Latest Share Prices – Dragon Securities

Latest Share Prices

Latest Share Prices On Oct 08, 2026 02:03:39 PM

#	STOCK	LTP	HIGH	LOW	YCP	CLOSEP	CHANGE %	TRADE	VALUE(mn)	VOLUME
1	1JANATAMF	3.50	3.50	3.40	3.40	3.40	2.94	84	1.2030	350,105
2	1STPRIMFMF	27.00	28.10	26.00	25.90	27.00	4.25	1,856	37.7160	1,377,904
3	AAMRANET	18.40	18.60	18.10	18.20	18.40	1.10	114	0.6290	34,242
4	AAMRATECH	16.20	16.50	16.10	16.20	16.20	0.00	77	0.7520	46,287
5	ABB1STMF	3.50	3.60	3.40	3.50	3.50	0.00	111	5.2510	1,500,680
6	ABBANK	4.20	4.30	4.10	4.20	4.10	0.00	146	2.1980	523,735
7	ACFL	22.00	22.40	22.00	22.20	22.00	-0.90	21	0.0680	3,105
8	ACI	187.60	190.00	183.10	183.30	187.60	2.35	324	6.2040	33,321
9	ACIFORMULA	152.00	152.80	148.90	148.90	152.00	2.08	571	13.5230	89,509
10	ACMELAB	77.80	78.80	76.90	77.50	77.80	0.39	561	10.0010	128,268
11	ACMEPL	25.10	25.70	25.10	25.40	25.10	-1.18	728	36.6400	1,449,332
12	ACTIVEFINE	4.90	5.00	4.90	4.90	4.90	0.00	85	0.8720	177,165
13	ADNTEL	56.20	57.40	56.00	57.10	56.20	-1.58	390	5.2700	93,397
14	ADVENT	13.10	13.30	13.10	13.10	13.10	0.00	32	0.1870	14,242
15	AFCAGRO	5.00	5.20	4.90	4.90	5.00	2.04	83	0.7360	147,817
16	AFTABAUTO	25.00	25.30	24.90	24.80	25.00	0.81	112	1.5450	61,835
17	AGNISYSL	26.10	26.60	26.00	26.00	26.10	0.38	258	5.8150	222,124
18	AGRANINS	27.10	27.90	27.00	27.10	27.10	0.00	149	2.3360	86,106
19	AIBL1STIMF	5.60	5.80	5.50	5.50	5.60	1.82	235	6.3310	1,124,604
20	AIBLPBOND	4250.00	4350.00	4250.00	4250.00	4312.50	0.00	4	0.0730	17
21	AIL	29.10	29.70	28.50	28.80	29.10	1.04	114	0.6240	21,564
22	AL-HAJTEX	74.50	77.10	74.30	76.30	74.50	-2.36	789	13.0890	174,355
23	ALARABANK	16.00	16.10	15.40	16.00	15.90	0.00	115	0.8310	52,491
24	ALIF	5.00	5.10	4.80	4.80	5.00	4.17	157	2.4350	490,044
25	ALLTEX	25.30	25.30	23.60	23.00	25.30	10.00	297	16.4340	657,093
26	AMANFEED	28.90	29.40	28.80	28.90	28.90	0.00	497	11.5980	400,253
27	AMBEEPHA	754.00	770.00	745.00	742.90	752.00	1.49	26	0.1930	256
28	AMCL(PRAN)	217.50	219.80	214.00	215.50	217.50	0.93	136	2.0280	9,424
29	ANLIMAYARN	25.80	26.00	25.40	25.50	25.60	1.18	42	0.3750	14,603
30	ANWARGALV	113.10	115.80	112.70	114.50	113.10	-1.22	1,770	39.1610	343,670
31	AOL	18.30	18.40	17.60	17.80	18.30	2.81	324	9.3240	513,493
32	APEXFOODS	328.30	342.10	325.10	338.80	328.30	-3.10	2,755	87.0230	261,305
33	APEXFOOT	196.30	199.00	194.80	196.90	196.30	-0.30	698	12.7660	64,987
34	APEXSPINN	391.70	399.90	388.00	383.00	391.70	2.27	1,556	73.5790	187,397
35	APEXTANRY	86.50	89.00	86.00	86.50	86.50	0.00	352	4.2750	49,231
36	APOLOISPAT	2.50	2.50	2.40	2.50	2.40	0.00	64	0.3030	124,131
37	ARAMIT	173.30	177.80	172.20	176.00	173.30	-1.53	129	0.9820	5,617
38	ARAMITCEM	11.20	11.60	10.70	11.00	10.90	1.82	11	0.0840	7,705
39	ARGONDENIM	21.20	21.70	21.10	21.50	21.20	-1.40	710	25.7170	1,202,137
40	ASIAINS	39.10	39.70	38.70	39.10	39.10	0.00	118	2.6730	68,056
41	ASIAPACINS	46.90	47.00	45.50	45.50	46.40	3.08	135	1.9520	42,109
42	ASIATICLAB	106.30	107.70	103.90	103.80	106.30	2.41	1,206	52.4800	494,129
43	ATLASBANG	78.00	79.00	77.70	77.70	78.00	0.39	11	0.0360	468
44	AZIZPIPES	86.30	87.00	81.20	81.80	86.30	5.50	629	11.4310	134,752
45	BANGAS	116.90	119.40	116.50	117.40	116.90	-0.43	344	5.0640	43,123
46	BANKASIA	16.50	16.60	16.20	16.10	16.50	2.48	149	5.0600	307,747
47	BARKAPOWER	9.30	9.50	9.20	9.30	9.30	0.00	136	1.4010	150,560
