Latest Share Prices – Dragon Securities

Latest Share Prices

Latest Share Prices On Mar 12, 2026 01:47:45 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	143	3.7220	1,330,711
2	1STPRIMFMF	18.40	18.50	17.80	17.80	18.40	3.37	258	4.5810	252,540
3	AAMRANET	16.80	16.90	15.70	16.00	16.80	5.00	403	6.0830	367,324
4	AAMRATECH	13.30	13.30	12.10	12.10	13.30	9.92	482	7.5310	579,889
5	ABB1STMF	2.90	3.00	2.80	2.90	2.90	0.00	292	10.2210	3,525,004
6	ABBANK	6.60	6.70	6.40	6.40	6.60	3.13	479	13.4970	2,056,487
7	ABBLPBOND	1000.00	1000.00	1000.00	1000.00	1000.00	0.00	1	5.0000	5,000
8	ACFL	17.50	17.80	17.30	17.10	17.50	2.34	42	0.3680	21,071
9	ACI	211.40	212.80	206.30	210.00	211.40	0.67	781	23.4960	111,771
10	ACIFORMULA	141.10	142.50	139.40	141.10	141.10	0.00	174	4.0990	29,062
11	ACMELAB	79.30	79.70	77.20	77.80	79.30	1.93	585	21.8930	278,258
12	ACMEPL	17.30	17.70	16.60	16.70	17.30	3.59	1,553	116.3210	6,738,002
13	ACTIVEFINE	6.80	6.80	6.50	6.60	6.80	3.03	62	1.1510	171,198
14	ADNTEL	59.50	59.90	57.80	58.30	59.50	2.06	642	15.6130	265,355
15	ADVENT	13.50	13.60	13.20	13.30	13.50	1.50	158	1.9280	143,474
16	AFCAGRO	6.60	6.80	6.50	6.70	6.60	-1.49	175	2.4100	360,123
17	AFTABAUTO	30.10	30.50	28.10	28.00	30.10	7.50	929	22.4630	755,765
18	AGNISYSL	21.00	21.10	20.40	20.70	21.00	1.45	475	8.9250	428,955
19	AGRANINS	21.50	21.70	21.20	21.30	21.50	0.94	101	1.5450	72,408
20	AIBL1STIMF	3.70	3.70	3.60	3.70	3.70	0.00	54	1.1250	304,822
21	AIL	30.90	31.40	29.20	29.20	30.90	5.82	1,096	20.3610	675,301
22	AL-HAJTEX	126.30	127.60	124.10	127.50	126.30	-0.94	727	14.7030	116,558
23	ALARABANK	17.30	17.50	16.90	17.50	17.30	-1.14	116	2.8730	166,344
24	ALIF	4.90	5.00	4.70	4.80	4.90	2.08	179	1.9570	403,772
25	ALLTEX	14.40	14.70	14.30	14.20	14.40	1.41	266	4.8620	334,135
26	AMANFEED	23.30	23.40	22.60	22.60	23.30	3.10	244	6.8980	297,260
27	AMBEEPHA	774.60	780.00	770.00	776.10	774.60	-0.19	14	0.2050	265
28	AMCL(PRAN)	206.70	214.90	206.10	205.10	207.60	0.78	158	2.2020	10,547
29	ANLIMAYARN	19.90	21.00	19.80	20.30	19.90	-1.97	274	3.7390	184,707
30	ANWARGALV	96.00	96.60	93.10	93.30	96.00	2.89	1,648	44.4840	465,680
31	AOL	16.00	16.20	15.60	15.80	16.00	1.27	156	3.3210	207,948
32	APEXFOODS	226.90	226.90	223.50	222.70	225.00	1.89	180	2.8890	12,842
33	APEXFOOT	185.60	186.00	182.20	183.80	185.60	0.98	307	5.8130	31,450
34	APEXSPINN	192.40	194.70	186.60	191.10	192.40	0.68	374	7.1380	37,090
35	APEXTANRY	64.80	65.40	63.40	63.80	64.80	1.57	143	1.2080	18,814
36	APOLOISPAT	3.70	3.80	3.50	3.70	3.70	0.00	440	7.8900	2,183,589
37	ARAMIT	174.00	175.00	163.00	166.40	173.70	4.57	313	3.4950	20,389
38	ARAMITCEM	12.00	12.10	11.00	11.10	12.00	8.11	76	1.1880	99,700
39	ARGONDENIM	16.90	17.00	16.70	16.80	16.90	0.60	119	1.4270	84,836
40	ASIAINS	38.70	39.00	37.20	37.90	38.70	2.11	808	15.9050	415,663
41	ASIAPACINS	36.70	37.30	36.30	36.60	36.70	0.27	183	4.3980	119,618
42	ASIATICLAB	70.00	71.00	69.30	69.30	70.00	1.01	1,898	167.2780	2,387,456
43	ATLASBANG	65.80	66.40	63.60	63.10	65.50	4.28	112	0.9640	14,724
44	AZIZPIPES	51.20	51.90	48.30	48.70	51.20	5.13	179	1.6780	33,613
45	BANGAS	120.30	121.20	116.90	117.10	120.30	2.73	404	5.5710	46,705
46	BANKASIA	22.40	22.50	22.00	22.20	22.40	0.90	382	47.9640	2,157,084
47	BARKAPOWER	8.50	8.50	7.80	7.80	8.50	8.97	881	20.8370	2,469,603
