Latest Share Prices – Dragon Securities

Latest Share Prices

Latest Share Prices On Aug 04, 2026 02:02:28 PM

#	STOCK	LTP	HIGH	LOW	YCP	CLOSEP	CHANGE %	TRADE	VALUE(mn)	VOLUME
1	1JANATAMF	4.10	4.20	4.00	4.20	4.10	-2.38	595	18.1630	4,421,847
2	1STPRIMFMF	24.90	25.50	24.50	24.80	24.90	0.40	758	28.8340	1,154,215
3	AAMRANET	21.10	21.40	21.00	21.10	21.10	0.00	235	3.9120	184,916
4	AAMRATECH	21.90	22.30	20.90	21.40	21.80	2.34	442	11.4410	522,891
5	ABB1STMF	4.20	4.30	4.10	4.30	4.20	-2.33	404	18.2510	4,322,151
6	ABBANK	4.90	5.00	4.90	4.90	4.90	0.00	198	2.0510	417,916
7	ACFL	23.90	24.60	23.80	24.00	23.90	-0.42	115	2.8010	116,585
8	ACI	203.70	206.40	202.70	205.30	203.70	-0.78	357	6.0920	29,745
9	ACIFORMULA	174.50	179.80	173.00	178.10	174.50	-2.02	1,881	74.7350	425,402
10	ACMELAB	82.90	83.70	82.80	83.30	82.90	-0.48	728	23.3710	281,398
11	ACMEPL	26.30	26.70	24.30	24.40	26.30	7.79	5,273	360.2170	14,045,906
12	ACTIVEFINE	7.00	7.10	6.90	6.90	7.00	1.45	134	1.9200	274,757
13	ADNTEL	67.70	68.70	67.30	68.30	67.70	-0.88	496	14.5510	214,332
14	ADVENT	16.60	17.00	16.50	16.60	16.60	0.00	370	8.9330	535,725
15	AFCAGRO	7.10	7.50	7.10	7.30	7.10	-2.74	104	1.1760	161,504
16	AFTABAUTO	30.70	30.80	30.40	30.60	30.70	0.33	193	2.4360	79,667
17	AGNISYSL	33.10	34.20	33.00	33.60	33.10	-1.49	736	33.3930	1,004,223
18	AGRANINS	32.10	32.50	30.70	30.90	32.10	3.88	747	24.2350	762,768
19	AIBL1STIMF	6.80	6.80	6.60	6.60	6.80	3.03	513	26.9290	3,984,354
20	AIBLPBOND	4050.00	4050.00	3900.00	4000.00	4007.00	1.25	4	0.0280	7
21	AIL	37.40	38.40	37.30	37.80	37.40	-1.06	363	7.6600	203,561
22	AL-HAJTEX	98.10	100.00	97.70	98.30	98.10	-0.20	772	16.2170	164,589
23	ALARABANK	16.50	16.60	16.00	16.00	16.50	3.13	67	0.7100	43,336
24	ALIF	5.60	5.70	5.50	5.60	5.60	0.00	130	3.5750	638,665
25	ALLTEX	22.50	23.10	22.20	22.60	22.30	-0.44	418	9.1510	405,670
26	AMANFEED	38.30	38.40	37.30	37.20	38.10	2.96	799	28.7640	759,613
27	AMBEEPHA	819.70	820.00	806.40	814.70	819.70	0.61	56	0.7760	950
28	AMCL(PRAN)	229.40	230.00	227.00	226.70	229.40	1.19	54	0.7380	3,222
29	ANLIMAYARN	35.40	36.00	33.10	33.40	35.40	5.99	575	14.1310	408,421
30	ANWARGALV	111.40	112.80	111.00	111.70	111.40	-0.27	1,125	24.7920	222,193
31	AOL	18.30	18.40	17.70	17.70	18.30	3.39	670	18.1840	1,001,672
32	APEXFOODS	278.30	283.00	278.00	281.10	278.30	-1.00	253	4.2270	15,114
33	APEXFOOT	218.80	218.80	215.00	216.20	217.90	1.20	700	20.3500	93,907
34	APEXSPINN	346.00	353.30	344.40	350.30	346.00	-1.23	630	9.7010	27,903
35	APEXTANRY	104.20	105.40	102.60	103.60	104.20	0.58	368	6.0280	58,042
36	APOLOISPAT	3.40	3.50	3.30	3.30	3.40	3.03	348	6.6270	1,957,479
37	APSCLBOND	1101.00	1101.00	1101.00	1051.00	1101.00	4.76	1	0.0010	1
38	ARAMIT	205.20	208.00	200.10	203.80	205.20	0.69	76	1.0690	5,209
39	ARAMITCEM	12.30	12.90	12.30	12.60	12.50	-2.38	68	0.2090	16,612
40	ARGONDENIM	24.90	25.10	24.20	24.40	24.90	2.05	2,062	132.8680	5,391,911
41	ASIAINS	45.10	45.30	43.70	43.70	45.10	3.20	1,054	39.7250	888,762
42	ASIAPACINS	53.30	53.60	50.20	50.70	53.30	5.13	1,736	75.7400	1,449,053
43	ASIATICLAB	117.40	120.40	116.60	119.00	117.40	-1.34	1,398	103.1100	875,234
44	ATLASBANG	94.40	96.40	94.00	94.60	94.40	-0.21	85	0.6500	6,858
45	AZIZPIPES	82.50	83.90	80.10	80.10	82.50	3.00	394	4.7260	57,319
46	BANGAS	135.30	136.80	135.00	135.50	135.30	-0.15	436	11.3930	84,083
47	BANKASIA	18.00	18.10	17.90	18.00	18.00	0.00	196	4.7110	261,766