48	BATASHOE	884.40	885.10	882.00	888.00	884.40	-0.41	57	3.2210	3,644
49	BATBC	222.60	223.30	219.20	219.70	222.60	1.32	604	8.3360	37,526
50	BAYLEASING	4.00	4.20	3.90	4.00	4.00	0.00	48	0.6280	156,278
51	BBS	10.50	10.70	10.30	10.30	10.50	1.94	299	3.6550	348,681
52	BBSCABLES	15.20	15.60	15.10	15.30	15.20	-0.65	345	8.3070	541,540
53	BDAUTOCA	196.70	198.70	189.40	189.90	196.70	3.58	1,600	26.4880	135,643
54	BDCOM	27.10	27.40	26.90	27.10	27.10	0.00	253	4.4070	162,627
55	BDFINANCE	10.20	10.80	10.10	10.60	10.20	-3.77	104	1.4070	136,900
56	BDLAMPS	267.10	267.60	241.00	246.10	267.10	8.53	2,360	85.8500	330,055
57	BDTHAI	13.50	13.70	13.40	13.40	13.50	0.75	389	6.5460	484,227
58	BDTHAIFOOD	17.40	17.70	17.20	17.10	17.40	1.75	527	9.6510	553,703
59	BDWELDING	11.00	11.10	10.40	10.10	11.00	8.91	174	1.3080	120,748
60	BEACHHATCH	23.60	23.70	23.10	22.90	23.40	3.06	166	1.2930	55,351
61	BEACONPHAR	102.70	103.80	101.90	101.90	102.70	0.79	501	8.6280	83,795
62	BENGALWTL	20.60	21.10	20.50	20.60	20.60	0.00	188	2.1290	102,706
63	BERGERPBL	1463.10	1467.50	1454.70	1451.30	1463.10	0.81	165	2.5470	1,747
64	BESTHLDNG	14.30	14.60	14.20	14.40	14.30	-0.69	118	1.3730	95,988
65	BEXGSUKUK	70.00	71.00	70.00	70.50	70.00	-0.71	74	4.1950	59,500
66	BEXIMCO	22.50	22.50	20.80	20.50	22.50	9.76	4,226	144.2280	6,458,787
67	BGIC	39.10	39.80	38.90	39.50	39.10	-1.01	144	2.7760	70,822
68	BIFC	3.00	3.10	2.90	2.90	3.00	3.45	50	0.1400	47,214
69	BNICL	161.60	164.90	153.30	157.00	161.60	2.93	756	29.1140	180,169
70	BPML	25.50	25.90	25.30	25.90	25.50	-1.54	55	0.2560	9,992
71	BPPL	17.50	18.00	17.50	17.60	17.50	-0.57	639	19.8230	1,119,979
72	BRACBANK	66.40	66.50	65.70	66.00	66.40	0.61	1,848	146.2150	2,210,096
73	BSC	107.40	109.70	106.90	108.60	107.40	-1.10	484	19.2150	177,481
74	BSCPLC	151.50	152.60	146.20	144.10	151.50	5.14	745	13.7210	91,110
75	BSRMLTD	100.50	103.90	99.10	101.50	99.60	-0.99	841	18.6620	184,557
76	BSRMSTEEL	90.20	93.30	88.70	90.90	90.20	-0.77	1,523	36.5160	399,521
77	BXPHARMA	144.60	146.90	143.50	142.60	144.60	1.40	1,535	78.9460	543,608
78	CAPITECGBF	8.20	8.30	8.00	8.00	8.20	2.50	380	6.1830	758,346
79	CAPMIBBLMF	16.50	16.70	15.80	16.10	16.50	2.48	673	12.5180	765,420
80	CENTRALINS	43.00	43.40	42.40	41.80	43.00	2.87	532	12.8770	300,242
81	CENTRALPHL	8.60	8.70	8.50	8.70	8.60	-1.15	237	2.3630	275,066
82	CITYBANK	29.90	30.00	29.80	29.90	29.90	0.00	661	45.3480	1,518,598
83	CITYGENINS	130.40	131.40	130.20	130.60	130.40	-0.15	78	2.9320	22,489
84	CLICL	46.60	48.20	46.40	47.40	46.60	-1.69	379	8.4920	180,909
85	CNATEX	2.80	2.90	2.70	2.80	2.80	0.00	148	1.7360	621,205
86	CONFIDCEM	58.90	59.80	58.70	59.20	58.90	-0.51	215	4.6400	78,039
87	CONTININS	31.10	31.60	30.80	30.90	31.10	0.65	216	4.0310	129,215
88	COPPERTECH	20.60	21.00	20.50	20.60	20.60	0.00	186	2.7300	131,534
89	CROWNCEMNT	58.40	58.60	56.30	57.60	57.80	1.39	26	0.1810	3,128
90	CRYSTALINS	64.80	66.60	64.50	65.20	64.80	-0.61	967	18.4260	281,440
91	CVOPRL	157.00	158.90	156.00	155.40	157.00	1.03	797	18.9820	120,546
92	DACCADYE	14.90	15.30	14.70	15.00	14.90	-0.67	77	1.1920	80,050
93	DAFODILCOM	154.10	156.00	153.40	155.80	155.30	-1.09	393	17.7650	114,825
94	DBH	39.80	40.00	39.40	39.40	39.80	1.02	152	1.5200	38,225
95	DBH1STMF	5.40	5.50	5.20	5.20	5.40	3.85	160	3.9920	746,522