48	BATASHOE	840.00	843.00	840.00	836.10	841.60	0.47	4	0.0090	11
49	BATBC	228.30	229.60	220.00	226.90	228.30	0.62	1,400	30.6710	134,659
50	BAYLEASING	6.00	6.10	5.90	6.10	6.00	-1.64	190	3.9810	664,178
51	BBS	10.60	10.80	10.20	10.20	10.60	3.92	449	10.5170	998,597
52	BBSCABLES	16.60	16.90	16.00	16.10	16.60	3.11	408	10.6370	642,118
53	BDAUTOCA	139.90	141.30	135.80	136.00	139.90	2.87	260	4.2040	30,349
54	BDCOM	27.10	27.30	26.30	26.60	27.10	1.88	809	38.0220	1,411,593
55	BDFINANCE	14.20	14.20	13.80	14.00	14.20	1.43	257	4.5250	321,685
56	BDLAMPS	137.60	137.80	133.00	134.60	135.40	2.23	155	1.3110	9,678
57	BDTHAI	11.30	11.40	11.00	11.10	11.30	1.80	451	9.7480	868,356
58	BDTHAIFOOD	17.10	17.20	16.70	17.00	17.10	0.59	1,033	50.8490	2,996,606
59	BDWELDING	16.70	16.80	16.00	16.30	16.70	2.45	88	0.8750	53,077
60	BEACHHATCH	31.50	31.60	30.50	30.50	31.50	3.28	391	4.8700	155,717
61	BEACONPHAR	103.50	103.70	101.20	101.40	103.50	2.07	492	12.9670	125,869
62	BENGALWTL	18.00	18.10	17.50	17.50	18.00	2.86	210	3.3020	185,970
63	BERGERPBL	1412.00	1420.00	1405.00	1405.90	1414.20	0.43	225	9.1670	6,502
64	BESTHLDNG	13.40	13.60	12.90	13.00	13.40	3.08	347	7.2060	544,148
65	BEXGSUKUK	60.00	60.00	59.50	60.00	60.00	0.00	19	0.6830	11,416
66	BEXIMCO	110.10	110.10	110.10	110.10	110.10	0.00	1	0.0000	1
67	BGIC	32.40	32.70	31.50	32.10	32.40	0.93	58	1.1010	33,926
68	BIFC	6.80	7.20	6.60	7.20	6.80	-5.56	215	2.5120	363,149
69	BNICL	55.90	56.40	55.20	55.60	55.90	0.54	421	15.1200	270,739
70	BPML	28.30	28.90	27.60	27.60	28.30	2.54	184	2.2940	81,493
71	BPPL	15.10	15.30	14.20	14.10	15.10	7.09	1,432	46.1220	3,098,799
72	BRACBANK	78.20	79.20	76.20	76.90	78.20	1.69	1,160	87.9270	1,126,617
73	BSC	111.20	111.60	108.70	109.50	111.20	1.55	836	31.5350	286,398
74	BSCPLC	145.50	146.50	141.20	142.80	145.30	1.89	293	12.0500	83,337
75	BSRMLTD	81.90	82.50	80.70	81.30	82.10	0.74	64	0.4360	5,330
76	BSRMSTEEL	70.80	71.20	69.00	70.80	70.80	0.00	271	5.9440	84,327
77	BXPHARMA	120.20	121.00	114.50	117.50	120.20	2.30	1,280	62.3460	523,732
78	CAPITECGBF	6.60	6.70	6.40	6.50	6.60	1.54	340	9.6910	1,475,278
79	CAPMBDBLMF	10.60	10.80	10.10	10.40	10.60	1.92	379	20.2240	1,935,592
80	CAPMIBBLMF	8.00	8.10	7.90	8.00	8.00	0.00	55	0.8550	107,305
81	CENTRALINS	39.80	40.00	39.40	39.30	39.80	1.27	706	19.9880	501,940
82	CENTRALPHL	8.70	8.80	8.40	8.40	8.70	3.57	206	2.3830	275,489
83	CITYBANK	31.90	32.20	31.00	31.40	31.90	1.59	1,897	279.3370	8,814,084
84	CITYGENINS	98.80	99.60	97.40	98.30	98.80	0.51	410	42.0230	424,768
85	CLICL	58.70	59.20	56.90	57.40	58.80	2.26	853	45.7410	784,219
86	CNATEX	3.50	3.60	3.40	3.50	3.50	0.00	295	5.9250	1,693,376
87	CONFIDCEM	65.70	66.40	63.00	63.80	65.70	2.98	830	28.0890	434,536
88	CONTININS	24.60	24.90	23.90	24.40	24.60	0.82	136	2.4100	98,185
89	COPPERTECH	18.90	19.20	18.50	18.50	18.90	2.16	357	3.8490	203,696
90	CROWNCEMNT	49.80	49.90	49.00	49.00	49.40	1.63	88	1.2100	24,538
91	CRYSTALINS	79.00	80.00	77.90	78.30	79.00	0.89	996	24.4380	309,779
92	CVOPRL	158.00	158.50	152.50	154.00	158.00	2.60	1,286	31.3860	201,431
93	DACCADYE	17.60	17.70	17.30	17.60	17.60	0.00	120	1.3520	76,650
94	DAFODILCOM	67.00	67.40	63.20	63.30	67.00	5.85	572	15.4820	234,834
95	DBH	37.10	37.60	36.70	36.80	37.10	0.82	313	5.0210	135,673
96	DBH1STMF	4.50	4.60	4.40	4.50	4.50	0.00	81	1.4620	329,401