48	BARKAPOWER	9.80	10.00	9.10	9.40	9.80	4.26	798	20.8080	2,175,710
49	BATASHOE	908.10	917.90	907.00	902.20	909.10	0.65	37	1.0100	1,111
50	BATBC	247.20	250.80	246.90	247.70	247.20	-0.20	1,539	47.1240	190,139
51	BBS	16.10	16.40	15.90	16.30	16.10	-1.23	1,019	45.0980	2,792,527
52	BBSCABLES	23.20	23.60	23.10	23.50	23.20	-1.28	977	32.5210	1,397,693
53	BDAUTOCA	207.60	212.00	207.30	209.00	207.60	-0.67	582	7.2310	34,731
54	BDCOM	33.50	34.20	33.30	33.70	33.50	-0.59	848	29.7170	884,130
55	BDFINANCE	14.10	14.60	14.00	14.00	14.10	0.71	429	16.7880	1,173,355
56	BDLAMPS	183.30	187.90	177.00	183.10	183.30	0.11	450	8.0040	43,567
57	BDTHAI	19.10	19.40	19.00	19.20	19.10	-0.52	1,246	35.5030	1,858,404
58	BDTHAIFOOD	25.60	25.80	25.00	25.20	25.60	1.59	1,471	78.1180	3,066,162
59	BDWELDING	14.00	14.40	13.90	14.10	14.00	-0.71	195	2.4540	173,201
60	BEACHHATCH	33.20	33.80	33.00	33.40	33.20	-0.60	347	5.0870	153,362
61	BEACONPHAR	108.60	109.80	108.40	108.60	108.60	0.00	618	20.0280	183,925
62	BENGALWTL	24.80	25.50	24.80	25.20	25.00	-1.59	330	14.3760	574,193
63	BERGERPBL	1498.80	1505.10	1490.00	1501.00	1498.80	-0.15	674	78.4330	52,303
64	BESTHLDNG	15.50	15.80	15.40	15.60	15.50	-0.64	303	5.2010	333,853
65	BEXGSUKUK	70.00	71.00	70.00	70.00	70.00	0.00	6	0.8620	12,308
66	BEXIMCO	23.10	23.80	22.30	22.30	23.10	3.59	6,850	196.5070	8,487,887
67	BGIC	42.40	42.60	40.30	40.30	42.40	5.21	532	11.1300	267,623
68	BIFC	5.10	5.10	4.90	4.90	5.10	4.08	93	1.7080	340,052
69	BNICL	118.50	123.20	110.40	113.00	118.50	4.87	813	36.4720	308,950
70	BPML	28.80	29.00	28.60	28.60	28.80	0.70	109	1.0760	37,505
71	BPPL	21.60	21.80	21.00	21.00	21.60	2.86	2,031	99.7480	4,659,021
72	BRACBANK	63.90	64.30	63.50	64.00	63.90	-0.16	1,543	88.7400	1,387,122
73	BSC	122.50	124.10	122.00	122.40	122.50	0.08	1,203	70.8280	575,282
74	BSCPLC	156.10	157.00	155.70	156.30	156.10	-0.13	300	6.9110	44,211
75	BSRMLTD	101.20	104.00	100.50	103.30	101.20	-2.03	748	22.4290	219,901
76	BSRMSTEEL	97.40	99.70	96.90	98.80	97.40	-1.42	943	52.9410	538,387
77	BXPHARMA	145.00	148.00	144.60	145.80	145.00	-0.55	1,761	112.9400	776,074
78	CAPITECGBF	11.00	11.50	10.80	10.90	11.00	0.92	1,558	78.0470	7,000,866
79	CAPMBDBLMF	11.80	13.00	11.70	11.90	11.80	-0.84	1,952	96.4420	7,980,752
80	CAPMIBBLMF	14.00	14.70	13.90	14.40	14.00	-2.78	427	17.5320	1,251,232
81	CENTRALINS	49.30	49.30	45.00	44.90	49.30	9.80	2,451	113.8860	2,398,228
82	CENTRALPHL	11.70	12.20	11.70	12.00	11.70	-2.50	667	13.8920	1,180,410
83	CITYBANK	31.50	31.70	31.40	31.50	31.50	0.00	799	53.2830	1,691,238
84	CITYGENINS	115.00	115.80	113.50	113.70	115.00	1.14	381	43.0890	375,399
85	CLICL	53.50	53.80	51.70	51.60	53.50	3.68	800	15.4920	291,762
86	CNATEX	3.40	3.40	3.20	3.20	3.40	6.25	330	8.6190	2,602,258
87	CONFIDCEM	67.90	68.90	67.80	68.20	67.90	-0.44	360	9.9080	145,605
88	CONTININS	36.40	36.50	34.60	34.60	36.40	5.20	1,127	44.9480	1,254,062
89	COPPERTECH	28.30	29.30	28.10	29.20	28.30	-3.08	1,560	56.2280	1,970,243
90	CROWNCEMNT	68.10	69.80	67.70	67.90	68.10	0.29	81	1.0220	14,991
91	CRYSTALINS	70.60	70.90	68.50	68.50	70.60	3.07	844	18.4570	263,094
92	CVOPRL	173.40	174.90	172.90	173.40	173.40	0.00	666	14.6580	84,506
93	DACCADYE	17.10	17.40	17.00	17.10	17.10	0.00	116	1.9460	113,557
94	DAFODILCOM	166.70	171.50	161.00	171.10	166.70	-2.57	927	16.8740	99,935
95	DBH	43.10	43.70	42.60	43.10	42.80	0.00	371	7.7490	180,637