96	DELTALIFE	69.00	70.30	68.90	69.40	69.00	-0.58	313	5.4640	78,918
97	DELTASPINN	7.40	7.50	7.20	7.30	7.40	1.37	137	3.1190	424,234
98	DESCO	25.30	25.60	24.30	24.20	25.30	4.55	688	16.2920	651,057
99	DESHBANDHU	15.90	16.20	15.70	15.70	15.90	1.27	325	6.1280	384,796
100	DGIC	39.60	40.00	38.00	38.00	39.60	4.21	743	22.2200	564,595
101	DHAKABANK	11.10	11.30	11.10	11.20	11.10	-0.89	302	18.6070	1,671,947
102	DHAKAINS	42.20	43.40	42.20	42.40	42.40	-0.47	89	0.9290	21,857
103	DOMINAGE	65.10	66.00	64.60	65.40	65.10	-0.46	759	43.8010	671,837
104	DOREENPWR	31.40	31.70	31.10	31.30	31.40	0.32	511	16.1550	514,899
105	DSHGARME	152.20	153.10	146.00	148.70	152.20	2.35	849	15.4160	102,490
106	DSSL	10.20	10.60	10.10	10.40	10.20	-1.92	647	12.9700	1,249,791
107	DULAMIACOT	209.00	214.50	206.00	207.70	209.00	0.63	276	14.0470	67,046
108	DUTCHBANGL	45.70	45.70	45.20	45.40	45.50	0.66	138	3.3820	74,363
109	EASTERNINS	59.50	60.40	59.00	59.00	59.50	0.85	146	2.0940	35,052
110	EASTLAND	26.40	26.70	26.30	26.40	26.40	0.00	71	1.7520	66,085
111	EASTRNLUB	2011.50	2025.00	1975.00	2005.70	2011.50	0.29	1,278	20.0010	10,009
112	EBL	22.90	22.90	22.70	22.80	22.90	0.44	380	29.6690	1,299,685
113	EBL1STMF	4.20	4.40	4.10	4.20	4.20	0.00	77	0.7930	185,233
114	EBLNRBMF	3.30	3.40	3.30	3.30	3.30	0.00	68	1.2780	386,073
115	ECABLES	132.00	133.50	128.20	133.40	132.20	-1.05	186	2.1400	16,304
116	EGEN	21.20	21.80	21.10	21.40	21.20	-0.93	342	6.0930	285,502
117	EHL	75.60	78.00	74.80	77.40	75.60	-2.33	1,086	16.4290	215,364
118	EIL	31.60	32.20	31.30	31.30	31.60	0.96	429	9.9570	313,246
119	EMERALDOIL	27.40	28.20	27.00	27.60	27.40	-0.72	164	1.4780	53,749
120	ENVOYTEX	71.20	73.20	70.80	72.40	71.20	-1.66	1,395	76.0820	1,058,004
121	EPGL	15.40	15.70	15.30	15.30	15.40	0.65	120	1.7170	110,962
122	ESQUIRENIT	22.50	22.90	22.20	22.70	22.40	-0.88	216	4.5450	202,691
123	ETL	16.00	16.90	15.90	16.10	16.00	-0.62	3,378	248.1870	15,137,355
124	EXIM1STMF	5.40	5.70	5.40	5.40	5.40	0.00	470	9.1420	1,656,693
125	FAMILYTEX	2.20	2.20	2.10	2.10	2.20	4.76	142	0.8570	403,283
126	FARCHEM	15.50	15.80	15.30	15.30	15.50	1.31	693	27.8840	1,790,065
127	FAREASTLIF	17.10	17.60	17.10	17.50	17.10	-2.29	39	0.2640	15,424
128	FBFIF	3.30	3.40	3.30	3.30	3.30	0.00	89	1.2470	377,524
129	FEDERALINS	26.70	26.90	26.40	26.40	26.70	1.14	249	4.9170	184,394
130	FEKDIL	18.50	19.50	18.20	19.20	18.50	-3.65	1,290	34.3960	1,845,332
131	FINEFOODS	461.40	489.00	460.20	471.40	461.40	-2.12	1,586	52.0240	110,151
132	FIRSTFIN	4.40	4.60	4.00	4.40	4.40	0.00	38	0.1040	23,889
133	FORTUNE	13.90	14.30	13.90	14.00	13.90	-0.71	91	1.3220	94,100
134	FUWANGCER	11.70	11.90	11.60	11.60	11.70	0.86	214	2.9870	254,266
135	FUWANGFOOD	9.20	9.30	9.10	9.30	9.20	-1.08	109	0.7970	86,666
136	GBBPOWER	11.70	12.50	11.60	12.00	11.70	-2.50	229	3.2260	275,650
137	GEMINISEA	106.00	108.90	104.00	104.70	106.00	1.24	133	0.4070	3,839
138	GENEXIL	31.00	31.80	30.70	30.90	31.00	0.32	412	8.4790	272,109
139	GENNEXT	2.80	2.80	2.70	2.70	2.70	3.70	43	0.3700	136,027
140	GHAIL	11.70	12.00	11.60	11.80	11.70	-0.85	229	3.3910	286,782
141	GHCL	18.90	19.30	18.70	18.90	18.90	0.00	108	0.5610	29,507
142	GLDNJMF	8.30	8.50	8.30	8.30	8.30	0.00	174	4.1010	490,439
143	GLOBALINS	41.30	42.30	41.10	41.40	41.30	-0.24	437	10.4750	252,050