97	DELTALIFE	72.10	72.30	70.60	71.20	72.10	1.26	245	3.2900	46,022
98	DELTASPINN	5.90	6.00	5.80	5.80	5.90	1.72	161	3.2570	553,216
99	DESCO	22.50	22.60	21.80	22.00	22.40	2.27	51	0.2300	10,332
100	DESHBANDHU	16.10	16.30	15.80	15.90	16.10	1.26	377	6.3610	395,780
101	DGIC	20.10	20.30	19.60	19.90	20.10	1.01	141	2.6330	131,404
102	DHAKABANK	13.20	13.30	12.90	13.00	13.20	1.54	717	34.0460	2,594,195
103	DHAKAINS	37.70	38.00	37.00	37.40	37.70	0.80	117	1.6480	43,898
104	DOMINAGE	37.60	38.10	36.60	36.60	37.60	2.73	863	53.7010	1,431,233
105	DOREENPWR	27.00	27.10	26.30	26.30	27.00	2.66	463	12.4840	464,770
106	DSHGARME	108.50	109.00	105.50	106.90	108.30	1.50	313	3.9640	36,895
107	DSSL	8.50	8.60	8.30	8.40	8.50	1.19	269	7.1380	842,072
108	DULAMIACOT	124.70	125.90	118.20	121.50	124.70	2.63	220	2.0060	16,256
109	DUTCHBANGL	41.90	42.00	41.00	41.00	41.90	2.20	231	5.1110	122,956
110	EASTERNINS	51.80	52.70	51.50	52.40	52.20	-1.15	126	1.7130	32,894
111	EASTLAND	20.70	20.90	20.40	20.50	20.70	0.98	148	1.6570	80,205
112	EASTRNLUB	1551.60	1559.90	1500.50	1505.80	1551.60	3.04	566	8.2490	5,369
113	EBL	26.80	26.90	26.30	26.60	26.80	0.75	555	42.6670	1,600,937
114	EBL1STMF	3.70	3.70	3.50	3.60	3.60	2.78	24	0.2500	69,134
115	EBLNRBMF	2.80	2.80	2.70	2.60	2.70	7.69	115	4.1890	1,551,090
116	ECABLES	116.60	117.70	113.20	113.00	116.60	3.19	76	0.6780	5,865
117	EGEN	21.10	21.20	20.40	20.70	21.10	1.93	759	20.3830	975,885
118	EHL	78.20	78.60	76.10	76.80	78.20	1.82	330	6.0990	78,658
119	EIL	27.10	27.30	26.50	26.60	27.10	1.88	279	5.5810	207,874
120	EMERALDOIL	17.30	17.60	17.00	17.00	17.30	1.76	299	4.1260	237,773
121	ENVOYTEX	50.50	50.50	49.60	50.00	50.30	1.00	187	5.5080	109,701
122	EPGL	17.20	17.50	16.70	16.50	17.20	4.24	550	7.3870	433,371
123	ESQUIRENIT	21.00	21.20	20.00	20.40	21.00	2.94	342	6.2720	305,677
124	ETL	9.50	9.60	9.30	9.40	9.50	1.06	337	7.2110	761,962
125	EXIM1STMF	2.90	3.00	2.90	2.90	2.90	0.00	49	0.9970	342,880
126	FAMILYTEX	3.70	3.70	3.40	3.40	3.70	8.82	1,655	42.3100	11,649,908
127	FARCHEM	14.30	14.50	13.70	13.70	14.30	4.38	164	1.1930	84,274
128	FAREASTFIN	3.60	3.60	3.60	3.30	3.60	9.09	42	1.7400	483,294
129	FAREASTLIF	23.00	23.30	22.80	22.90	23.00	0.44	18	0.1160	5,042
130	FASFIN	3.60	3.60	3.60	3.30	3.60	9.09	66	0.9960	276,697
131	FBFIF	2.90	3.00	2.80	2.90	2.90	0.00	155	3.9240	1,369,168
132	FEDERALINS	20.10	20.20	19.80	19.90	20.10	1.01	100	1.5630	78,066
133	FEKDIL	14.00	14.10	13.90	13.90	14.00	0.72	325	7.2730	519,501
134	FINEFOODS	463.90	467.00	459.10	463.80	463.90	0.02	617	45.6860	98,678
135	FIRSTFIN	5.80	6.20	5.70	5.80	5.80	0.00	213	4.0330	691,149
136	FORTUNE	14.10	14.30	13.90	14.00	14.10	0.71	223	3.5970	255,911
137	FUWANGCER	11.60	11.70	11.20	11.40	11.60	1.75	325	6.4580	560,774
138	FUWANGFOOD	10.50	10.50	10.20	10.40	10.50	0.96	198	2.4020	232,423
139	GBBPOWER	8.80	9.00	8.40	8.40	8.80	4.76	217	4.5300	519,038
140	GEMINISEA	119.00	122.70	115.00	115.00	119.00	3.48	218	2.1440	18,140
141	GENEXIL	26.90	27.10	26.00	26.40	26.90	1.89	849	32.8380	1,229,786
142	GENNEXT	3.60	3.60	3.30	3.40	3.60	5.88	464	13.7210	3,958,460
143	GHAIL	11.40	11.50	10.90	11.00	11.40	3.64	319	7.1880	636,360
144	GHCL	19.70	20.00	19.20	19.20	19.70	2.60	136	2.4750	125,794
145	GLDNJMF	6.00	6.00	5.90	6.00	6.00	0.00	80	3.7060	617,741
146	GLOBALINS	27.70	28.30	27.30	27.70	27.70	0.00	203	4.7830	173,598
