Latest Share Prices – Dragon Securities

Latest Share Prices

Latest Share Prices On Jun 03, 2026 01:59:42 PM

#	STOCK	LTP	HIGH	LOW	YCP	CLOSEP	CHANGE %	TRADE	VALUE(mn)	VOLUME
1	1JANATAMF	2.90	3.00	2.90	2.90	2.90	0.00	83	2.3490	805,797
2	1STPRIMFMF	19.20	19.60	19.00	19.00	19.20	1.05	580	10.6070	550,996
3	AAMRANET	17.50	17.90	16.80	16.80	17.50	4.17	800	13.7450	785,415
4	AAMRATECH	13.70	13.80	13.30	13.30	13.70	3.01	174	3.0400	223,269
5	ABB1STMF	3.10	3.20	3.00	3.10	3.10	0.00	168	11.0860	3,596,982
6	ABBANK	4.30	4.40	4.20	4.20	4.30	2.38	222	2.8590	663,467
7	ACFL	22.80	22.90	21.90	22.20	22.80	2.70	380	7.6270	337,350
8	ACI	192.40	193.90	191.00	190.90	192.40	0.79	362	7.1960	37,407
9	ACIFORMULA	143.00	143.90	140.00	142.40	141.70	0.42	394	7.3700	51,660
10	ACMELAB	78.10	78.50	77.60	77.60	78.10	0.64	865	24.5040	313,743
11	ACMEPL	26.10	26.50	24.70	24.60	26.10	6.10	5,744	287.0870	11,150,314
12	ACTIVEFINE	7.00	7.00	6.50	6.70	7.00	4.48	456	10.7740	1,614,830
13	ADNTEL	62.30	63.60	60.90	60.80	62.30	2.47	1,957	71.7150	1,145,402
14	ADVENT	14.40	14.70	14.30	14.40	14.40	0.00	340	6.2310	430,829
15	AFCAGRO	7.60	7.70	7.10	7.00	7.60	8.57	255	4.2080	564,075
16	AFTABAUTO	30.00	30.40	29.90	30.30	30.00	-0.99	587	12.5470	416,193
17	AGNISYSL	30.00	30.60	29.10	29.00	30.00	3.45	2,933	171.2900	5,725,055
18	AGRANINS	24.50	24.70	24.10	24.40	24.40	0.41	203	3.4500	140,694
19	AIBL1STIMF	4.00	4.10	3.90	3.90	4.00	2.56	70	1.7950	447,975
20	AIL	32.80	33.30	32.30	32.30	32.80	1.55	412	10.4190	317,857
21	AL-HAJTEX	101.70	104.40	100.20	101.00	101.70	0.69	1,732	36.4150	354,772
22	ALARABANK	14.10	14.20	14.00	14.00	14.10	0.71	46	0.4710	33,412
23	ALIF	5.30	5.40	5.20	5.30	5.30	0.00	157	2.4120	453,696
24	ALLTEX	17.30	17.50	17.20	17.30	17.30	0.00	153	5.1010	294,251
25	AMANFEED	32.00	32.40	31.50	31.50	32.00	1.59	1,052	48.0490	1,495,854
26	AMBEEPHA	774.20	790.00	771.60	785.40	774.20	-1.43	86	0.7140	919
27	AMCL(PRAN)	218.20	219.70	215.70	215.60	218.60	1.21	170	2.5150	11,494
28	ANLIMAYARN	30.20	31.00	29.00	28.20	30.20	7.09	600	13.2400	440,833
29	ANWARGALV	99.80	101.90	99.00	98.60	99.80	1.22	2,359	75.8870	752,983
30	AOL	18.80	19.50	18.00	17.90	18.70	5.03	1,091	43.1780	2,265,578
31	APEXFOODS	280.80	289.00	274.00	272.80	280.80	2.93	881	21.1390	74,804
32	APEXFOOT	200.50	201.90	198.50	198.60	200.50	0.96	810	17.1600	85,396
33	APEXSPINN	328.70	335.00	318.00	313.30	328.70	4.92	1,700	39.0610	119,393
34	APEXTANRY	109.70	113.20	108.00	106.10	109.70	3.39	1,522	31.1670	281,676
35	APOLOISPAT	3.40	3.50	3.20	3.30	3.40	3.03	256	3.6010	1,079,394
36	ARAMIT	176.80	184.00	175.00	180.30	176.80	-1.94	430	5.1800	28,666
37	ARAMITCEM	13.90	15.00	13.50	13.90	13.60	0.00	119	1.4550	101,053
38	ARGONDENIM	18.40	18.80	18.30	18.60	18.40	-1.08	755	26.4130	1,426,224
39	ASIAPACINS	41.70	42.60	41.10	41.30	41.70	0.97	369	12.4650	299,307
40	ASIATICLAB	134.30	139.40	131.80	135.80	134.30	-1.10	2,000	135.7750	1,010,847
41	ATLASBANG	71.60	74.40	71.40	71.20	71.60	0.56	54	0.2550	3,541
42	AZIZPIPES	73.00	78.60	72.00	74.80	72.70	-2.41	668	7.7090	103,413
43	BANGAS	136.90	139.10	133.70	132.40	136.90	3.40	1,263	29.4930	214,675
44	BANKASIA	18.10	18.50	18.00	18.20	18.10	-0.55	283	8.8020	482,660
45	BARKAPOWER	8.40	8.60	8.30	8.40	8.40	0.00	274	5.3850	642,019
46	BATASHOE	855.80	858.00	852.30	854.60	855.80	0.14	34	0.3470	405