96	DBH1STMF	6.10	6.30	6.00	6.20	6.10	-1.61	392	14.8910	2,451,871
97	DELTALIFE	81.80	82.40	79.70	79.20	81.80	3.28	547	11.9050	146,464
98	DELTASPINN	7.90	8.00	7.90	7.90	7.90	0.00	204	10.0400	1,269,027
99	DESCO	25.90	26.50	25.70	25.90	25.90	0.00	53	0.6960	26,861
100	DESHBANDHU	22.70	23.30	22.60	23.00	22.70	-1.30	932	25.2380	1,104,884
101	DGIC	35.10	35.40	33.90	34.00	35.10	3.24	932	24.9990	719,603
102	DHAKABANK	12.10	12.20	12.00	12.20	12.10	-0.82	343	13.0450	1,078,012
103	DHAKAINS	46.20	46.40	44.60	45.00	46.20	2.67	399	13.0190	284,439
104	DOMINAGE	83.30	84.10	82.80	83.10	83.30	0.24	1,430	145.9360	1,751,204
105	DOREENPWR	34.30	35.00	32.40	32.80	34.30	4.57	1,562	83.9490	2,484,518
106	DSHGARME	163.40	168.30	163.00	165.70	163.40	-1.39	832	13.4460	81,822
107	DSSL	14.00	14.40	13.90	14.30	14.00	-2.10	2,150	96.1310	6,824,184
108	DULAMIACOT	217.60	218.00	209.00	210.90	215.40	3.18	200	4.0100	18,838
109	DUTCHBANGL	49.00	49.60	48.90	49.10	49.00	-0.20	491	26.9550	547,034
110	EASTERNINS	63.30	63.60	61.20	61.80	63.30	2.43	629	21.6870	346,312
111	EASTLAND	30.20	30.40	29.00	29.00	30.20	4.14	648	21.8560	731,482
112	EASTRNLUB	2085.70	2120.00	2082.00	2098.60	2085.70	-0.61	775	10.9880	5,261
113	EBL	24.20	24.40	24.10	24.20	24.20	0.00	758	57.1690	2,362,650
114	EBL1STMF	5.30	5.50	5.20	5.50	5.30	-3.64	330	10.6310	2,001,330
115	EBLNRBMF	4.10	4.20	4.00	4.10	4.10	0.00	341	13.3880	3,274,041
116	ECABLES	138.40	142.90	138.30	140.00	138.40	-1.14	157	2.7500	19,791
117	EGEN	27.30	27.90	27.20	27.60	27.30	-1.09	1,070	34.2760	1,247,455
118	EHL	96.60	97.10	95.00	95.00	96.60	1.68	1,718	72.3310	751,810
119	EIL	33.80	34.00	32.70	32.50	33.80	4.00	1,307	58.1970	1,739,082
120	EMERALDOIL	29.30	30.40	29.10	30.10	29.30	-2.66	608	13.0840	441,915
121	ENVOYTEX	56.60	57.80	56.30	57.70	56.60	-1.91	879	35.1610	617,374
122	EPGL	20.50	20.60	20.10	20.30	20.50	0.99	440	10.0210	492,517
123	ESQUIRENIT	26.30	27.00	26.20	26.50	26.30	-0.75	220	4.6840	177,823
124	ETL	14.40	14.90	14.40	14.80	14.40	-2.70	1,473	62.8680	4,325,851
125	EXIM1STMF	6.90	7.10	6.70	6.80	6.90	1.47	738	46.5410	6,735,897
126	FAMILYTEX	2.90	2.90	2.70	2.70	2.90	7.41	731	20.0180	6,953,973
127	FARCHEM	25.00	25.30	24.60	24.60	25.00	1.63	1,146	56.7650	2,275,590
128	FAREASTFIN	2.40	2.40	2.40	2.20	2.40	9.09	244	4.2450	1,768,600
129	FAREASTLIF	22.60	22.70	22.40	22.30	22.60	1.35	120	1.5590	68,975
130	FASFIN	3.00	3.00	3.00	2.80	3.00	7.14	83	1.6370	545,568
131	FBFIF	4.10	4.30	4.00	4.20	4.10	-2.38	366	13.6460	3,297,158
132	FEDERALINS	29.50	29.80	28.10	28.30	29.50	4.24	1,408	55.6190	1,915,554
133	FEKDIL	26.10	26.60	26.00	26.20	26.10	-0.38	1,503	125.1810	4,762,564
134	FINEFOODS	444.20	462.70	440.50	460.60	444.20	-3.56	950	23.0300	51,318
135	FIRSTFIN	5.20	5.20	4.80	4.80	5.20	8.33	178	4.0810	795,371
136	FORTUNE	19.70	20.10	19.70	19.80	19.70	-0.51	324	5.5530	280,047
137	FUWANGCER	17.00	17.50	16.90	17.40	17.00	-2.30	1,641	70.1120	4,109,366
138	FUWANGFOOD	12.80	13.00	12.80	12.90	12.80	-0.78	223	4.3010	335,259
139	GBBPOWER	11.00	11.00	9.90	10.00	11.00	10.00	971	24.1570	2,288,059
140	GEMINISEA	123.40	124.70	123.10	123.70	123.40	-0.24	144	2.0440	16,531
141	GENEXIL	40.60	41.40	40.50	41.00	40.60	-0.98	1,332	60.0850	1,468,590
142	GENNEXT	3.20	3.30	3.00	3.00	3.20	6.67	831	22.0180	6,923,916
143	GHAIL	16.20	16.80	16.10	16.60	16.20	-2.41	834	35.8310	2,189,637
144	GHCL	24.90	25.50	24.40	24.80	24.50	0.40	283	4.3450	175,027