147	GOLDENSON	10.40	10.60	10.10	10.30	10.40	0.97	346	6.3730	617,724
148	GP	254.00	255.20	248.50	249.80	254.00	1.68	773	16.3350	64,756
149	GPHISPAT	16.50	16.70	15.90	16.00	16.50	3.13	305	7.3880	450,148
150	GQBALLPEN	523.20	524.80	501.00	504.60	523.20	3.69	666	49.0400	94,434
151	GRAMEENS2	12.70	12.80	12.50	12.70	12.70	0.00	32	0.4800	38,051
152	GREENDELMF	3.20	3.20	3.10	3.10	3.10	3.23	24	0.6160	198,241
153	GREENDELT	53.50	54.20	52.60	53.40	53.10	0.19	193	2.1900	41,216
154	GSPFINANCE	5.70	6.00	5.60	5.80	5.70	-1.72	335	6.9960	1,204,202
155	HAKKANIPUL	71.00	71.40	68.40	69.30	71.00	2.45	1,055	21.8960	311,723
156	HAMI	154.60	156.90	152.00	153.70	154.60	0.59	433	7.2090	46,758
157	HEIDELBCEM	234.40	235.00	225.10	227.70	234.40	2.94	169	2.2380	9,654
158	HFL	8.60	8.90	8.10	8.10	8.60	6.17	232	3.9200	460,855
159	HRTEX	22.00	22.80	21.50	21.10	22.00	4.27	578	7.1630	320,030
160	HWAWELLTEX	44.40	45.30	43.80	45.30	44.40	-1.99	496	9.9110	222,911
161	IBNSINA	321.30	322.80	316.00	317.80	321.30	1.10	313	13.5920	42,481
162	IBP	13.50	13.60	12.90	12.90	13.50	4.65	630	16.2430	1,218,811
163	ICB	38.90	39.00	37.50	38.00	38.90	2.37	149	1.9980	51,917
164	ICB3RDNRB	4.40	4.40	4.30	4.30	4.40	2.33	17	0.0670	15,315
165	ICBAGRANI1	6.40	6.50	6.40	6.40	6.40	0.00	11	0.0330	5,110
166	ICBAMCL2ND	5.60	5.70	5.60	5.50	5.60	1.82	18	0.1420	25,278
167	ICBEPMF1S1	5.00	5.00	4.90	4.80	5.00	4.17	101	2.8100	563,352
168	ICBIBANK	3.50	3.60	3.30	3.40	3.50	2.94	171	2.7710	804,357
169	ICBSONALI1	4.70	4.70	4.40	4.50	4.70	4.44	102	3.7870	821,541
170	ICICL	21.80	21.90	21.10	21.40	21.80	1.87	91	0.7370	34,183
171	IDLC	41.10	41.60	40.80	41.10	41.10	0.00	357	10.6970	260,550
172	IFADAUTOS	21.60	21.80	21.10	21.10	21.60	2.37	205	3.0940	144,165
173	IFIC	6.00	6.10	5.70	5.90	6.00	1.69	806	34.8490	5,896,664
174	IFIC1STMF	3.00	3.00	2.90	2.90	2.90	3.45	35	0.9920	338,285
175	IFILISLMF1	3.90	4.00	3.80	3.90	3.90	0.00	9	0.0450	11,581
176	ILFSL	3.30	3.30	3.30	3.00	3.30	10.00	30	0.5810	176,145
177	INDEXAGRO	65.60	66.60	64.70	65.40	65.60	0.31	112	1.8120	27,567
178	INTECH	38.70	39.80	37.40	38.10	38.70	1.57	2,780	97.0850	2,517,666
179	INTRACO	18.70	18.80	18.40	18.50	18.70	1.08	170	2.1480	115,391
180	IPDC	19.50	19.60	19.20	19.40	19.50	0.52	518	20.6140	1,060,705
181	ISLAMIBANK	43.50	43.70	42.60	43.20	43.50	0.69	1,170	35.5370	820,144
182	ISLAMICFIN	11.10	11.20	10.80	10.90	11.10	1.83	190	4.2030	382,103
183	ISLAMIINS	37.60	37.90	36.70	37.20	37.30	1.08	50	0.2600	6,993
184	ISNLTD	79.30	81.00	78.60	79.60	79.30	-0.38	1,208	32.6290	409,383
185	ITC	38.60	38.80	37.90	38.10	38.60	1.31	509	11.7230	305,044
186	JAMUNABANK	24.20	24.40	23.50	23.70	24.20	2.11	478	36.4950	1,521,492
187	JAMUNAOIL	173.70	173.90	172.00	172.70	173.40	0.58	96	0.8760	5,058
188	JANATAINS	25.60	25.80	25.00	25.40	25.60	0.79	54	0.9730	38,141
189	JHRML	43.70	43.90	42.00	42.80	43.70	2.10	303	8.0540	185,592
190	JMISMDL	121.50	122.00	119.00	119.60	120.60	1.59	47	0.8440	6,994
191	JUTESPINN	222.30	223.00	214.90	214.90	222.30	3.44	53	0.3140	1,429
192	KARNAPHULI	29.50	29.60	29.00	29.10	29.50	1.37	232	3.0550	104,153
193	KAY&QUE	465.40	474.80	446.00	449.00	465.40	3.65	2,590	78.6800	169,524
194	KBPPWBIL	51.40	51.80	50.90	50.90	51.40	0.98	3,358	136.5730	2,657,840
195	KDSALTD	40.20	40.40	38.70	39.30	40.20	2.29	498	7.2160	182,364