144	GOLDENSON	11.20	11.40	11.00	11.00	11.20	1.82	370	4.9270	441,473
145	GP	242.00	244.90	241.70	242.60	242.00	-0.25	560	8.7800	36,139
146	GPHISPAT	15.30	15.50	15.20	15.30	15.30	0.00	245	8.6670	565,612
147	GQBALLPEN	571.30	585.90	560.10	582.70	571.30	-1.96	564	17.2890	30,134
148	GRAMEENS2	11.90	12.10	11.80	11.80	11.90	0.85	108	1.5290	128,365
149	GREENDELMF	4.60	4.60	4.50	4.40	4.50	4.55	98	1.7010	377,182
150	GREENDELT	65.30	65.30	64.50	64.70	64.80	0.93	174	2.5380	39,135
151	GSPFINANCE	3.10	3.10	2.90	2.90	3.00	6.90	85	0.7960	267,068
152	HAKKANIPUL	68.00	70.20	67.80	68.90	68.00	-1.31	480	7.7690	112,740
153	HAMI	150.10	152.00	149.80	149.70	150.10	0.27	272	4.1520	27,607
154	HEIDELBCEM	204.90	208.60	202.10	206.80	204.90	-0.92	96	0.9990	4,867
155	HFL	11.00	11.40	11.00	11.00	11.00	0.00	26	0.2840	25,765
156	HRTEX	16.60	16.70	16.10	16.00	16.60	3.75	84	0.3070	18,679
157	HWAWELLTEX	46.50	47.60	46.20	47.20	46.50	-1.48	375	9.4440	202,263
158	IBBL2PBOND	3850.00	3850.00	3850.00	3999.00	3850.00	-3.73	1	0.0040	1
159	IBBLPBOND	675.00	695.00	675.00	669.50	675.00	0.82	37	0.6380	925
160	IBNSINA	308.00	311.50	307.30	310.00	308.00	-0.65	274	1.6270	5,266
161	IBP	13.80	14.00	13.70	13.40	13.80	2.99	657	12.5810	909,003
162	ICB	41.00	41.50	38.90	39.40	41.00	4.06	575	10.3780	258,755
163	ICB3RDNRB	5.80	5.90	5.70	5.70	5.80	1.75	90	3.2060	554,945
164	ICBAGRANI1	7.60	7.80	7.60	7.60	7.70	0.00	48	1.4930	194,057
165	ICBAMCL2ND	9.30	9.50	9.20	9.10	9.30	2.20	202	4.5720	492,054
166	ICBEPMF1S1	6.00	6.20	5.90	5.90	6.00	1.69	99	2.3380	387,218
167	ICBIBANK	2.70	2.70	2.50	2.50	2.70	8.00	125	1.5570	591,516
168	ICBSONALI1	7.60	7.90	7.50	7.70	7.60	-1.30	450	15.8920	2,077,555
169	ICICL	37.70	38.00	37.20	37.30	37.70	1.07	741	11.2980	299,898
170	IDLC	41.20	41.90	41.00	41.60	41.20	-0.96	283	4.0870	98,889
171	IFADAUTOS	24.10	24.80	23.70	23.40	24.10	2.99	1,310	40.7780	1,676,893
172	IFIC	5.00	5.00	4.90	4.90	5.00	2.04	379	17.0410	3,451,861
173	IFIC1STMF	3.70	3.80	3.60	3.70	3.70	0.00	141	3.5530	974,797
174	IFILISLMF1	5.60	5.80	5.40	5.40	5.60	3.70	91	1.9810	350,869
175	INDEXAGRO	69.60	71.50	69.40	71.10	69.60	-2.11	594	8.3130	117,989
176	INTECH	23.50	23.70	22.90	22.90	23.50	2.62	165	2.6160	111,953
177	INTRACO	23.90	24.20	23.60	23.90	23.90	0.00	324	12.7920	537,300
178	IPDC	30.70	31.70	30.40	30.50	30.70	0.66	1,689	140.9840	4,539,891
179	ISLAMIBANK	25.50	26.00	25.40	25.60	25.50	-0.39	168	1.6090	63,083
180	ISLAMICFIN	10.00	10.10	9.90	10.00	10.00	0.00	65	1.1940	119,675
181	ISLAMIINS	67.00	67.30	64.70	65.20	67.00	2.76	412	23.9650	359,530
182	ISNLTD	49.20	52.70	48.70	51.00	49.20	-3.53	1,063	16.4920	330,240
183	ITC	42.80	43.50	42.80	43.00	42.80	-0.47	465	10.8250	251,764
184	JAMUNABANK	22.90	23.10	22.90	23.00	22.90	-0.43	180	6.9120	300,879
185	JAMUNAOIL	178.10	178.50	177.40	177.40	178.10	0.39	94	1.0500	5,901
186	JANATAINS	31.30	31.90	31.10	31.40	31.20	-0.32	130	1.9390	61,840
187	JHRML	41.30	41.80	41.10	40.90	41.30	0.98	250	1.7230	41,626
188	JMISMDL	126.00	128.90	125.50	126.30	126.00	-0.24	84	2.1400	16,968
189	JUTESPINN	202.60	205.00	190.10	202.50	203.20	0.05	13	0.0680	334
190	KARNAPHULI	49.40	50.20	49.00	49.60	49.40	-0.40	336	9.4450	189,772
191	KAY&QUE	412.10	423.90	410.10	420.30	412.10	-1.95	1,015	24.2570	58,307
192	KBPPWBIL	34.50	35.80	34.40	35.40	34.50	-2.54	1,372	21.3460	612,106
