1.88	183	1.8440	116,659
361	TOSRIFA	17.20	18.00	17.00	17.80	17.20	-3.37	243	5.0570	290,549
362	TRUSTB1MF	2.60	2.70	2.60	2.70	2.60	-3.70	38	0.3520	135,304
363	TRUSTBANK	16.80	17.00	16.70	16.90	16.80	-0.59	120	2.1610	128,348
364	TUNGHAI	1.60	1.70	1.50	1.60	1.60	0.00	18	0.0480	30,063
365	UCB	10.00	10.10	9.90	9.80	10.00	2.04	342	18.7390	1,871,579
366	UNILEVERCL	2200.00	2229.00	2150.00	2183.60	2183.00	0.75	65	0.5240	242
367	UNIONCAP	3.10	3.20	3.00	3.10	3.00	0.00	31	0.1130	37,220
368	UNIONINS	37.00	37.00	33.70	33.70	37.00	9.79	1,806	99.6000	2,741,900
369	UNIQUEHRL	38.00	38.80	37.90	38.20	38.00	-0.52	103	1.9420	50,972
370	UNITEDFIN	11.60	11.90	11.60	11.80	11.70	-1.69	79	1.7290	147,946
371	UNITEDINS	42.20	43.40	40.80	41.40	42.20	1.93	169	4.3060	101,838
372	UPGDCL	117.50	118.90	117.00	118.10	117.30	-0.51	218	2.2820	19,432
373	USMANIAGL	33.10	34.00	32.70	33.40	33.00	-0.90	114	0.6230	18,872
374	UTTARABANK	21.40	21.50	21.30	21.40	21.40	0.00	221	11.2260	524,585
375	UTTARAFIN	10.40	10.90	10.30	10.60	10.40	-1.89	27	0.0770	7,444
376	VAMLBDMF1	7.40	7.40	7.40	7.40	7.40	0.00	35	0.5640	76,202
377	VAMLRBBF	5.40	5.50	5.30	5.30	5.40	1.89	31	0.0710	13,172
378	VFSTDL	12.80	14.10	12.30	12.90	12.80	-0.78	1,208	51.6050	3,916,918
379	WALTONHIL	373.30	378.80	372.90	376.20	373.30	-0.77	292	1.9330	5,157
380	WATACHEM	134.80	137.20	125.20	127.00	133.30	6.14	1,232	18.8080	140,735
381	WMSHIPYARD	8.30	8.60	8.20	8.50	8.30	-2.35	165	2.3030	274,885
382	YPL	17.70	18.80	17.50	18.60	17.70	-4.84	449	4.5780	252,499
383	ZAHEENSPIN	4.00	4.30	4.00	4.20	4.00	-4.76	35	0.2740	67,542
384	ZAHINTEX	5.70	5.80	5.70	5.70	5.70	0.00	56	0.5240	91,887
385	ZEALBANGLA	146.10	159.80	143.20	154.50	146.10	-5.44	809	7.6510	50,844