145	GLDNJMF	10.10	10.30	9.80	10.10	10.10	0.00	954	38.5220	3,847,900
146	GLOBALINS	45.90	46.20	44.00	43.90	45.90	4.56	1,341	56.1960	1,243,732
147	GOLDENSON	17.00	17.50	16.90	17.30	17.00	-1.73	1,018	29.2140	1,709,630
148	GP	258.00	259.30	257.80	258.70	258.00	-0.27	1,068	29.1500	112,881
149	GPHISPAT	19.30	19.60	19.20	19.40	19.30	-0.52	539	21.0690	1,090,409
150	GQBALLPEN	568.60	591.80	565.00	587.80	568.60	-3.27	1,112	21.2680	37,081
151	GRAMEENS2	14.40	14.50	13.90	13.90	14.40	3.60	707	22.0440	1,546,837
152	GREENDELMF	5.50	5.80	5.50	5.70	5.50	-3.51	350	14.0750	2,516,313
153	GREENDELT	71.50	71.90	68.00	68.50	71.50	4.38	820	26.0910	369,123
154	GSPFINANCE	4.80	4.80	4.60	4.50	4.80	6.67	234	3.7610	798,448
155	HAKKANIPUL	82.00	84.40	81.80	83.50	82.00	-1.80	766	17.0060	206,716
156	HAMI	163.80	164.40	159.70	160.00	163.80	2.38	374	4.9020	30,088
157	HEIDELBCEM	223.10	224.00	220.40	222.50	223.10	0.27	181	2.4880	11,196
158	HFL	15.10	15.50	15.00	15.20	15.10	-0.66	184	1.7480	114,369
159	HRTEX	20.60	21.20	20.40	20.90	20.60	-1.44	164	1.7360	83,873
160	HWAWELLTEX	50.60	51.60	50.50	51.40	50.60	-1.56	508	13.4410	263,219
161	IBBLPBOND	660.50	660.50	660.50	675.50	660.50	-2.22	2	0.0070	10
162	IBNSINA	319.90	321.90	319.50	322.60	319.90	-0.84	196	7.7190	24,097
163	IBP	20.10	20.60	20.00	20.50	20.10	-1.95	1,647	80.1900	3,962,310
164	ICB	46.30	47.20	45.70	45.80	46.30	1.09	240	7.8120	167,305
165	ICB3RDNRB	6.90	7.00	6.70	6.90	6.90	0.00	281	10.6360	1,558,785
166	ICBAGRANI1	9.50	10.00	9.30	9.50	9.50	0.00	606	32.2850	3,338,126
167	ICBAMCL2ND	9.30	9.30	8.30	8.50	9.30	9.41	681	26.0710	2,883,031
168	ICBEPMF1S1	7.30	7.50	7.20	7.50	7.30	-2.67	499	23.0920	3,156,069
169	ICBIBANK	2.80	2.80	2.70	2.70	2.70	3.70	64	1.5760	570,753
170	ICBSONALI1	7.70	7.90	7.40	7.50	7.70	2.67	965	58.2850	7,648,095
171	ICICL	36.90	37.20	34.80	34.60	36.90	6.65	2,235	87.5180	2,424,091
172	IDLC	45.60	46.70	45.30	46.00	45.60	-0.87	567	33.2300	727,126
173	IFADAUTOS	26.10	26.60	26.00	26.40	26.10	-1.14	299	9.5530	363,747
174	IFIC	4.90	5.00	4.90	5.00	4.90	-2.00	142	3.1390	636,755
175	IFIC1STMF	4.80	5.10	4.70	4.90	4.80	-2.04	468	18.3620	3,785,320
176	IFILISLMF1	6.10	6.40	6.10	6.20	6.10	-1.61	185	7.0010	1,130,168
177	ILFSL	2.50	2.50	2.30	2.30	2.50	8.70	414	8.5740	3,434,318
178	INDEXAGRO	74.30	74.60	73.50	73.60	74.30	0.95	328	7.8170	105,547
179	INTECH	27.20	27.40	26.80	26.50	27.20	2.64	411	6.6010	243,016
180	INTRACO	21.80	22.00	21.60	21.70	21.80	0.46	214	7.4400	341,861
181	IPDC	31.90	32.70	31.80	32.30	31.90	-1.24	1,152	73.5830	2,302,924
182	ISLAMIBANK	30.40	30.70	30.30	30.50	30.40	-0.33	312	4.4310	145,619
183	ISLAMIINS	63.40	63.90	61.70	61.80	63.40	2.59	766	28.5940	455,675
184	ISNLTD	59.50	60.70	59.20	60.00	59.50	-0.83	304	4.7830	80,032
185	ITC	50.50	52.70	50.30	51.20	50.50	-1.37	1,704	80.5480	1,583,880
186	JAMUNABANK	24.10	24.30	24.10	24.10	24.10	0.00	258	15.5680	644,334
187	JAMUNAOIL	183.80	184.00	183.00	183.10	183.80	0.38	150	2.4280	13,229
188	JANATAINS	36.00	36.00	34.60	34.50	35.60	4.35	576	22.6360	642,091
189	JHRML	50.10	50.90	50.00	50.70	50.10	-1.18	333	7.0140	139,124
190	JMISMDL	142.60	143.80	141.10	142.50	142.60	0.07	131	1.6120	11,308
191	JUTESPINN	226.80	229.90	223.00	228.80	226.80	-0.87	93	0.7150	3,141
192	KARNAPHULI	54.00	54.70	52.80	52.90	54.00	2.08	1,347	71.3250	1,324,020
193	KAY&QUE	416.80	424.40	415.00	419.90	416.80	-0.74	810	17.6510	42,094