193	KDSALTD	42.90	43.50	42.60	42.90	42.90	0.00	212	5.1430	119,693
194	KEYACOSMET	5.10	5.20	5.00	5.10	5.10	0.00	70	1.7670	346,174
195	KOHINOOR	509.80	515.00	508.00	509.60	509.80	0.04	125	1.5350	3,011
196	KPCL	10.10	10.30	10.10	10.10	10.10	0.00	68	0.5800	57,405
197	KPPL	13.00	13.80	13.00	13.20	13.20	-1.52	99	0.5940	44,891
198	KTL	14.00	14.40	13.90	14.20	14.00	-1.41	404	16.4990	1,160,210
199	LANKABAFIN	13.70	13.80	13.50	13.60	13.70	0.74	364	8.9350	652,615
200	LEGACYFOOT	68.00	69.80	67.80	69.30	68.00	-1.88	811	15.7550	230,332
201	LHB	52.20	52.70	52.10	52.20	52.20	0.00	557	10.5310	201,661
202	LIBRAINFU	551.30	557.10	550.80	557.40	551.00	-1.09	191	1.8460	3,336
203	LINDEBD	657.30	668.50	653.00	660.90	657.30	-0.54	297	3.8700	5,871
204	LOVELLO	48.90	50.00	48.80	49.60	48.90	-1.41	1,608	29.4800	598,283
205	LRBDL	12.70	13.30	12.50	12.40	12.70	2.42	190	1.2770	99,338
206	LRGLOBMF1	4.20	4.30	4.10	4.10	4.20	2.44	57	0.6890	164,163
207	MAGURAPLEX	82.10	83.40	81.50	81.90	82.10	0.24	236	2.6380	32,076
208	MAKSONSPIN	4.80	5.00	4.80	4.80	4.80	0.00	92	0.9800	201,755
209	MALEKSPIN	47.30	47.90	46.90	47.60	47.30	-0.63	1,310	62.4560	1,320,362
210	MARICO	2651.00	2657.50	2650.00	2654.30	2651.00	-0.12	497	5.6720	2,139
211	MATINSPINN	72.60	74.50	72.00	74.50	72.60	-2.55	935	34.7460	478,273
212	MBL1STMF	9.00	9.60	8.70	9.20	9.00	-2.17	645	20.7830	2,255,780
213	MEGCONMILK	30.50	30.90	28.30	29.00	30.50	5.17	136	0.6910	23,062
214	MEGHNACEM	29.00	29.20	28.00	28.20	28.20	2.84	25	0.0660	2,335
215	MEGHNAINS	32.10	32.70	32.00	32.20	32.10	-0.31	373	6.2660	194,021
216	MEGHNALIFE	51.20	51.80	50.90	51.10	51.20	0.20	92	1.0320	20,177
217	MEGHNAPET	74.80	76.50	72.00	73.50	74.80	1.77	250	3.8020	51,443
218	MERCANBANK	6.10	6.20	6.10	6.10	6.10	0.00	106	0.8620	141,297
219	MERCINS	46.80	48.40	45.70	47.80	46.80	-2.09	925	27.4500	581,306
220	METROSPIN	9.60	9.70	9.20	9.10	9.40	5.49	39	0.1630	17,459
221	MHSML	18.70	19.30	18.50	18.70	18.70	0.00	281	5.8200	307,990
222	MIDASFIN	4.60	4.70	4.50	4.50	4.50	2.22	21	0.0330	7,336
223	MIDLANDBNK	16.20	16.50	16.10	16.10	16.20	0.62	355	10.4080	637,838
224	MIRACLEIND	25.70	26.80	24.90	24.60	25.70	4.47	158	1.6470	63,455
225	MIRAKHTER	32.00	32.90	31.90	32.40	32.00	-1.23	238	2.8730	89,223
226	MITHUNKNIT	12.90	13.10	12.80	12.90	12.90	0.00	47	0.2280	17,654
227	MJLBD	91.00	91.30	90.00	90.80	91.00	0.22	151	1.3320	14,652
228	MLDYEING	10.60	10.90	10.40	10.30	10.60	2.91	1,578	40.5370	3,804,129
229	MONNOAGML	306.30	312.60	302.10	303.80	306.30	0.82	313	2.9770	9,687
230	MONNOCERA	80.70	82.70	80.30	81.70	80.70	-1.22	850	15.8110	194,391
231	MONNOFABR	18.00	18.40	17.90	18.10	18.00	-0.55	448	11.0930	610,610
232	MONOSPOOL	105.50	106.40	104.60	104.40	105.50	1.05	691	15.2560	144,709
233	MPETROLEUM	204.60	206.40	204.30	205.20	204.80	-0.29	246	2.6280	12,835
234	MTB	13.20	13.40	13.10	13.30	13.20	-0.75	93	5.0540	382,086
235	NAHEEACP	35.10	35.40	34.70	34.80	35.10	0.86	560	16.1160	460,016
236	NATLIFEINS	92.60	94.70	92.30	94.00	92.60	-1.49	70	0.6760	7,236
237	NAVANACNG	19.00	19.60	19.00	19.10	19.00	-0.52	42	0.3980	20,847
238	NAVANAPHAR	61.30	62.40	61.20	61.30	61.30	0.00	445	9.6130	156,085
239	NBL	3.30	3.30	3.10	3.10	3.30	6.45	154	1.8920	581,990
240	NCCBANK	14.20	14.30	14.00	14.10	14.20	0.71	585	19.4630	1,373,080
241	NCCBLMF1	6.00	6.20	5.90	5.90	6.00	1.69	71	0.8080	133,125