47	BATBC	208.50	209.30	206.90	206.20	208.50	1.12	1,545	25.0520	120,389
48	BAYLEASING	4.60	4.70	4.50	4.50	4.60	2.22	65	0.7620	165,645
49	BBS	14.70	15.50	14.20	14.60	14.70	0.68	2,990	127.5460	8,669,176
50	BBSCABLES	24.90	25.50	24.70	25.40	24.90	-1.97	3,665	148.5020	5,923,156
51	BDAUTOCA	232.80	234.90	218.70	216.00	232.80	7.78	2,212	75.2610	325,849
52	BDCOM	29.80	30.80	29.30	29.40	29.80	1.36	2,050	87.1010	2,885,637
53	BDFINANCE	11.80	11.90	11.50	11.50	11.80	2.61	198	2.8170	241,115
54	BDLAMPS	187.80	194.80	185.00	184.50	187.80	1.79	1,539	27.4270	144,208
55	BDTHAI	14.30	14.90	14.10	14.40	14.30	-0.69	2,570	97.6110	6,743,950
56	BDTHAIFOOD	27.40	28.20	26.00	25.80	27.40	6.20	2,636	164.3520	6,045,952
57	BDWELDING	15.60	16.00	15.50	15.40	15.60	1.30	120	1.9060	121,845
58	BEACHHATCH	30.00	30.20	29.80	29.80	30.00	0.67	395	7.5970	252,961
59	BEACONPHAR	102.20	103.10	101.70	101.70	102.20	0.49	856	28.4070	277,075
60	BENGALWTL	26.10	26.30	25.80	25.90	26.10	0.77	703	33.6150	1,288,793
61	BERGERPBL	1383.90	1385.10	1383.80	1383.50	1384.90	0.03	492	15.0940	10,900
62	BESTHLDNG	14.90	15.30	14.80	14.90	14.90	0.00	479	9.0980	606,020
63	BEXGSUKUK	69.50	70.50	69.00	70.50	70.00	-1.42	19	3.2740	46,823
64	BEXIMCO	110.10	110.10	110.10	110.10	110.10	0.00	6	0.0440	403
65	BGIC	38.00	38.90	37.20	36.90	38.00	2.98	426	8.5180	225,053
66	BIFC	4.50	4.50	4.40	4.10	4.50	9.76	39	0.2590	57,673
67	BNICL	95.90	98.00	94.60	95.80	95.90	0.10	979	44.8470	464,216
68	BPML	28.50	28.70	28.00	27.70	28.50	2.89	312	4.2990	151,048
69	BPPL	19.50	20.10	19.30	19.80	19.50	-1.52	1,959	73.8360	3,761,813
70	BRACBANK	67.90	69.70	67.70	69.00	67.90	-1.59	3,149	139.8550	2,043,739
71	BSC	103.50	103.80	101.80	101.50	103.50	1.97	1,018	29.9440	289,854
72	BSCPLC	143.40	143.60	142.10	142.90	143.20	0.35	256	7.1660	50,106
73	BSRMLTD	92.30	94.40	88.10	89.00	92.30	3.71	688	25.2580	274,363
74	BSRMSTEEL	78.00	79.90	73.60	74.90	78.00	4.14	1,221	54.4850	701,916
75	BXPHARMA	122.90	125.80	122.80	122.60	122.90	0.24	1,563	110.7840	898,685
76	CAPITECGBF	7.20	7.20	7.00	7.10	7.20	1.41	195	7.3320	1,030,083
77	CAPMBDBLMF	11.00	11.40	10.80	10.80	11.00	1.85	468	13.0830	1,178,341
78	CAPMIBBLMF	9.00	9.10	8.80	9.00	9.00	0.00	216	4.1640	466,501
79	CENTRALINS	40.70	41.00	40.00	40.00	40.70	1.75	525	14.4860	355,722
80	CENTRALPHL	9.50	9.50	8.80	8.80	9.30	7.95	767	19.6920	2,146,012
81	CITYBANK	29.10	29.80	28.90	29.30	29.10	-0.68	1,959	188.7670	6,417,994
82	CITYGENINS	104.50	104.90	104.30	104.50	104.50	0.00	263	10.0330	96,052
83	CLICL	54.60	54.90	53.40	53.60	54.60	1.87	694	22.2660	408,617
84	CNATEX	3.30	3.40	3.30	3.30	3.30	0.00	110	1.8000	543,560
85	CONFIDCEM	62.00	63.70	61.90	61.90	62.10	0.16	766	19.6710	313,338
86	CONTININS	32.50	33.30	32.20	32.60	32.50	-0.31	656	22.1330	675,595
87	COPPERTECH	27.80	28.40	27.60	28.30	27.80	-1.77	1,616	60.1160	2,150,416
88	CROWNCEMNT	51.10	51.60	51.00	50.90	51.10	0.39	176	3.1560	61,470
89	CRYSTALINS	71.80	73.50	71.40	71.80	71.80	0.00	719	23.3070	321,802
90	CVOPRL	160.90	162.80	160.00	159.40	160.90	0.94	1,579	53.2760	329,450
91	DACCADYE	15.60	15.70	15.40	15.40	15.60	1.30	198	3.8120	244,865
92	DAFODILCOM	137.00	144.30	136.00	141.80	137.00	-3.39	1,497	54.0190	386,406
93	DBH1STMF	4.70	4.70	4.50	4.60	4.60	2.17	96	1.3990	304,157
94	DELTASPINN	6.50	6.70	6.50	6.60	6.50	-1.52	253	5.0630	768,897
95	DESCO	23.00	23.10	22.60	22.50	23.00	2.22	133	1.6470	72,140