196	KEYACOSMET	5.40	5.40	5.20	5.30	5.40	1.89	275	6.0460	1,136,389
197	KOHINOOR	518.90	519.90	511.40	511.70	518.80	1.41	80	1.2720	2,450
198	KPCL	10.80	11.10	10.30	10.30	10.80	4.85	339	6.7920	626,397
199	KPPL	16.20	16.40	15.30	15.30	16.20	5.88	683	11.5170	718,213
200	KTL	9.50	9.60	9.00	9.10	9.50	4.40	223	3.7100	396,712
201	LANKABAFIN	15.50	15.70	15.00	15.20	15.50	1.97	552	17.5580	1,141,834
202	LEGACYFOOT	54.40	54.60	53.30	53.70	54.40	1.30	337	5.7540	106,208
203	LHB	53.90	54.10	51.80	50.60	53.90	6.52	2,515	112.7270	2,126,403
204	LIBRAINFU	649.80	655.00	635.30	641.40	649.80	1.31	335	2.8810	4,460
205	LINDEBD	796.70	799.00	781.00	793.40	796.70	0.42	196	1.6060	2,020
206	LOVELLO	73.40	74.00	71.20	71.20	73.40	3.09	4,916	218.0530	2,991,987
207	LRBDL	10.30	10.40	10.00	10.10	10.30	1.98	282	3.6420	357,993
208	LRGLOBMF1	3.00	3.10	3.00	3.00	3.00	0.00	11	0.1360	45,393
209	MAGURAPLEX	83.30	83.40	81.00	81.70	83.30	1.96	364	7.3400	89,118
210	MAKSONSPIN	6.00	6.20	6.00	6.00	6.00	0.00	84	0.8430	140,285
211	MALEKSPIN	28.00	28.10	27.40	27.40	28.00	2.19	625	32.4610	1,164,936
212	MARICO	2786.20	2787.80	2770.00	2776.60	2786.20	0.35	122	1.5310	550
213	MATINSPINN	46.30	47.00	46.10	46.10	46.50	0.43	82	1.1870	25,590
214	MBL1STMF	3.90	4.00	3.80	3.90	3.90	0.00	44	0.1730	44,493
215	MEGCONMILK	35.60	36.00	32.60	33.00	35.60	7.88	324	8.9690	258,470
216	MEGHNACEM	33.30	33.70	32.50	32.90	32.90	1.22	67	0.3520	10,622
217	MEGHNAINS	28.10	28.80	27.70	27.70	28.10	1.44	502	12.6480	448,664
218	MEGHNALIFE	53.50	54.70	52.60	53.00	53.50	0.94	223	3.4050	63,883
219	MEGHNAPET	29.50	30.20	27.90	28.10	29.50	4.98	233	2.7660	94,006
220	MERCANBANK	8.60	8.70	8.40	8.50	8.60	1.18	123	4.3000	502,537
221	MERCINS	24.00	24.50	23.70	23.70	23.80	1.27	33	0.4880	20,233
222	METROSPIN	9.30	9.50	9.30	9.20	9.30	1.09	85	1.0880	116,407
223	MHSML	18.20	18.50	17.70	18.10	18.20	0.55	478	14.6380	808,743
224	MIDASFIN	7.30	7.50	7.00	7.30	7.10	0.00	134	1.2540	173,812
225	MIDLANDBNK	16.40	16.50	15.90	15.90	16.40	3.14	633	29.9970	1,850,412
226	MIRACLEIND	29.60	29.90	29.00	29.30	29.60	1.02	278	2.7440	93,258
227	MIRAKHTER	27.90	28.00	27.00	27.30	27.90	2.20	265	4.0720	147,489
228	MITHUNKNIT	17.50	17.90	16.80	16.30	17.10	7.36	675	13.2740	754,913
229	MJLBD	91.30	92.10	90.60	91.00	91.30	0.33	152	3.2140	35,079
230	MLDYEING	8.80	8.80	8.40	8.50	8.80	3.53	205	4.0750	470,721
231	MONNOAGML	366.20	376.00	358.00	363.60	366.20	0.72	908	12.9670	35,483
232	MONNOCERA	83.30	83.90	81.80	82.90	83.30	0.48	646	11.1400	133,973
233	MONNOFABR	23.00	23.20	22.50	22.80	23.00	0.88	1,209	41.6010	1,813,404
234	MONOSPOOL	93.40	93.90	91.20	92.10	93.40	1.41	781	18.9670	204,538
235	MPETROLEUM	202.30	202.50	199.90	201.70	202.30	0.30	132	2.9630	14,725
236	MTB	13.10	13.10	12.80	12.90	13.10	1.55	161	8.8990	683,145
237	NAHEEACP	21.30	21.60	20.70	21.10	21.30	0.95	431	11.1750	525,405
238	NATLIFEINS	100.50	101.80	96.80	99.30	100.50	1.21	143	2.7770	27,806
239	NAVANACNG	21.00	21.10	20.30	20.40	21.00	2.94	164	1.8680	89,784
240	NAVANAPHAR	60.00	60.30	58.40	59.00	60.00	1.69	668	18.4850	309,801
241	NBL	5.20	5.30	5.00	5.10	5.20	1.96	764	20.2330	3,906,363
242	NCCBANK	13.00	13.10	12.70	12.80	13.00	1.56	162	7.3860	569,625
243	NCCBLMF1	4.10	4.10	4.00	4.10	4.10	0.00	17	0.1040	25,585