194	KBPPWBIL	39.40	39.80	39.20	39.40	39.40	0.00	867	21.2900	539,382
195	KDSALTD	50.80	51.60	50.70	51.20	50.80	-0.78	446	13.0650	256,170
196	KEYACOSMET	5.60	5.90	5.60	5.80	5.60	-3.45	349	10.7240	1,884,212
197	KOHINOOR	555.10	565.00	535.50	538.50	555.10	3.08	1,116	39.7650	72,275
198	KPCL	10.90	10.90	10.60	10.80	10.90	0.93	206	5.0220	465,115
199	KPPL	15.00	15.30	14.90	15.10	15.00	-0.66	217	3.7150	247,140
200	KTL	11.70	12.10	11.70	12.00	11.70	-2.50	400	6.7450	572,483
201	LANKABAFIN	17.80	18.00	17.70	17.80	17.80	0.00	989	35.4640	1,992,478
202	LEGACYFOOT	76.20	78.00	75.80	76.90	76.20	-0.91	882	29.7080	388,016
203	LHB	58.60	58.90	58.00	58.10	58.60	0.86	790	36.2660	621,629
204	LIBRAINFU	636.30	643.80	635.50	636.10	636.30	0.03	101	0.7280	1,143
205	LINDEBD	722.10	726.50	720.70	724.00	722.10	-0.26	294	3.2840	4,546
206	LOVELLO	70.00	72.00	69.70	70.20	70.00	-0.28	3,296	105.8850	1,500,215
207	LRBDL	16.20	16.80	16.00	16.20	16.20	0.00	675	21.4540	1,315,270
208	LRGLOBMF1	5.20	5.30	5.10	5.10	5.20	1.96	287	14.9950	2,903,379
209	MAGURAPLEX	92.80	94.10	92.50	93.00	92.80	-0.22	534	13.2750	142,379
210	MAKSONSPIN	6.50	6.60	6.40	6.40	6.50	1.56	164	4.2530	654,848
211	MALEKSPIN	45.30	46.60	44.90	46.20	45.30	-1.95	2,440	211.9760	4,639,161
212	MARICO	2721.70	2738.90	2720.00	2723.50	2721.70	-0.07	334	11.5990	4,257
213	MATINSPINN	60.00	63.00	60.00	62.90	61.40	-4.61	773	44.9420	723,443
214	MBL1STMF	8.00	8.00	7.70	7.70	8.00	3.90	515	32.6520	4,116,893
215	MEGCONMILK	34.50	35.00	34.20	34.50	34.50	0.00	209	2.9510	85,123
216	MEGHNACEM	31.70	32.00	31.60	31.60	31.70	0.32	48	0.2610	8,212
217	MEGHNAINS	39.60	39.80	38.50	38.50	39.60	2.86	1,321	50.6580	1,285,286
218	MEGHNALIFE	61.60	62.00	60.10	60.20	61.60	2.33	532	11.1560	181,643
219	MEGHNAPET	81.00	84.70	80.00	83.10	83.20	-2.53	440	7.1340	86,804
220	MERCANBANK	7.40	7.50	7.30	7.30	7.40	1.37	80	1.3230	178,173
221	MERCINS	46.60	46.90	44.90	45.70	46.60	1.97	1,013	46.1260	997,515
222	METROSPIN	9.20	9.60	9.10	9.30	9.20	-1.08	125	1.8390	198,982
223	MHSML	23.50	23.90	23.40	23.50	23.50	0.00	1,135	57.0930	2,417,337
224	MIDASFIN	6.30	6.40	6.20	6.20	6.30	1.61	64	1.0160	161,698
225	MIDLANDBNK	18.60	18.80	18.50	18.50	18.60	0.54	538	24.9310	1,341,151
226	MIRACLEIND	30.50	31.00	30.20	30.00	30.50	1.67	561	13.8330	451,906
227	MIRAKHTER	43.20	43.60	42.50	42.30	43.20	2.13	2,163	80.3120	1,857,533
228	MITHUNKNIT	14.40	14.80	14.30	14.40	14.40	0.00	127	1.4690	101,352
229	MJLBD	94.50	94.70	94.00	94.30	94.50	0.21	213	3.7270	39,491
230	MLDYEING	17.10	18.00	16.90	17.60	17.10	-2.84	1,949	73.5780	4,225,155
231	MONNOAGML	349.60	357.50	348.90	355.30	349.60	-1.60	389	5.8630	16,682
232	MONNOCERA	95.50	97.80	95.20	97.10	95.50	-1.65	1,322	38.6780	402,253
233	MONNOFABR	24.40	24.90	24.10	24.70	24.40	-1.21	2,186	94.7030	3,868,359
234	MONOSPOOL	117.20	119.60	116.90	118.90	117.20	-1.43	1,553	45.6160	387,264
235	MPETROLEUM	215.30	215.40	214.70	214.70	215.10	0.28	119	2.5700	11,959
236	MTB	13.40	13.50	13.30	13.40	13.40	0.00	112	5.4460	406,770
237	NAHEEACP	36.50	36.80	35.90	36.00	36.50	1.39	608	22.0980	609,262
238	NATLIFEINS	104.90	105.00	101.90	101.60	104.90	3.25	288	7.7640	74,470
239	NAVANACNG	23.30	23.80	22.90	23.10	23.30	0.87	122	1.7380	74,916
240	NAVANAPHAR	70.70	71.20	70.30	70.50	70.70	0.28	694	22.4410	317,541
241	NBL	3.80	3.80	3.70	3.70	3.70	2.70	188	2.6390	699,078
242	NCCBANK	15.40	15.60	15.40	15.50	15.40	-0.65	570	36.2070	2,334,543