96	DESHBANDHU	20.90	21.50	20.70	21.20	20.90	-1.42	1,228	36.1470	1,717,095
97	DGIC	23.90	24.60	23.90	24.20	23.90	-1.24	520	11.3610	469,717
98	DHAKABANK	11.60	11.70	11.50	11.50	11.60	0.87	503	13.8070	1,190,685
99	DHAKAINS	42.10	42.70	41.90	42.20	42.00	-0.24	252	9.4310	223,346
100	DOMINAGE	76.50	77.40	75.70	76.80	76.50	-0.39	1,863	204.7410	2,674,913
101	DOREENPWR	30.60	31.20	30.10	30.20	30.60	1.32	1,252	41.3460	1,347,558
102	DSHGARME	140.80	140.80	129.00	128.00	140.80	10.00	1,258	61.1030	443,505
103	DSSL	9.90	10.30	9.80	10.10	9.90	-1.98	1,165	35.7030	3,578,255
104	DULAMIACOT	140.90	144.00	140.80	141.70	141.40	-0.56	139	4.7350	33,368
105	DUTCHBANGL	39.50	39.80	39.20	39.20	39.50	0.77	638	18.1710	460,090
106	EASTERNINS	55.60	57.00	55.60	55.80	56.10	-0.36	297	6.1310	108,318
107	EASTLAND	25.10	25.80	25.00	25.60	25.10	-1.95	587	20.1650	799,204
108	EASTRNLUB	1871.00	1940.00	1866.20	1879.70	1871.00	-0.46	1,756	33.7150	17,887
109	EBL	25.10	25.60	25.00	25.50	25.10	-1.57	947	42.3810	1,672,552
110	EBL1STMF	3.60	3.80	3.60	3.70	3.60	-2.70	71	1.1570	313,370
111	EBLNRBMF	3.10	3.20	3.00	3.00	3.10	3.33	133	6.6260	2,140,342
112	ECABLES	126.00	127.70	124.50	123.00	126.00	2.44	214	2.7910	22,135
113	EGEN	26.40	27.10	26.00	25.80	26.40	2.33	2,470	106.5030	4,002,209
114	EHL	87.80	89.10	85.20	85.20	87.80	3.05	2,160	104.4670	1,199,898
115	EIL	28.60	28.90	28.00	28.00	28.60	2.14	744	21.1870	743,094
116	EMERALDOIL	22.60	22.70	20.90	20.70	22.60	9.18	1,233	28.1010	1,263,471
117	ENVOYTEX	50.30	50.80	49.50	49.10	50.30	2.44	681	16.5020	328,935
118	EPGL	19.20	19.70	19.10	19.60	19.20	-2.04	581	14.1930	736,081
119	ESQUIRENIT	24.30	24.30	23.70	23.80	24.10	2.10	440	13.4020	558,959
120	ETL	11.60	12.10	11.50	11.90	11.60	-2.52	2,077	76.8220	6,519,010
121	EXIM1STMF	3.50	3.50	3.40	3.40	3.50	2.94	42	0.3140	91,255
122	FAMILYTEX	2.90	3.00	2.80	2.80	2.90	3.57	303	3.8310	1,325,985
123	FARCHEM	18.90	19.30	18.60	19.10	18.90	-1.05	491	9.9990	528,558
124	FAREASTFIN	1.60	1.70	1.60	1.60	1.60	0.00	68	0.4110	249,143
125	FAREASTLIF	21.10	21.40	21.00	21.00	21.10	0.48	143	1.1900	55,930
126	FASFIN	1.70	1.80	1.60	1.70	1.70	0.00	127	1.7320	1,020,158
127	FBFIF	3.00	3.10	3.00	3.00	3.00	0.00	64	2.4990	832,785
128	FEDERALINS	25.50	26.40	25.50	25.50	25.50	0.00	894	35.5650	1,378,351
129	FEKDIL	15.00	15.10	14.80	14.80	15.00	1.35	1,118	34.6460	2,315,710
130	FINEFOODS	581.50	584.80	575.00	580.10	581.50	0.24	1,422	106.0590	182,557
131	FIRSTFIN	4.50	4.50	4.30	4.20	4.40	7.14	35	0.4810	110,279
132	FORTUNE	14.30	14.40	13.90	13.90	14.30	2.88	487	11.2470	789,376
133	FUWANGCER	14.00	14.30	13.70	13.90	14.00	0.72	1,550	69.6910	4,975,037
134	FUWANGFOOD	11.30	11.50	11.20	11.20	11.30	0.89	459	8.5800	755,693
135	GBBPOWER	8.80	9.00	8.70	8.90	8.80	-1.12	87	1.5760	178,212
136	GEMINISEA	120.30	123.90	116.00	114.90	120.30	4.70	1,240	18.5520	153,922
137	GENEXIL	31.00	31.00	28.40	28.20	31.00	9.93	3,172	180.9160	6,053,421
138	GENNEXT	3.20	3.30	3.00	3.00	3.20	6.67	294	6.4340	2,040,499
139	GHAIL	14.20	14.60	14.00	14.10	14.20	0.71	1,535	61.2260	4,300,376
140	GHCL	21.30	21.90	21.30	21.40	21.30	-0.47	169	2.3240	108,381
141	GLDNJMF	6.40	6.50	6.30	6.30	6.40	1.59	80	1.6130	252,273
142	GLOBALINS	33.50	34.10	33.40	33.40	33.50	0.30	442	21.3680	633,828
143	GOLDENSON	17.00	17.90	16.80	17.10	17.00	-0.58	3,491	178.0660	10,302,700