244	NEWLINE	6.00	6.00	5.70	5.80	6.00	3.45	145	2.8090	477,517
245	NFML	15.60	15.70	15.00	15.00	15.60	4.00	444	11.5810	744,727
246	NHFIL	23.90	24.00	23.00	23.40	23.90	2.14	245	7.3110	308,584
247	NITOLINS	28.00	28.90	27.50	27.50	28.00	1.82	69	0.2530	9,076
248	NORTHERN	120.10	121.80	115.20	118.10	120.10	1.69	78	0.5540	4,584
249	NORTHRNINS	29.10	29.20	28.80	29.00	29.10	0.34	53	0.6420	22,070
250	NPOLYMER	27.50	27.60	27.00	26.90	27.50	2.23	99	2.2900	83,981
251	NRBBANK	7.20	7.30	7.00	7.10	7.20	1.41	85	2.3060	322,937
252	NRBCBANK	6.70	6.80	6.60	6.70	6.70	0.00	70	1.7440	260,374
253	NTC	162.10	166.70	160.10	162.90	162.10	-0.49	89	0.4720	2,902
254	NTLTUBES	59.60	59.90	58.20	58.20	59.60	2.41	203	3.3180	55,974
255	NURANI	3.60	3.70	3.40	3.70	3.60	-2.70	215	3.1940	901,688
256	OAL	6.60	6.70	6.50	6.60	6.60	0.00	158	1.9110	288,433
257	OIMEX	13.40	13.50	13.10	13.40	13.40	0.00	163	3.4120	255,405
258	OLYMPIC	154.80	156.00	151.00	151.80	154.80	1.98	806	27.7010	179,984
259	ONEBANKPLC	7.90	8.00	7.60	7.70	7.90	2.60	191	9.8390	1,259,661
260	ORIONINFU	364.00	369.00	362.80	369.40	364.00	-1.46	5,086	164.4710	451,130
261	ORIONPHARM	28.90	29.30	28.60	29.10	28.90	-0.69	653	11.5080	397,919
262	PADMALIFE	17.40	17.40	17.20	17.40	17.40	0.00	52	0.3850	22,165
263	PADMAOIL	178.40	178.90	176.60	176.90	178.40	0.85	175	5.4910	30,932
264	PARAMOUNT	51.20	52.40	50.90	51.30	51.20	-0.19	386	6.7020	130,636
265	PDL	5.40	5.40	5.10	5.10	5.40	5.88	244	4.2930	812,810
266	PENINSULA	20.70	21.00	20.40	20.50	20.70	0.98	354	7.6380	368,104
267	PEOPLESINS	40.50	41.10	37.50	39.90	40.50	1.50	467	14.9490	371,368
268	PF1STMF	5.00	5.00	4.90	4.90	5.00	2.04	76	0.7500	150,722
269	PHARMAID	554.00	564.80	550.00	562.20	554.00	-1.46	403	6.6680	12,011
270	PHENIXINS	29.40	29.40	28.00	29.20	29.20	0.68	172	4.3500	149,858
271	PHOENIXFIN	5.00	5.30	4.80	5.10	5.00	-1.96	178	2.8560	565,086
272	PHPMF1	2.80	2.90	2.70	2.80	2.80	0.00	117	3.0590	1,107,806
273	PIONEERINS	52.30	52.60	51.30	51.40	52.40	1.75	193	8.4920	162,369
274	PLFSL	3.60	3.60	3.60	3.30	3.60	9.09	185	6.6520	1,847,762
275	POPULAR1MF	2.80	2.90	2.70	2.80	2.80	0.00	69	2.1740	777,030
276	POPULARLIF	49.20	49.40	47.30	47.80	49.20	2.93	244	4.5800	94,108
277	POWERGRID	30.40	30.60	29.80	29.80	30.50	2.01	66	0.6220	20,510
278	PRAGATIINS	71.00	71.70	70.60	71.10	71.00	-0.14	421	12.8960	181,446
279	PRAGATILIF	216.70	221.90	215.00	218.10	216.70	-0.64	1,843	56.7560	260,364
280	PREMIERBAN	5.40	5.50	5.20	5.30	5.40	1.89	230	9.8420	1,831,005
281	PREMIERCEM	38.00	38.00	37.00	37.20	38.00	2.15	292	3.8600	102,707
282	PREMIERLEA	3.70	3.70	3.70	3.40	3.70	8.82	72	1.7020	460,078
283	PRIME1ICBA	4.30	4.40	4.30	4.30	4.30	0.00	12	0.1380	32,025
284	PRIMEBANK	31.40	31.90	30.70	30.80	31.40	1.95	378	21.7650	693,700
285	PRIMEFIN	5.40	5.60	5.10	5.50	5.40	-1.82	584	17.7950	3,329,244
286	PRIMEINSUR	31.50	31.80	31.00	31.40	31.50	0.32	51	0.6020	19,188
287	PRIMELIFE	35.80	36.10	33.90	33.80	35.50	5.92	86	0.6950	19,872
288	PRIMETEX	21.20	22.20	20.80	21.30	21.20	-0.47	576	9.3880	437,643
289	PROGRESLIF	42.90	43.00	42.40	42.70	42.90	0.47	53	1.0110	23,657
290	PROVATIINS	30.90	31.20	30.00	30.20	30.90	2.32	213	3.1010	100,773
291	PTL	54.80	55.10	54.00	54.10	54.80	1.29	563	21.4800	392,938
292	PUBALIBANK	37.80	38.00	37.20	37.60	37.80	0.53	161	5.7270	151,636
293	PURABIGEN	20.60	20.60	19.90	20.00	20.60	3.00	71	1.7020	83,392