243	NCCBLMF1	7.40	7.80	7.30	7.60	7.40	-2.63	386	9.2360	1,243,753
244	NEWLINE	7.10	7.40	7.00	7.20	7.10	-1.39	258	5.9560	832,981
245	NFML	20.80	21.30	19.80	21.30	20.80	-2.35	977	29.1200	1,393,028
246	NHFIL	29.80	30.60	29.60	30.40	29.80	-1.97	614	19.0960	635,624
247	NITOLINS	38.90	39.40	36.40	37.30	38.90	4.29	412	12.8230	331,758
248	NORTHERN	114.50	116.90	112.20	113.00	112.90	1.33	78	0.6430	5,659
249	NORTHRNINS	39.40	39.80	38.50	38.10	39.40	3.41	405	8.1080	206,711
250	NPOLYMER	37.50	38.50	37.00	37.00	37.50	1.35	1,903	70.3920	1,856,533
251	NRBBANK	6.80	6.90	6.70	6.80	6.80	0.00	128	3.7180	545,846
252	NRBCBANK	8.70	8.80	8.60	8.70	8.70	0.00	63	1.7150	197,111
253	NTC	168.30	172.00	168.00	171.60	168.30	-1.92	234	1.4290	8,431
254	NTLTUBES	69.30	70.60	69.10	69.60	69.30	-0.43	319	4.9880	71,853
255	NURANI	3.10	3.10	3.00	2.90	3.10	6.90	186	2.7310	889,202
256	OAL	7.20	7.30	7.10	7.10	7.20	1.41	258	4.7730	664,685
257	OIMEX	16.70	16.70	16.50	16.60	16.60	0.60	155	2.8250	169,944
258	OLYMPIC	153.40	154.90	153.30	153.30	153.40	0.07	550	10.7360	69,796
259	ONEBANKPLC	8.00	8.10	8.00	8.00	8.00	0.00	86	4.4950	561,899
260	ORIONINFU	267.20	273.50	264.70	270.20	267.20	-1.11	2,175	32.4040	120,677
261	ORIONPHARM	28.70	29.00	28.60	28.70	28.70	0.00	216	5.0330	175,115
262	PADMAOIL	200.40	201.60	200.20	200.40	200.40	0.00	129	2.5580	12,758
263	PARAMOUNT	63.90	64.50	62.20	62.00	63.90	3.06	660	21.9760	346,786
264	PDL	5.70	5.90	5.70	5.70	5.80	0.00	167	2.4910	429,728
265	PENINSULA	25.10	25.40	24.90	25.00	25.10	0.40	218	7.9340	316,725
266	PEOPLESINS	64.60	65.00	62.00	61.60	64.60	4.87	1,770	79.0210	1,238,624
267	PF1STMF	14.20	14.40	13.90	14.00	14.20	1.43	566	25.4840	1,803,304
268	PHARMAID	607.90	617.00	606.30	611.00	607.90	-0.51	461	10.5400	17,258
269	PHENIXINS	50.90	51.00	49.00	49.20	50.90	3.46	1,389	74.0960	1,468,991
270	PHOENIXFIN	4.40	4.50	4.30	4.30	4.30	2.33	115	2.5380	580,893
271	PHPMF1	4.20	4.40	4.10	4.30	4.20	-2.33	359	17.6910	4,183,997
272	PIONEERINS	70.20	71.00	67.40	67.80	70.20	3.54	853	34.4030	494,605
273	PLFSL	2.50	2.50	2.40	2.30	2.50	8.70	255	4.9870	2,003,446
274	POPULAR1MF	4.20	4.40	4.10	4.30	4.20	-2.33	345	18.0610	4,275,427
275	POPULARLIF	60.80	61.00	58.70	58.60	60.80	3.75	866	24.3590	402,498
276	POWERGRID	41.00	41.30	40.50	40.90	41.00	0.24	127	3.8400	94,062
277	PRAGATIINS	80.70	81.00	76.10	78.00	80.70	3.46	608	28.5430	358,289
278	PRAGATILIF	164.90	168.00	164.00	163.90	164.90	0.61	1,141	25.2640	152,687
279	PREMIERBAN	5.80	5.80	5.60	5.70	5.80	1.75	251	6.3480	1,103,112
280	PREMIERCEM	49.20	49.90	49.00	49.60	49.20	-0.81	296	7.3940	150,091
281	PREMIERLEA	3.10	3.20	3.00	3.00	3.10	3.33	207	5.3190	1,715,243
282	PRIME1ICBA	7.10	7.30	7.00	7.20	7.10	-1.39	165	4.7190	664,928
283	PRIMEBANK	30.10	30.30	29.90	30.20	30.10	-0.33	355	21.3490	709,525
284	PRIMEFIN	3.90	4.00	3.90	3.80	3.90	2.63	217	5.7100	1,459,464
285	PRIMEINSUR	62.90	63.30	57.50	57.60	62.90	9.20	2,909	223.9910	3,741,443
286	PRIMELIFE	43.90	44.80	41.50	41.50	43.90	5.78	775	19.7710	454,828
287	PRIMETEX	17.40	17.70	17.30	17.50	17.40	-0.57	92	1.1790	67,468
288	PROGRESLIF	41.00	41.30	39.80	39.90	40.90	2.76	161	0.7160	17,631
289	PROVATIINS	60.10	60.40	59.00	58.80	60.10	2.21	809	33.2380	554,071
290	PTL	63.20	64.70	62.80	63.90	63.20	-1.10	485	12.2190	192,642
291	PUBALIBANK	39.00	39.50	38.00	39.00	39.00	0.00	415	39.8680	1,023,128
292	PURABIGEN	32.00	32.10	31.40	31.30	32.00	2.24	482	18.4170	578,878