144	GP	241.00	241.70	240.30	240.30	241.00	0.29	1,106	35.8860	148,900
145	GPHISPAT	16.60	16.90	16.00	16.20	16.60	2.47	1,675	60.6360	3,673,777
146	GQBALLPEN	718.30	728.00	689.50	694.20	718.30	3.47	2,129	137.4230	193,977
147	GRAMEENS2	12.30	12.40	12.10	12.20	12.40	0.82	47	1.0120	82,470
148	GREENDELMF	3.50	3.50	3.40	3.40	3.40	2.94	30	0.4890	143,660
149	GREENDELT	59.10	59.60	58.70	58.50	58.90	1.03	93	2.5630	43,453
150	GSPFINANCE	3.90	3.90	3.80	3.60	3.90	8.33	95	0.7240	186,781
151	HAKKANIPUL	79.30	80.40	78.80	79.50	79.30	-0.25	1,447	39.4830	495,244
152	HAMI	167.90	173.50	165.30	168.00	167.90	-0.06	373	6.3800	37,411
153	HEIDELBCEM	260.30	272.70	253.00	250.80	260.30	3.79	1,587	52.2300	196,954
154	HFL	16.00	16.30	15.40	16.10	16.00	-0.62	208	5.0860	321,597
155	HRTEX	22.20	22.90	21.50	21.20	22.20	4.72	485	8.8680	394,243
156	HWAWELLTEX	43.20	43.40	42.40	42.50	43.00	1.65	455	7.1960	168,014
157	IBNSINA	314.50	320.00	314.00	314.00	314.50	0.16	350	14.8850	47,055
158	IBP	15.10	15.60	14.80	14.90	15.10	1.34	1,740	75.8230	5,015,629
159	ICB	42.80	43.50	42.30	42.00	42.80	1.90	635	16.4500	383,003
160	ICB3RDNRB	4.60	4.70	4.60	4.60	4.60	0.00	51	1.3520	293,934
161	ICBAGRANI1	6.70	6.80	6.60	6.60	6.70	1.52	30	0.4880	72,865
162	ICBAMCL2ND	6.10	6.20	6.00	6.10	6.00	0.00	43	0.3710	61,268
163	ICBEPMF1S1	7.40	7.60	6.90	7.50	7.40	-1.33	472	24.2120	3,275,384
164	ICBIBANK	2.70	2.70	2.60	2.70	2.60	0.00	57	0.5710	218,788
165	ICBSONALI1	5.00	5.10	4.90	5.00	5.00	0.00	67	2.5330	506,457
166	ICICL	28.70	29.00	28.20	28.50	28.70	0.70	763	27.8560	972,966
167	IDLC	40.20	41.80	39.70	39.20	40.20	2.55	1,177	34.8990	864,395
168	IFADAUTOS	24.90	25.40	24.60	24.60	24.90	1.22	1,492	67.2630	2,684,812
169	IFIC	4.40	4.50	4.30	4.40	4.40	0.00	301	6.7480	1,531,790
170	IFIC1STMF	3.40	3.50	3.40	3.40	3.40	0.00	85	1.9780	576,979
171	IFILISLMF1	4.10	4.20	4.10	4.10	4.10	0.00	21	0.1300	31,736
172	ILFSL	1.60	1.70	1.50	1.60	1.60	0.00	111	0.7580	472,007
173	INDEXAGRO	72.80	74.40	71.20	71.00	72.80	2.54	1,235	38.8640	532,037
174	INTECH	38.00	39.50	37.00	36.80	38.00	3.26	2,365	84.3230	2,198,732
175	INTRACO	18.40	18.50	17.90	17.80	18.40	3.37	572	14.8480	816,582
176	IPDC	19.30	19.50	18.10	18.90	19.30	2.12	1,936	85.8130	4,493,124
177	ISLAMIBANK	32.60	32.60	32.60	32.60	32.60	0.00	79	1.2090	37,096
178	ISLAMICFIN	11.10	11.30	10.90	10.70	11.10	3.74	350	8.2010	738,581
179	ISLAMIINS	53.50	54.30	52.90	52.10	53.50	2.69	679	21.2310	395,994
180	ISNLTD	66.40	66.60	61.00	60.60	66.40	9.57	2,637	71.6670	1,100,339
181	ITC	42.20	43.10	41.50	41.40	42.20	1.93	2,183	110.3660	2,603,907
182	JAMUNAOIL	169.20	170.00	168.10	168.10	169.20	0.65	438	7.8280	46,258
183	JANATAINS	36.30	37.70	36.00	37.40	36.30	-2.94	1,408	51.5230	1,413,489
184	JHRML	50.00	50.60	49.20	49.00	50.00	2.04	1,049	28.0240	562,933
185	JMISMDL	125.80	127.40	124.60	122.90	126.10	2.36	337	6.0710	48,155
186	JUTESPINN	222.50	230.00	222.10	224.00	223.00	-0.67	102	1.1860	5,247
187	KAY&QUE	483.60	487.90	467.90	466.80	483.60	3.60	2,097	65.5010	136,946
188	KBPPWBIL	48.10	48.80	47.70	47.70	48.10	0.84	2,480	96.4520	1,999,370
189	KDSALTD	50.30	51.80	49.90	50.00	50.30	0.60	1,706	71.5300	1,412,557
190	KEYACOSMET	5.00	5.00	4.60	4.70	5.00	6.38	617	7.9190	1,636,841
191	KOHINOOR	508.80	509.50	507.30	507.10	508.80	0.34	124	2.3670	4,654
192	KPCL	10.90	11.00	10.80	10.90	10.90	0.00	154	2.7240	250,247