242	NEWLINE	4.80	5.30	4.70	5.10	4.80	-5.88	140	0.7180	148,093
243	NFML	14.00	14.50	14.00	14.20	14.00	-1.41	313	5.8390	412,666
244	NHFIL	25.40	25.80	25.30	25.30	25.40	0.40	163	3.8880	152,603
245	NITOLINS	54.00	54.40	53.50	53.60	54.00	0.75	575	12.7760	236,301
246	NORTHERN	98.00	98.50	96.30	98.00	96.60	0.00	6	0.0060	65
247	NORTHRNINS	34.60	35.40	34.50	34.80	34.60	-0.57	107	0.9860	28,378
248	NPOLYMER	29.00	30.00	29.00	29.50	29.00	-1.69	362	5.7350	196,442
249	NRBBANK	6.80	6.80	6.70	6.70	6.80	1.49	25	0.7050	104,084
250	NRBCBANK	9.20	9.20	9.10	9.20	9.10	0.00	40	0.9420	103,507
251	NTC	150.00	150.00	149.90	147.70	150.00	1.56	34	0.7980	5,320
252	NTLTUBES	59.20	60.10	59.10	59.70	59.20	-0.84	194	2.6430	44,404
253	NURANI	2.70	2.80	2.70	2.80	2.70	-3.57	55	0.3950	144,575
254	OAL	5.70	5.80	5.60	5.60	5.70	1.79	64	0.5620	98,835
255	OIMEX	13.30	13.40	13.00	13.00	13.30	2.31	46	0.2510	19,105
256	OLYMPIC	143.10	146.80	142.90	144.70	143.10	-1.11	305	5.6620	39,275
257	ONEBANKPLC	7.00	7.20	7.00	7.10	7.00	-1.41	58	0.5010	71,325
258	ORIONINFU	250.80	268.00	249.00	263.20	250.80	-4.71	5,457	114.5240	447,405
259	ORIONPHARM	26.20	26.80	26.00	26.20	26.20	0.00	265	2.9080	110,378
260	PADMALIFE	15.50	15.60	15.30	15.30	15.40	1.31	26	0.0690	4,440
261	PADMAOIL	196.90	197.00	196.10	196.10	196.20	0.41	91	1.1560	5,889
262	PARAMOUNT	62.90	64.10	61.30	61.30	62.90	2.61	821	23.0700	366,199
263	PDL	5.30	5.40	5.30	5.30	5.30	0.00	134	1.5260	286,899
264	PENINSULA	16.80	17.40	16.80	17.10	16.80	-1.75	277	3.6160	211,957
265	PEOPLESINS	57.80	58.80	57.20	57.10	57.80	1.23	338	7.0880	122,159
266	PF1STMF	13.60	14.80	12.90	14.30	13.60	-4.90	1,641	53.2060	3,862,535
267	PHARMAID	565.40	579.00	564.10	569.80	565.40	-0.77	381	4.5890	8,035
268	PHENIXINS	45.70	46.50	45.50	45.20	45.70	1.11	250	4.9450	107,909
269	PHOENIXFIN	3.10	3.20	3.10	3.10	3.10	0.00	41	0.0980	31,383
270	PHPMF1	3.30	3.50	3.30	3.40	3.30	-2.94	75	2.3090	683,147
271	PIONEERINS	65.10	66.60	65.10	65.20	65.60	-0.15	319	6.3820	96,886
272	PLFSL	1.60	1.70	1.60	1.60	1.60	0.00	182	1.2220	757,382
273	POPULAR1MF	3.40	3.50	3.30	3.40	3.40	0.00	306	6.1070	1,837,059
274	POPULARLIF	54.70	56.00	54.30	54.80	54.70	-0.18	242	3.1260	56,745
275	POWERGRID	38.30	38.40	37.30	37.30	38.30	2.68	259	3.9710	104,330
276	PRAGATIINS	72.40	73.30	72.00	72.10	72.40	0.42	109	2.4700	34,075
277	PRAGATILIF	136.90	139.90	136.10	138.60	136.90	-1.23	460	7.6910	55,822
278	PREMIERBAN	5.60	5.80	5.50	5.70	5.60	-1.75	76	1.3320	238,093
279	PREMIERCEM	40.90	41.70	40.70	40.80	40.90	0.25	400	8.3770	203,840
280	PREMIERLEA	1.80	1.80	1.70	1.80	1.80	0.00	99	1.0530	609,541
281	PRIME1ICBA	6.50	6.80	6.40	6.40	6.50	1.56	287	10.2940	1,563,486
282	PRIMEBANK	28.40	28.50	28.20	28.20	28.40	0.71	133	6.1020	215,326
283	PRIMEFIN	2.40	2.60	2.30	2.40	2.40	0.00	88	0.6740	283,297
284	PRIMEINSUR	43.90	44.90	43.60	43.80	43.90	0.23	327	6.2830	142,546
285	PRIMELIFE	35.90	37.20	35.70	36.80	35.90	-2.45	113	1.3920	38,301
286	PRIMETEX	13.70	14.00	13.30	13.40	13.70	2.24	28	0.1370	10,042
287	PROGRESLIF	35.00	36.00	34.70	35.60	34.90	-1.69	84	0.6580	18,785
288	PROVATIINS	47.10	48.30	46.70	48.00	47.10	-1.88	611	11.3990	240,210
289	PTL	78.10	79.20	76.70	79.70	78.10	-2.01	2,370	121.2970	1,553,196
290	PUBALIBANK	40.20	40.30	39.30	39.40	40.20	2.03	628	58.0060	1,449,952