293	QUASEMIND	46.10	46.80	46.00	46.30	46.10	-0.43	1,086	41.5250	894,908
294	QUEENSOUTH	19.90	20.50	18.90	19.20	19.90	3.65	2,549	139.2200	7,142,469
295	RAHIMAFOOD	84.60	86.70	84.30	84.20	84.60	0.48	418	4.4780	52,637
296	RAHIMTEXT	208.90	212.70	208.00	209.60	208.90	-0.33	147	2.0750	9,871
297	RAKCERAMIC	30.90	31.30	30.70	31.00	30.90	-0.32	418	10.3430	334,388
298	RANFOUNDRY	161.40	163.00	160.80	162.30	161.40	-0.55	98	1.9810	12,256
299	RDFOOD	27.90	28.30	27.80	27.90	27.90	0.00	544	14.3480	513,387
300	RECKITTBEN	3309.10	3322.80	3305.10	3303.00	3307.80	0.18	65	0.5630	170
301	REGENTTEX	7.30	7.50	7.10	7.30	7.30	0.00	247	2.7460	376,019
302	RELIANCE1	12.40	12.60	12.20	12.40	12.40	0.00	446	23.4760	1,891,500
303	RELIANCINS	114.90	116.70	113.20	114.10	114.90	0.70	695	31.1780	271,087
304	RENATA	473.20	474.50	470.00	470.50	473.20	0.57	562	18.3890	38,912
305	RENWICKJA	894.10	929.00	880.10	919.20	894.10	-2.73	160	2.4930	2,776
306	REPUBLIC	38.50	38.60	36.80	36.60	38.50	5.19	655	21.5560	566,053
307	RINGSHINE	4.80	5.10	4.70	5.00	4.80	-4.00	579	13.5570	2,796,396
308	ROBI	31.70	32.00	31.60	31.80	31.70	-0.31	959	52.8730	1,666,430
309	RSRMSTEEL	8.20	8.30	7.90	7.90	8.20	3.80	230	4.2350	515,469
310	RUNNERAUTO	45.50	46.60	45.10	45.90	45.50	-0.87	2,064	61.1590	1,333,998
311	RUPALIBANK	17.50	17.70	17.40	17.60	17.40	-0.57	67	0.9740	55,790
312	RUPALIINS	30.40	30.50	29.50	29.30	30.40	3.75	721	32.8620	1,090,344
313	RUPALILIFE	93.20	93.80	91.60	91.60	93.20	1.75	1,469	45.2290	486,353
314	SAFKOSPINN	20.90	21.30	20.80	21.10	21.00	-0.95	171	3.0100	143,652
315	SAIFPOWER	9.80	10.00	9.70	9.90	9.80	-1.01	180	2.6860	273,435
316	SAIHAMCOT	22.00	22.50	21.80	22.50	22.00	-2.22	3,100	158.1170	7,156,419
317	SAIHAMTEX	25.80	26.20	24.90	25.90	25.80	-0.39	2,383	180.4610	7,101,102
318	SALAMCRST	13.00	13.20	12.90	13.10	13.00	-0.76	162	1.4690	113,011
319	SALVO	37.60	38.20	37.50	37.80	37.60	-0.53	1,040	25.2460	670,179
320	SAMATALETH	102.00	105.30	101.00	104.40	101.80	-2.30	396	8.5600	83,550
321	SAMORITA	94.60	96.40	94.40	95.30	94.60	-0.73	369	9.2240	97,224
322	SANDHANINS	28.80	29.00	28.10	28.00	28.80	2.86	1,164	40.4730	1,417,637
323	SAPORTL	59.60	60.00	57.80	58.00	59.60	2.76	2,943	256.5480	4,356,412
324	SBACBANK	7.10	7.30	7.10	7.20	7.10	-1.39	129	1.2560	174,571
325	SEAPEARL	39.70	39.90	39.50	39.40	39.70	0.76	614	24.7320	623,244
326	SEMLFBSLGF	8.10	8.40	8.00	8.30	8.10	-2.41	387	16.0060	1,971,904
327	SEMLIBBLSF	8.40	8.50	8.30	8.50	8.40	-1.18	138	4.9470	586,216
328	SHAHJABANK	17.40	17.50	17.30	17.50	17.40	-0.57	121	2.2440	128,899
329	SHARPIND	41.60	41.90	39.30	39.50	41.60	5.32	3,731	323.0200	7,934,730
330	SHASHADNIM	29.20	29.90	28.60	29.80	29.20	-2.01	1,230	55.4910	1,896,803
331	SHEPHERD	17.40	17.90	17.30	17.70	17.40	-1.69	1,184	40.2200	2,291,772
332	SHURWID	6.60	6.80	6.20	6.70	6.60	-1.49	77	1.0040	152,353
333	SHYAMPSUG	317.30	330.00	315.20	322.10	317.30	-1.49	153	1.8440	5,726
334	SICL	37.10	37.30	36.00	36.00	37.10	3.06	768	17.7440	479,861
335	SILCOPHL	21.20	21.80	21.10	21.60	21.20	-1.85	541	19.2000	898,516
336	SILVAPHL	17.10	17.60	16.90	17.40	17.10	-1.72	673	23.9370	1,392,649
337	SIMTEX	27.90	28.40	27.80	28.10	27.90	-0.71	869	36.0560	1,287,512
338	SINGERBD	77.30	78.50	77.20	77.90	77.30	-0.77	265	5.0520	65,160
339	SINOBANGLA	57.70	58.70	57.50	58.10	57.70	-0.69	652	22.6970	392,178
340	SIPLC	130.10	132.80	120.60	126.40	130.10	2.93	786	33.7380	259,089