193	KPPL	16.20	16.80	16.00	16.40	16.20	-1.22	438	9.7000	596,124
194	KTL	9.60	9.80	9.50	9.60	9.60	0.00	204	3.9240	404,541
195	LANKABAFIN	14.30	14.50	14.10	14.00	14.30	2.14	1,129	35.1270	2,454,690
196	LEGACYFOOT	75.00	76.90	74.20	74.80	75.00	0.27	2,365	68.4660	905,386
197	LHB	53.20	53.40	51.80	51.80	53.20	2.70	1,689	67.4320	1,277,603
198	LIBRAINFU	633.50	639.00	629.10	637.20	633.50	-0.58	526	8.4630	13,370
199	LINDEBD	658.80	658.90	652.00	650.80	656.40	1.23	322	3.8050	5,801
200	LOVELLO	73.30	75.00	72.90	73.30	73.30	0.00	3,817	154.8840	2,098,928
201	LRBDL	11.40	11.90	11.30	11.30	11.40	0.88	472	8.1230	700,718
202	LRGLOBMF1	3.40	3.40	3.20	3.20	3.40	6.25	40	0.4430	132,628
203	MAGURAPLEX	84.10	84.90	82.50	82.50	84.10	1.94	860	18.9920	225,554
204	MAKSONSPIN	5.70	5.80	5.60	5.60	5.70	1.79	113	1.4180	248,084
205	MALEKSPIN	29.10	29.30	28.90	28.90	29.10	0.69	972	64.5520	2,215,842
206	MARICO	2738.50	2748.90	2730.00	2730.00	2738.50	0.31	380	8.8830	3,243
207	MATINSPINN	50.20	50.90	48.90	48.90	50.20	2.66	480	13.8380	277,189
208	MBL1STMF	3.70	3.80	3.70	3.70	3.70	0.00	35	0.6150	164,773
209	MEGCONMILK	49.10	49.60	45.50	46.10	49.10	6.51	1,135	23.0270	476,054
210	MEGHNACEM	32.60	35.00	32.40	33.20	32.60	-1.81	143	1.6180	48,023
211	MEGHNAINS	31.50	32.70	31.30	31.70	31.50	-0.63	1,095	44.0400	1,381,688
212	MEGHNALIFE	57.70	58.00	57.00	56.80	57.70	1.58	546	15.7390	273,044
213	MEGHNAPET	91.10	91.10	84.90	82.90	91.10	9.89	512	20.4420	226,571
214	MERCANBANK	7.10	7.20	6.90	6.90	7.10	2.90	191	12.4460	1,767,639
215	MERCINS	29.40	29.80	28.90	28.70	29.40	2.44	543	14.3160	491,894
216	METROSPIN	9.20	9.40	9.20	9.00	9.30	2.22	90	1.0260	110,484
217	MHSML	22.60	23.20	22.50	22.80	22.60	-0.88	1,588	60.9570	2,676,018
218	MIDASFIN	5.50	5.80	5.50	5.70	5.70	-3.51	80	0.5170	92,283
219	MIDLANDBNK	15.10	15.50	15.00	15.30	15.10	-1.31	607	13.3150	876,816
220	MIRACLEIND	27.90	28.50	27.60	28.00	27.90	-0.36	417	8.8300	314,276
221	MIRAKHTER	47.00	48.50	43.30	44.10	47.00	6.58	3,590	308.8750	6,787,045
222	MITHUNKNIT	17.10	17.40	16.50	16.50	17.10	3.64	231	4.3410	253,532
223	MJLBD	89.90	90.50	89.70	89.80	89.80	0.11	360	6.9850	77,651
224	MLDYEING	10.10	10.50	9.90	10.30	10.10	-1.94	1,060	25.8680	2,532,268
225	MONNOAGML	348.30	353.00	346.00	345.70	349.60	0.75	414	7.7550	22,230
226	MONNOCERA	98.00	100.90	97.60	99.00	98.00	-1.01	3,204	114.6270	1,158,621
227	MONNOFABR	24.00	24.30	23.00	23.10	24.00	3.90	2,671	137.4710	5,803,476
228	MONOSPOOL	103.90	106.00	101.30	101.20	103.90	2.67	3,161	116.5110	1,116,551
229	MPETROLEUM	207.40	207.80	204.50	204.40	207.40	1.47	299	5.5550	26,834
230	MTB	12.60	12.80	12.30	12.30	12.60	2.44	464	24.6900	1,952,276
231	NAHEEACP	38.40	39.50	37.80	39.10	38.40	-1.79	2,122	110.5270	2,854,969
232	NAVANACNG	21.10	21.30	21.00	21.10	21.10	0.00	177	3.1030	146,457
233	NAVANAPHAR	74.10	76.50	73.60	73.90	74.10	0.27	2,938	139.6520	1,866,104
234	NBL	3.90	4.00	3.80	3.80	3.90	2.63	196	3.9740	1,022,679
235	NCCBANK	15.40	15.90	15.20	15.60	15.40	-1.28	1,509	202.4500	13,020,844
236	NCCBLMF1	4.30	4.50	4.30	4.30	4.40	0.00	34	0.4530	103,140
237	NEWLINE	5.80	5.80	5.40	5.30	5.80	9.43	237	3.0930	540,601
238	NFML	17.00	17.40	16.80	17.10	17.00	-0.58	814	36.2410	2,115,725
239	NHFIL	25.40	25.80	24.90	24.90	25.40	2.01	937	37.7230	1,482,579
240	NITOLINS	32.00	32.60	31.30	31.40	32.00	1.91	366	15.4390	482,719