294	QUASEMIND	39.40	39.70	38.40	38.60	39.40	2.07	557	12.0120	306,625
295	QUEENSOUTH	12.10	12.30	11.60	11.90	12.10	1.68	449	8.5470	712,941
296	RAHIMAFOOD	124.20	125.80	118.20	117.40	124.20	5.79	1,184	18.3370	149,461
297	RAHIMTEXT	204.90	207.90	201.10	203.40	204.90	0.74	415	6.0670	29,580
298	RAKCERAMIC	23.10	23.40	22.80	23.10	23.10	0.00	101	1.9800	85,442
299	RANFOUNDRY	146.80	147.50	144.90	144.50	146.80	1.59	74	1.0030	6,858
300	RDFOOD	19.80	20.00	19.30	19.50	19.80	1.54	332	5.9660	301,932
301	RECKITTBEN	3499.00	3500.00	3490.00	3492.30	3497.90	0.19	31	0.6010	172
302	REGENTTEX	4.60	4.70	4.50	4.60	4.60	0.00	165	1.3160	288,284
303	RELIANCE1	12.30	12.40	12.00	12.20	12.30	0.82	376	7.8600	643,670
304	RELIANCINS	69.40	71.00	69.10	69.00	69.40	0.58	114	4.9450	70,952
305	RENATA	434.00	436.80	425.70	430.30	434.00	0.86	675	25.1470	58,223
306	RENWICKJA	505.10	513.30	505.00	507.20	508.10	-0.41	62	0.2370	467
307	REPUBLIC	32.20	32.50	31.40	31.60	32.20	1.90	182	2.2220	69,554
308	RINGSHINE	3.60	3.60	3.40	3.50	3.50	2.86	197	3.5730	1,021,317
309	RSRMSTEEL	8.20	8.30	8.00	8.10	8.20	1.23	33	0.2820	34,546
310	RUNNERAUTO	33.00	33.20	32.10	32.20	33.00	2.48	422	9.7310	297,708
311	RUPALIBANK	18.50	18.50	17.80	18.10	18.50	2.21	156	2.1550	119,049
312	RUPALIINS	22.80	23.10	22.40	22.40	22.80	1.79	326	6.0570	265,058
313	RUPALILIFE	83.10	83.60	81.00	82.00	83.10	1.34	718	19.2290	233,110
314	SAFKOSPINN	15.50	16.00	15.10	15.20	15.50	1.97	359	3.8730	248,892
315	SAIFPOWER	6.70	7.00	6.60	6.80	6.70	-1.47	314	6.7550	1,004,070
316	SAIHAMCOT	19.90	20.20	19.70	19.90	19.90	0.00	809	32.8910	1,649,332
317	SAIHAMTEX	20.50	20.70	19.90	20.20	20.50	1.49	714	22.9100	1,122,083
318	SALAMCRST	16.40	16.60	15.90	16.00	16.40	2.50	287	5.2530	321,897
319	SALVO	32.10	32.40	31.10	31.60	32.10	1.58	789	29.1800	916,330
320	SAMATALETH	85.00	85.00	82.00	82.30	84.70	3.28	406	4.2840	51,043
321	SAMORITA	68.10	68.70	66.90	67.20	68.10	1.34	133	1.5310	22,701
322	SANDHANINS	20.40	20.50	19.90	20.10	20.40	1.49	101	1.3140	64,631
323	SAPORTL	49.50	49.80	47.80	47.90	49.50	3.34	1,656	164.6040	3,360,362
324	SBACBANK	6.90	6.90	6.70	6.80	6.80	1.47	34	0.1690	24,876
325	SEAPEARL	39.90	41.40	39.20	39.10	39.90	2.05	3,524	129.0800	3,199,715
326	SEMLFBSLGF	5.30	5.30	5.10	5.00	5.30	6.00	37	1.3240	252,964
327	SEMLIBBLSF	6.00	6.00	5.90	6.00	6.00	0.00	8	0.0680	11,361
328	SHAHJABANK	18.30	18.30	17.90	18.00	18.00	1.67	78	10.7160	593,197
329	SHARPIND	17.00	17.10	15.90	15.90	17.00	6.92	231	3.4920	207,905
330	SHASHADNIM	19.50	19.70	18.70	18.90	19.50	3.17	287	9.8880	510,974
331	SHEPHERD	13.50	13.80	13.30	13.40	13.50	0.75	201	3.3590	249,004
332	SHURWID	7.40	7.50	7.10	7.30	7.40	1.37	102	2.1710	296,284
333	SHYAMPSUG	164.90	169.00	151.50	159.50	164.90	3.39	220	4.7640	29,384
334	SICL	20.20	20.30	19.10	19.70	20.20	2.54	83	0.6180	30,827
335	SILCOPHL	14.20	14.40	13.90	13.70	14.20	3.65	398	8.9510	632,377
336	SILVAPHL	9.80	9.80	9.40	9.50	9.80	3.16	202	2.6920	281,368
337	SIMTEX	24.80	25.30	24.50	24.80	24.80	0.00	1,229	70.5780	2,840,800
338	SINGERBD	84.90	85.00	84.50	84.90	84.70	0.00	162	1.4180	16,721
339	SINOBANGLA	48.10	48.30	46.80	46.80	48.10	2.78	847	23.9230	500,343
340	SIPLC	59.90	60.30	58.00	58.50	59.90	2.39	366	15.5990	262,060
341	SKTRIMS	9.10	9.20	8.90	9.00	9.10	1.11	68	0.7440	82,195