341	SKTRIMS	14.70	15.30	14.70	15.00	14.70	-2.00	279	2.2970	154,985
342	SONALIANSH	222.20	224.70	220.00	219.40	222.20	1.28	1,983	56.7960	254,719
343	SONALILIFE	92.00	93.40	88.00	87.80	92.00	4.78	2,346	104.4740	1,152,172
344	SONALIPAPR	237.60	243.40	237.10	238.20	237.60	-0.25	907	22.6120	94,782
345	SONARBAINS	40.60	40.90	39.10	39.20	40.60	3.57	807	20.9310	518,950
346	SONARGAON	105.00	108.90	102.10	105.10	105.00	-0.10	1,040	43.7500	414,931
347	SOUTHEASTB	10.90	11.00	10.70	10.80	10.90	0.93	456	21.5100	1,985,869
348	SPCERAMICS	22.90	23.60	22.70	22.80	22.90	0.44	585	18.5600	810,626
349	SPCL	58.10	58.40	57.50	58.10	58.10	0.00	719	32.3070	557,559
350	SQUARETEXT	50.70	51.30	50.70	51.30	50.70	-1.17	147	2.5940	50,966
351	SQURPHARMA	220.70	221.30	220.20	220.10	220.70	0.27	1,123	54.4480	246,564
352	SSSTEEL	7.40	7.70	7.30	7.30	7.40	1.37	238	5.6210	759,583
353	STANCERAM	74.70	77.00	73.10	74.80	74.00	-0.13	85	0.5630	7,592
354	STANDARINS	51.90	52.50	50.30	50.40	51.90	2.98	401	18.1430	352,471
355	STANDBANKL	5.00	5.10	5.00	5.00	5.00	0.00	118	3.5110	701,960
356	STYLECRAFT	60.70	60.80	59.50	60.20	60.70	0.83	84	1.1640	19,263
357	SUMITPOWER	17.00	17.10	16.80	17.00	17.00	0.00	526	13.3390	785,855
358	SUNLIFEINS	67.10	69.80	66.20	68.00	67.10	-1.32	1,258	47.4310	697,146
359	TAKAFULINS	55.30	56.00	54.60	55.20	55.30	0.18	1,221	44.2610	802,587
360	TALLUSPIN	8.30	8.30	8.10	8.10	8.20	2.47	74	1.0730	130,759
361	TAMIJTEX	131.40	135.00	131.10	131.40	131.40	0.00	340	9.1350	69,310
362	TB20Y0143	92.63	92.63	92.63	91.35	92.63	1.40	1	0.8340	9,000
363	TECHNODRUG	46.80	47.70	46.60	47.30	46.80	-1.06	2,170	67.4220	1,435,355
364	TILIL	54.20	54.70	53.40	53.30	54.20	1.69	1,191	39.7160	732,986
365	TITASGAS	20.50	20.60	20.30	20.50	20.50	0.00	226	6.4510	315,802
366	TOSRIFA	23.50	24.20	23.40	24.10	23.50	-2.49	547	12.4090	523,804
367	TRUSTB1MF	4.20	4.30	4.10	4.30	4.20	-2.33	658	20.8800	4,941,789
368	TRUSTBANK	15.50	15.60	15.40	15.50	15.50	0.00	607	13.4370	867,114
369	TUNGHAI	3.30	3.30	3.00	3.00	3.30	10.00	216	5.2230	1,604,007
370	UNILEVERCL	2043.70	2044.00	2040.00	2043.60	2042.40	0.00	61	0.5900	289
371	UNIONCAP	5.10	5.20	5.00	5.00	5.00	2.00	180	2.6760	526,547
372	UNIONINS	54.40	54.90	53.60	53.70	54.40	1.30	1,162	44.9540	828,553
373	UNIQUEHRL	45.20	46.00	45.10	45.80	45.20	-1.31	551	18.1650	399,550
374	UNITEDFIN	18.70	19.40	18.60	19.10	18.70	-2.09	831	50.0530	2,646,560
375	UNITEDINS	68.10	69.00	60.00	63.00	68.10	8.10	1,587	72.3130	1,093,978
376	UPGDCL	123.00	125.50	112.70	125.20	123.00	-1.76	913	13.1600	107,134
377	USMANIAGL	74.70	75.00	70.10	72.50	73.10	3.03	411	4.2900	59,159
378	UTTARABANK	21.30	21.40	21.20	21.20	21.30	0.47	559	35.7640	1,683,290
379	UTTARAFIN	13.80	13.90	13.50	13.50	13.80	2.22	74	0.7680	55,712
380	VAMLRBBF	8.30	8.60	8.20	8.40	8.30	-1.19	145	5.2280	620,149
381	VFSTDL	17.10	17.60	17.00	17.50	17.10	-2.29	1,134	39.1540	2,265,276
382	WALTONHIL	394.10	395.00	393.20	393.40	394.10	0.18	378	5.5490	14,082
383	WATACHEM	139.70	140.70	139.00	139.60	139.70	0.07	217	3.2900	23,541
384	WMSHIPYARD	10.30	10.60	10.30	10.40	10.30	-0.96	337	8.5220	815,558
385	YPL	24.80	26.00	24.70	25.20	24.80	-1.59	520	13.2410	530,358
386	ZAHEENSPIN	5.70	5.80	5.60	5.70	5.60	0.00	78	0.8570	150,801
387	ZAHINTEX	9.00	9.20	9.00	9.20	9.10	-2.17	35	0.9450	103,956
388	ZEALBANGLA	216.70	226.00	212.10	220.70	216.70	-1.81	442	7.1450	32,278