241	NORTHERN	111.10	113.70	110.90	112.40	112.00	-1.16	66	0.4330	3,857
242	NORTHRNINS	38.90	39.40	38.80	38.40	38.90	1.30	255	6.1980	158,463
243	NPOLYMER	32.80	33.30	32.60	32.60	32.80	0.61	793	25.0750	759,894
244	NRBBANK	6.10	6.20	6.00	6.00	6.10	1.67	82	0.4810	78,897
245	NRBCBANK	7.30	7.50	7.30	7.40	7.30	-1.35	63	1.7880	242,903
246	NTC	161.70	171.00	158.20	156.50	161.70	3.32	192	1.9720	12,281
247	NTLTUBES	61.70	62.80	61.00	60.60	61.70	1.82	634	13.4930	217,685
248	NURANI	3.40	3.40	3.10	3.10	3.40	9.68	217	2.8990	857,139
249	OAL	6.40	6.60	6.30	6.40	6.40	0.00	250	4.1820	651,959
250	OIMEX	16.00	16.30	15.80	15.80	16.00	1.27	403	10.4160	650,909
251	OLYMPIC	144.00	144.30	142.10	142.00	143.70	1.41	603	14.9680	104,117
252	ONEBANKPLC	8.10	8.10	8.00	8.10	8.10	0.00	207	9.3140	1,161,612
253	ORIONINFU	311.10	315.80	307.60	307.00	311.10	1.34	4,402	106.5140	342,042
254	ORIONPHARM	26.80	26.90	26.60	26.50	26.80	1.13	349	9.6490	359,804
255	PADMALIFE	17.60	17.80	17.40	17.60	17.60	0.00	97	1.3960	78,905
256	PADMAOIL	180.10	180.80	178.30	178.40	180.00	0.95	517	11.6650	64,915
257	PARAMOUNT	51.20	52.10	51.00	51.20	51.20	0.00	359	10.7770	208,970
258	PBLPBOND	4720.00	4720.00	4720.00	4500.00	4720.00	4.89	1	0.3730	79
259	PDL	5.70	5.70	5.40	5.50	5.60	3.64	184	3.0640	550,846
260	PENINSULA	23.10	23.80	22.90	23.40	23.10	-1.28	934	34.9670	1,502,538
261	PEOPLESINS	49.90	50.40	49.60	49.10	49.90	1.63	653	24.9040	498,325
262	PF1STMF	8.00	8.30	7.90	7.90	8.00	1.27	359	13.9200	1,725,336
263	PHARMAID	575.30	584.80	571.50	574.60	575.30	0.12	425	8.0120	13,840
264	PHENIXINS	43.60	44.40	43.00	43.00	43.60	1.40	880	47.6590	1,088,709
265	PHOENIXFIN	3.70	3.80	3.50	3.50	3.60	5.71	82	0.6650	182,444
266	PHPMF1	3.00	3.10	3.00	3.00	3.00	0.00	111	1.5360	511,731
267	PIONEERINS	60.00	60.40	59.30	59.30	60.00	1.18	532	33.4180	557,689
268	PLFSL	1.70	1.70	1.60	1.70	1.70	0.00	145	1.3510	805,061
269	POPULAR1MF	3.00	3.10	2.90	3.00	3.00	0.00	101	3.8590	1,288,802
270	POPULARLIF	60.00	61.50	58.30	57.90	60.00	3.63	2,166	104.0190	1,730,530
271	POWERGRID	34.60	34.80	34.00	34.00	34.60	1.76	272	9.0850	263,490
272	PRAGATIINS	70.20	71.40	69.90	70.10	70.20	0.14	629	17.3230	245,113
273	PRAGATILIF	188.50	191.00	181.70	180.10	186.80	4.66	1,535	36.2710	194,586
274	PREMIERCEM	42.80	44.30	42.20	42.60	42.80	0.47	873	25.6340	592,399
275	PREMIERLEA	2.70	2.80	2.60	2.60	2.70	3.85	213	4.0400	1,494,418
276	PRIME1ICBA	4.60	4.80	4.50	4.70	4.60	-2.13	50	1.2280	266,735
277	PRIMEBANK	29.50	30.30	29.50	30.10	29.50	-1.99	643	37.8620	1,274,447
278	PRIMEFIN	3.30	3.30	3.10	3.00	3.30	10.00	143	1.8890	579,687
279	PRIMEINSUR	37.60	38.40	37.30	37.80	37.60	-0.53	418	8.6080	227,544
280	PRIMELIFE	43.20	44.50	43.00	43.00	43.20	0.47	713	13.9960	319,722
281	PRIMETEX	20.00	20.00	19.70	19.60	19.90	2.04	170	3.0060	151,610
282	PROGRESLIF	42.40	42.90	41.80	41.60	42.60	1.92	246	1.2010	28,327
283	PROVATIINS	44.60	46.30	44.20	45.40	44.60	-1.76	1,452	51.0720	1,128,113
284	PTL	59.90	62.00	59.60	60.00	59.90	-0.17	1,094	39.3890	653,121
285	PUBALIBANK	35.00	35.30	34.50	35.00	35.00	0.00	370	48.5820	1,385,669
286	PURABIGEN	32.30	33.40	31.80	31.70	32.30	1.89	1,594	69.8770	2,160,429
287	QUASEMIND	43.90	44.50	43.80	44.20	43.90	-0.68	1,442	63.7740	1,447,247
288	QUEENSOUTH	13.50	13.80	13.30	13.30	13.50	1.50	1,197	50.3600	3,724,011
289	RAHIMAFOOD	104.10	105.50	103.00	103.00	104.10	1.07	335	4.7140	45,121