342	SONALIANSH	164.10	164.50	157.40	160.20	164.10	2.43	353	3.9180	24,180
343	SONALILIFE	60.50	60.90	59.30	60.40	60.50	0.17	188	3.5780	59,538
344	SONALIPAPR	241.30	243.30	232.90	235.00	241.30	2.68	1,668	40.7090	170,666
345	SONARBAINS	27.80	28.70	26.60	27.80	27.80	0.00	118	2.1660	78,290
346	SONARGAON	38.20	39.60	37.60	38.70	38.20	-1.29	951	20.1490	524,704
347	SOUTHEASTB	9.60	9.70	9.50	9.50	9.60	1.05	87	3.4620	362,046
348	SPCERAMICS	20.70	21.30	20.40	20.40	20.70	1.47	2,316	96.0760	4,595,969
349	SPCL	49.20	49.30	47.50	47.60	49.20	3.36	1,085	34.6800	712,376
350	SQUARETEXT	48.80	48.90	48.70	48.70	48.80	0.21	84	1.6520	33,801
351	SQURPHARMA	218.10	218.90	214.90	216.00	218.10	0.97	1,091	48.9510	224,827
352	SSSTEEL	4.90	5.00	4.80	4.90	4.90	0.00	161	1.8840	386,369
353	STANCERAM	70.90	71.20	66.20	68.80	70.50	3.05	41	0.2200	3,127
354	STANDARINS	38.00	38.20	37.50	37.70	38.00	0.80	102	2.6130	68,883
355	STANDBANKL	6.10	6.20	5.80	5.90	6.10	3.39	313	17.0800	2,852,114
356	STYLECRAFT	52.50	52.50	47.50	47.80	52.50	9.83	280	3.5340	68,723
357	SUMITPOWER	14.20	14.40	13.90	14.00	14.20	1.43	507	13.0490	919,678
358	SUNLIFEINS	55.70	57.50	54.60	55.80	55.70	-0.18	1,177	38.4800	685,853
359	TAKAFULINS	31.50	31.50	31.00	31.00	31.50	1.61	52	0.3110	9,910
360	TALLUSPIN	8.30	8.40	8.10	8.10	8.30	2.47	292	5.5860	672,306
361	TAMIJTEX	114.40	115.40	112.20	113.00	114.40	1.24	218	3.6670	32,168
362	TB10Y0135	114.27	114.27	114.27	112.05	114.27	1.98	2	1.1430	10,000
363	TECHNODRUG	30.10	30.60	29.70	29.90	30.10	0.67	657	12.8300	425,788
364	TILIL	43.20	43.60	42.40	42.70	43.20	1.17	601	12.1620	282,567
365	TITASGAS	16.70	17.00	16.40	16.50	16.70	1.21	542	13.1060	787,288
366	TOSRIFA	16.90	17.00	16.30	16.70	16.70	1.20	194	5.1360	307,518
367	TRUSTB1MF	2.90	2.90	2.80	2.80	2.90	3.57	94	1.6550	573,380
368	TRUSTBANK	18.00	18.10	17.70	17.90	18.00	0.56	372	17.1740	958,730
369	TUNGHAI	3.70	3.80	3.40	3.50	3.70	5.71	203	4.4010	1,239,458
370	UCB	9.80	9.80	9.50	9.50	9.80	3.16	270	7.8190	805,747
371	UNILEVERCL	2141.00	2144.00	2135.00	2138.90	2140.70	0.10	25	0.1710	80
372	UNIONCAP	6.20	6.60	6.00	6.50	6.20	-4.62	453	9.2930	1,485,461
373	UNIONINS	33.10	33.20	32.00	32.30	33.10	2.48	197	3.6850	112,029
374	UNIQUEHRL	38.40	38.50	37.30	37.30	38.40	2.95	355	9.0840	238,615
375	UNITEDFIN	12.80	13.20	12.70	12.80	12.80	0.00	270	6.9170	540,159
376	UNITEDINS	40.60	41.90	40.20	40.90	40.70	-0.73	78	0.5480	13,360
377	UPGDCL	119.90	120.00	117.00	117.40	119.70	2.13	154	1.6890	14,232
378	USMANIAGL	36.70	37.70	34.90	35.10	36.70	4.56	285	1.9440	53,907
379	UTTARABANK	25.50	25.60	25.10	25.30	25.50	0.79	488	42.0740	1,656,389
380	UTTARAFIN	13.70	14.10	13.30	14.00	13.90	-2.14	68	0.7490	53,710
381	VAMLRBBF	5.90	6.00	5.70	5.80	5.90	1.72	26	0.2240	37,925
382	VFSTDL	11.20	11.30	10.60	10.70	11.20	4.67	505	10.4250	943,949
383	WALTONHIL	387.20	390.00	386.50	387.40	387.20	-0.05	511	16.5580	42,751
384	WATACHEM	129.90	130.80	123.30	124.80	129.90	4.09	382	3.2140	25,176
385	WMSHIPYARD	8.40	8.50	8.20	8.30	8.40	1.20	186	3.1420	376,201
386	YPL	16.20	16.40	16.00	16.00	16.20	1.25	128	2.0550	126,897
387	ZAHEENSPIN	5.70	5.80	5.50	5.50	5.60	3.64	140	1.7780	315,424
388	ZAHINTEX	7.40	7.50	7.00	7.10	7.40	4.23	86	0.8770	121,804
389	ZEALBANGLA	136.60	138.40	130.70	133.30	136.60	2.48	142	1.3630	10,158