291	PURABIGEN	26.20	26.70	26.10	26.20	26.20	0.00	157	3.4180	129,376
292	QUASEMIND	36.70	38.40	36.70	37.80	37.20	-2.91	303	5.4420	144,695
293	QUEENSOUTH	13.30	13.80	13.20	13.40	13.30	-0.75	430	10.1510	753,870
294	RAHIMAFOOD	68.20	69.30	67.80	68.10	68.20	0.15	92	0.6140	8,983
295	RAHIMTEXT	189.70	193.00	188.30	188.60	189.70	0.58	436	5.2970	27,816
296	RAKCERAMIC	24.90	25.20	24.70	24.90	24.90	0.00	211	3.0140	120,806
297	RANFOUNDRY	152.20	152.20	150.00	149.90	151.60	1.53	81	1.0660	7,035
298	RDFOOD	21.90	22.40	21.80	22.00	21.90	-0.45	225	2.7190	123,361
299	RECKITTBEN	3250.00	3288.50	3250.00	3256.70	3251.80	-0.21	87	1.2920	397
300	REGENTTEX	5.20	5.50	5.10	5.30	5.20	-1.89	91	0.4360	83,237
301	RELIANCE1	11.50	11.80	11.20	11.20	11.50	2.68	423	8.2020	711,457
302	RELIANCINS	97.30	99.40	97.10	97.40	97.30	-0.10	1,205	37.6100	384,128
303	RENATA	449.90	453.90	445.40	445.40	449.90	1.01	247	3.2860	7,313
304	RENWICKJA	708.10	720.00	706.10	711.90	708.10	-0.53	41	0.4080	575
305	REPUBLIC	35.30	35.80	35.30	35.20	35.30	0.28	260	4.4070	124,281
306	RINGSHINE	3.60	3.70	3.50	3.60	3.60	0.00	130	2.1140	587,368
307	ROBI	29.90	30.10	29.90	29.90	29.90	0.00	361	8.6810	289,834
308	RSRMSTEEL	6.00	6.10	5.90	5.90	6.00	1.69	73	0.1610	26,915
309	RUNNERAUTO	43.40	44.40	43.10	44.00	43.40	-1.36	526	11.4130	260,758
310	RUPALIBANK	16.70	17.70	16.50	16.50	16.60	1.21	27	0.1440	8,660
311	RUPALIINS	26.70	27.10	26.60	26.80	26.70	-0.37	207	4.0670	150,841
312	RUPALILIFE	79.20	81.80	78.90	81.20	79.20	-2.46	668	14.4750	181,223
313	SAFKOSPINN	21.50	21.70	20.90	21.00	21.50	2.38	76	1.4160	66,037
314	SAIFPOWER	6.40	6.80	6.30	6.70	6.40	-4.48	397	3.7960	588,783
315	SAIHAMCOT	22.50	23.50	22.40	23.20	22.50	-3.02	1,720	56.1250	2,446,663
316	SAIHAMTEX	45.30	46.50	44.80	46.20	45.30	-1.95	2,240	210.9720	4,628,903
317	SALAMCRST	11.40	12.00	11.10	11.30	11.40	0.88	73	0.3950	34,267
318	SALVO	28.40	29.30	28.20	28.80	28.40	-1.39	575	9.5500	334,398
319	SAMATALETH	105.20	106.90	103.30	102.70	105.20	2.43	1,914	36.7320	349,376
320	SAMORITA	87.00	90.90	86.80	88.90	87.00	-2.14	733	18.7810	211,910
321	SANDHANINS	23.80	24.30	23.70	24.10	23.80	-1.24	449	7.5940	317,916
322	SAPORTL	58.40	59.10	58.20	58.10	58.40	0.52	322	15.7030	268,226
323	SBACBANK	6.70	6.80	6.60	6.70	6.70	0.00	40	0.5130	75,836
324	SEAPEARL	33.60	34.20	33.10	33.70	33.60	-0.30	671	12.7760	379,129
325	SEMLFBSLGF	6.60	6.70	6.50	6.40	6.50	3.13	103	0.8440	129,753
326	SHAHJABANK	17.20	17.40	17.20	17.50	17.20	-1.71	89	2.5580	148,618
327	SHARPIND	16.30	17.40	16.00	16.90	16.30	-3.55	3,536	107.0480	6,403,058
328	SHASHADNIM	27.30	27.70	27.00	27.10	27.30	0.74	230	9.5360	349,087
329	SHEPHERD	11.40	11.70	11.30	11.30	11.40	0.88	196	4.4670	389,121
330	SHURWID	5.00	5.20	5.00	5.20	5.00	-3.85	60	0.1570	30,531
331	SHYAMPSUG	314.70	329.90	311.00	322.00	314.70	-2.27	298	18.7280	57,343
332	SICL	33.40	34.40	33.20	33.60	33.40	-0.60	311	7.4710	222,195
333	SILCOPHL	15.30	15.50	15.20	15.20	15.30	0.66	165	2.8560	186,657
334	SILVAPHL	10.40	10.60	10.20	10.60	10.40	-1.89	331	3.8290	368,035
335	SIMTEX	24.90	25.50	24.40	24.30	24.90	2.47	1,362	45.5690	1,820,853
336	SINGERBD	76.00	76.50	75.10	75.10	75.50	1.20	49	0.4150	5,459
337	SINOBANGLA	47.00	48.00	46.70	47.00	47.00	0.00	325	6.9130	146,344