290	RAHIMTEXT	199.20	206.00	196.30	196.70	199.20	1.27	921	15.5320	76,499
291	RAKCERAMIC	24.90	25.40	24.10	24.20	24.90	2.89	584	12.4780	502,694
292	RANFOUNDRY	157.00	160.00	154.20	159.10	157.00	-1.32	178	2.7650	17,525
293	RDFOOD	29.80	31.30	29.60	30.70	29.80	-2.93	4,470	177.0970	5,824,161
294	RECKITTBEN	3277.90	3277.90	3267.00	3266.20	3277.70	0.36	206	2.8090	857
295	REGENTTEX	6.60	6.60	5.90	6.00	6.60	10.00	334	6.5120	1,004,776
296	RELIANCE1	10.60	10.70	10.40	10.30	10.60	2.91	342	8.0840	766,280
297	RELIANCINS	94.60	95.20	92.60	94.20	94.60	0.42	886	39.5680	418,821
298	RENATA	415.50	416.10	413.80	413.20	415.50	0.56	696	15.0650	36,286
299	RENWICKJA	551.00	576.00	539.20	536.80	550.90	2.65	291	6.0720	10,635
300	REPUBLIC	32.80	33.80	32.70	33.20	32.80	-1.20	317	9.2360	277,708
301	RINGSHINE	3.60	3.70	3.60	3.60	3.60	0.00	164	3.2500	895,390
302	ROBI	30.30	30.60	30.00	30.10	30.30	0.66	1,325	82.8960	2,729,507
303	RSRMSTEEL	8.40	8.50	8.20	8.40	8.40	0.00	77	0.6240	75,012
304	RUNNERAUTO	41.90	43.40	41.50	41.60	41.90	0.72	2,408	121.7860	2,874,198
305	RUPALIBANK	16.60	16.80	16.20	16.20	16.60	2.47	133	2.5950	157,437
306	RUPALILIFE	88.00	90.00	87.40	87.20	88.00	0.92	858	30.5540	344,044
307	SAFKOSPINN	23.30	23.70	23.00	23.30	23.30	0.00	608	17.6240	753,360
308	SAIFPOWER	6.70	6.70	6.10	6.10	6.70	9.84	640	11.2370	1,702,092
309	SAIHAMCOT	20.10	20.40	19.80	19.70	20.10	2.03	1,772	98.8590	4,915,711
310	SAIHAMTEX	18.20	18.70	18.10	18.40	18.20	-1.09	1,102	40.4650	2,207,315
311	SALAMCRST	15.30	15.70	15.20	15.20	15.30	0.66	252	3.6760	238,374
312	SALVO	38.10	38.70	37.80	38.30	38.10	-0.52	1,943	111.4840	2,917,644
313	SAMATALETH	108.60	112.00	107.00	106.50	108.60	1.97	1,096	21.3630	194,335
314	SAMORITA	70.00	71.50	69.50	70.60	69.90	-0.85	283	4.8520	68,402
315	SANDHANINS	24.30	24.70	24.20	24.50	24.30	-0.82	738	28.8520	1,182,356
316	SAPORTL	47.80	48.20	46.20	46.20	47.80	3.46	1,526	100.8390	2,112,006
317	SBACBANK	6.30	6.30	6.00	6.10	6.20	3.28	121	0.7110	115,490
318	SEAPEARL	36.90	37.20	35.70	35.50	36.90	3.94	2,114	81.0200	2,215,777
319	SEMLFBSLGF	5.40	5.50	5.40	5.40	5.40	0.00	27	1.3250	245,104
320	SEMLIBBLSF	6.00	6.30	6.00	6.10	6.00	-1.64	28	0.6900	114,301
321	SHAHJABANK	16.30	16.50	16.30	16.30	16.30	0.00	144	3.1030	190,014
322	SHARPIND	17.00	17.30	16.80	17.10	17.00	-0.58	345	3.1430	184,144
323	SHASHADNIM	22.70	23.20	22.20	22.60	22.50	0.44	447	25.2580	1,110,593
324	SHEPHERD	16.70	17.50	16.60	17.20	16.70	-2.91	1,995	88.6610	5,205,071
325	SHURWID	6.70	7.00	6.50	6.40	6.70	4.69	258	2.9600	442,606
326	SHYAMPSUG	164.40	173.60	159.00	167.90	164.40	-2.08	294	4.0820	24,398
327	SICL	39.10	40.80	38.50	40.40	39.10	-3.22	1,131	33.7830	851,232
328	SILCOPHL	17.50	17.60	17.00	17.10	17.50	2.34	933	36.3320	2,103,342
329	SILVAPHL	12.60	12.80	12.40	12.50	12.60	0.80	686	18.3440	1,460,120
330	SIMTEX	24.80	25.40	24.70	25.00	24.80	-0.80	1,565	77.7780	3,111,119
331	SINGERBD	81.50	82.00	80.40	80.70	81.50	0.99	279	2.1540	26,553
332	SINOBANGLA	56.10	56.70	55.80	55.90	56.10	0.36	1,754	71.7810	1,276,826
333	SIPLC	82.30	82.80	80.00	81.80	82.30	0.61	424	19.0460	232,793
334	SJIBLPBOND	5250.00	5250.00	4865.00	5000.00	4877.00	5.00	9	16.2940	3,341
335	SKTRIMS	14.10	14.10	13.00	12.90	14.10	9.30	427	9.8550	714,546
336	SONALIANSH	187.70	191.70	187.00	187.30	187.70	0.21	892	13.9910	74,047
337	SONALILIFE	83.10	83.80	81.00	80.90	83.10	2.72	906	34.8530	423,040
338	SONALIPAPR	236.90	243.30	226.30	224.70	236.90	5.43	3,265	104.7520	440,288
339	SONARBAINS	43.40	45.30	42.20	44.80	43.40	-3.13	774	22.4250	508,206
340	SONARGAON	59.80	59.80	56.60	54.40	59.40	9.93	1,317	232.4320	3,901,641
341	SPCERAMICS	23.80	24.30	23.60	24.00	23.80	-0.83	1,959	80.4200	3,362,530
342	SPCL	55.00	55.70	54.80	55.10	55.00	-0.18	1,239	62.7940	1,137,876
343	SQUARETEXT	46.80	46.90	46.20	46.30	46.80	1.08	298	5.1140	109,924
344	SQURPHARMA	213.20	213.60	212.00	212.00	213.20	0.57	1,446	66.9860	314,219
345	SSSTEEL	5.00	5.10	4.90	4.90	5.00	2.04	258	3.8920	781,182
346	STANCERAM	73.30	76.00	73.00	73.80	73.30	-0.68	131	1.5570	20,729
347	STANDARINS	49.70	50.40	47.80	47.80	49.70	3.97	1,112	53.1860	1,085,113
348	STYLECRAFT	55.00	56.50	54.40	53.60	55.00	2.61	487	5.8970	106,041
349	SUMITPOWER	14.30	14.30	14.10	14.10	14.30	1.42	522	14.8410	1,044,357
350	SUNLIFEINS	69.50	71.50	68.20	68.10	69.50	2.06	1,830	93.5400	1,332,401
351	TAKAFULINS	34.40	35.50	34.40	34.50	34.40	-0.29	94	1.7900	51,544
352	TALLUSPIN	8.10	8.40	8.00	8.20	8.10	-1.22	302	5.1940	637,946
353	TAMIJTEX	129.90	134.70	128.00	127.20	129.90	2.12	1,622	34.2420	259,377
354	TB10Y0135	108.80	108.80	108.80	108.76	108.80	0.04	1	0.2180	2,000
355	TB15Y0340	108.94	108.94	108.94	111.01	108.94	-1.86	1	0.2180	2,000
356	TB20Y0545	108.94	108.94	108.94	111.52	108.94	-2.31	1	0.4360	4,000
357	TB2Y0826	100.22	100.22	100.22	100.31	100.22	-0.09	2	0.5010	5,000
358	TECHNODRUG	46.00	47.10	45.30	44.90	46.00	2.45	3,881	185.7690	4,026,549
359	TILIL	46.50	47.60	46.20	46.20	46.50	0.65	945	30.9890	661,276
360	TITASGAS	16.80	17.00	16.60	16.50	16.80	1.82	344	5.6380	337,139
361	TOSRIFA	20.00	20.30	19.60	19.90	20.00	0.50	600	13.7850	692,438
362	TRUSTB1MF	3.10	3.20	3.10	3.00	3.10	3.33	107	6.0860	1,963,344
363	TRUSTBANK	16.50	17.00	16.40	16.80	16.50	-1.79	1,181	43.6360	2,632,537
364	TUNGHAI	3.10	3.20	3.00	3.10	3.10	0.00	58	0.7790	247,625
365	UCB	8.70	8.80	8.60	8.70	8.70	0.00	222	6.1890	711,496
366	UNILEVERCL	2035.10	2040.00	2030.00	2038.20	2035.10	-0.15	127	1.8490	908
367	UNIONCAP	4.70	4.70	4.50	4.50	4.60	4.44	100	0.5450	117,976
368	UNIONINS	37.40	38.70	36.80	38.20	37.40	-2.09	705	26.4490	697,464
369	UNIQUEHRL	39.00	39.10	38.40	38.40	39.00	1.56	734	28.2970	727,423
370	UNITEDFIN	13.00	13.10	12.70	12.60	13.00	3.17	427	15.3750	1,192,127
371	UNITEDINS	42.60	42.90	42.50	42.50	42.60	0.24	182	5.5500	130,069
372	UPGDCL	121.20	121.50	117.80	117.50	121.00	3.15	669	9.9900	83,590
373	USMANIAGL	38.90	40.20	38.00	37.80	38.90	2.91	305	2.3160	59,209
374	UTTARABANK	21.00	21.30	20.90	21.20	21.00	-0.94	1,128	47.4620	2,248,323
375	UTTARAFIN	13.50	13.60	13.30	13.30	13.50	1.50	73	0.8180	60,420
376	VAMLRBBF	5.90	6.00	5.90	6.00	5.90	-1.67	42	1.2700	214,974
377	VFSTDL	16.00	16.50	15.70	15.70	16.00	1.91	2,886	130.9790	8,156,598
378	WALTONHIL	365.70	368.60	362.40	361.70	365.70	1.11	908	17.1400	46,836
379	WATACHEM	138.10	139.60	135.10	134.70	138.10	2.52	738	16.0580	115,927
380	WMSHIPYARD	8.70	8.80	8.60	8.70	8.70	0.00	156	2.9850	343,094
381	YPL	25.50	26.80	25.30	26.70	25.50	-4.49	943	25.6800	989,407
382	ZAHEENSPIN	5.90	5.90	5.70	5.70	5.90	3.51	152	2.5180	433,251
383	ZAHINTEX	8.70	8.90	8.40	8.30	8.80	4.82	205	7.4740	861,683
384	ZEALBANGLA	129.80	132.40	129.00	132.10	130.40	-1.74	89	1.1330	8,669