338	SIPLC	140.40	141.40	138.00	136.90	140.40	2.56	838	29.7740	212,162
339	SKTRIMS	13.60	13.90	13.20	13.40	13.60	1.49	220	1.9280	140,858
340	SONALIANSH	244.80	250.00	236.20	235.40	244.80	3.99	4,765	158.4420	647,612
341	SONALILIFE	102.00	107.00	100.80	104.90	102.00	-2.76	1,843	73.0480	703,225
342	SONALIPAPR	227.60	234.20	224.10	223.20	227.60	1.97	2,011	52.8850	231,000
343	SONARBAINS	40.00	40.50	39.20	39.60	40.00	1.01	613	14.0480	351,746
344	SONARGAON	116.60	117.00	113.00	112.00	116.60	4.11	1,490	50.5000	435,407
345	SOUTHEASTB	11.80	11.90	11.50	11.80	11.80	0.00	333	15.0670	1,282,853
346	SPCERAMICS	23.90	23.90	22.20	21.80	23.90	9.63	1,828	70.3360	2,973,870
347	SPCL	51.30	51.60	50.50	50.30	51.30	1.99	895	20.4670	399,398
348	SQUARETEXT	48.80	49.00	48.50	48.70	48.70	0.21	70	0.8370	17,200
349	SQURPHARMA	217.10	217.70	216.90	217.20	217.10	-0.05	996	29.4470	135,629
350	SSSTEEL	5.30	5.60	5.30	5.30	5.30	0.00	118	0.8180	152,893
351	STANCERAM	65.20	65.50	64.50	64.20	65.20	1.56	21	0.1040	1,601
352	STANDARINS	48.10	48.80	48.00	48.00	48.10	0.21	301	5.0440	104,700
353	STANDBANKL	4.30	4.30	4.20	4.20	4.30	2.38	100	0.9460	220,706
354	STYLECRAFT	51.30	53.50	50.30	50.90	51.30	0.79	36	0.3200	6,279
355	SUMITPOWER	15.10	15.20	15.00	15.00	15.10	0.67	286	2.4380	161,411
356	SUNLIFEINS	55.80	59.00	55.10	58.00	55.80	-3.79	1,476	41.0530	722,324
357	TAKAFULINS	48.70	49.80	48.00	48.90	48.60	-0.41	317	4.5370	92,956
358	TALLUSPIN	6.00	6.20	6.00	6.20	6.00	-3.23	82	0.4860	80,668
359	TAMIJTEX	114.80	116.00	110.60	109.90	114.80	4.46	1,155	16.7400	147,407
360	TECHNODRUG	35.50	36.60	35.30	35.70	35.50	-0.56	1,411	26.5400	739,316
361	TILIL	46.50	47.30	46.00	47.00	46.50	-1.06	488	9.2940	200,090
362	TITASGAS	17.10	17.20	16.80	16.90	17.10	1.18	144	1.8300	107,628
363	TOSRIFA	18.20	19.00	18.00	18.60	18.20	-2.15	276	3.9770	215,710
364	TRUSTB1MF	3.50	3.60	3.40	3.40	3.40	2.94	62	1.3410	385,835
365	TRUSTBANK	13.50	13.50	13.30	13.40	13.50	0.75	336	8.4700	630,552
366	TUNGHAI	5.00	5.10	4.70	4.70	5.00	6.38	335	20.8650	4,237,737
367	UCB	8.10	8.50	7.80	8.40	8.10	-3.57	304	6.7600	835,816
368	UNILEVERCL	1982.70	1988.80	1975.20	1987.10	1983.40	-0.22	14	0.0580	29
369	UNIONCAP	4.00	4.10	3.90	4.00	4.00	0.00	51	0.3360	84,016
370	UNIONINS	45.60	46.90	45.20	45.30	45.60	0.66	326	6.4240	140,528
371	UNIQUEHRL	41.80	42.40	41.50	41.70	41.70	0.24	329	6.0800	145,400
372	UNITEDFIN	16.10	16.40	16.00	16.30	16.10	-1.23	235	5.0530	312,218
373	UNITEDINS	57.10	58.50	56.30	57.10	57.10	0.00	140	3.3870	59,057
374	UPGDCL	113.50	114.40	113.30	114.10	113.50	-0.53	197	1.2910	11,361
375	USMANIAGL	51.00	53.10	50.50	51.70	51.30	-1.35	96	0.4120	7,905
376	UTTARABANK	20.70	20.70	20.60	20.60	20.70	0.49	209	10.3140	499,615
377	UTTARAFIN	10.80	11.20	10.60	10.80	10.70	0.00	42	0.2460	22,592
378	VFSTDL	12.10	12.50	12.10	12.10	12.10	0.00	181	3.0430	248,539
379	WALTONHIL	331.10	333.40	330.50	332.30	331.10	-0.36	871	10.9980	33,158
380	WATACHEM	129.00	131.00	126.10	124.80	129.00	3.37	352	3.7680	29,294
381	WMSHIPYARD	8.00	8.20	8.00	8.10	8.00	-1.23	139	2.1680	268,196
382	YPL	19.70	20.00	19.20	19.30	19.80	2.07	167	1.6790	85,095
383	ZAHEENSPIN	4.60	4.70	4.50	4.50	4.60	2.22	71	0.1210	26,030
384	ZAHINTEX	7.50	7.80	7.50	7.40	7.50	1.35	17	0.0300	4,049
385	ZEALBANGLA	175.00	185.90	174.50	182.70	175.00	-4.21	208	1.1070	6,182