Latest Share Prices – Dragon Securities

Latest Share Prices

Latest Share Prices On Jun 16, 2026 01:59:37 PM

#	STOCK	LTP	HIGH	LOW	YCP	CLOSEP	CHANGE %	TRADE	VALUE(mn)	VOLUME
1	1JANATAMF	3.00	3.10	3.00	3.10	3.00	-3.23	78	1.8090	595,394
2	1STPRIMFMF	20.60	21.60	19.60	20.00	20.60	3.00	1,227	36.9510	1,777,781
3	AAMRANET	18.40	18.90	18.30	18.70	18.40	-1.60	274	4.3270	233,310
4	AAMRATECH	15.00	15.10	14.60	14.80	14.80	1.35	61	0.7750	52,517
5	ABB1STMF	3.20	3.30	3.20	3.20	3.20	0.00	175	7.3700	2,299,190
6	ABBANK	5.00	5.40	5.00	5.10	5.00	-1.96	473	10.9730	2,150,207
7	ACFL	24.10	24.30	23.70	23.90	24.10	0.84	236	2.6660	111,567
8	ACI	190.40	191.70	190.00	191.00	190.40	-0.31	278	4.7560	24,922
9	ACIFORMULA	143.00	144.90	142.40	144.70	142.80	-1.17	137	1.7140	11,966
10	ACMELAB	79.50	80.50	79.30	80.50	79.50	-1.24	1,039	36.4890	457,941
11	ACMEPL	24.00	24.30	23.30	23.60	24.00	1.69	1,813	66.4340	2,799,494
12	ACTIVEFINE	7.10	7.20	7.00	7.20	7.10	-1.39	187	2.3810	335,602
13	ADNTEL	67.20	68.40	66.40	67.70	67.20	-0.74	1,710	54.0220	803,052
14	ADVENT	15.10	15.40	15.00	15.40	15.10	-1.95	284	6.8210	448,082
15	AFCAGRO	7.80	8.10	7.80	8.00	7.80	-2.50	124	1.3570	171,899
16	AFTABAUTO	31.60	32.60	31.40	32.30	31.50	-2.17	513	8.9100	279,846
17	AGNISYSL	28.90	30.00	28.70	29.70	28.90	-2.69	1,415	55.8070	1,906,552
18	AGRANINS	26.90	27.90	26.70	27.50	26.90	-2.18	246	4.7120	174,116
19	AIBL1STIMF	4.20	4.20	4.00	4.00	4.20	5.00	110	1.9230	465,975
20	AIL	34.10	34.20	33.70	33.70	34.10	1.19	256	6.1110	179,753
21	AL-HAJTEX	108.60	110.30	101.00	103.50	108.60	4.93	4,150	107.8350	997,447
22	ALARABANK	14.50	14.60	14.40	14.40	14.50	0.69	35	0.1960	13,495
23	ALIF	5.50	5.50	5.30	5.40	5.50	1.85	149	3.9570	737,356
24	ALLTEX	16.60	16.70	16.10	16.50	16.60	0.61	168	3.5470	216,118
25	AMANFEED	34.50	34.80	33.40	33.70	34.50	2.37	1,127	46.5040	1,356,357
26	AMBEEPHA	763.00	778.60	762.00	763.50	763.00	-0.07	120	1.7270	2,253
27	AMCL(PRAN)	218.30	220.10	218.00	219.20	218.30	-0.41	93	0.9760	4,456
28	ANLIMAYARN	33.80	34.50	32.30	32.50	33.80	4.00	409	10.2510	306,036
29	ANWARGALV	116.60	121.00	115.60	118.20	116.60	-1.35	2,646	82.9600	702,059
30	AOL	17.30	18.00	17.00	17.90	17.40	-3.35	305	7.2060	412,169
31	APEXFOODS	269.80	276.40	267.20	273.50	269.80	-1.35	360	6.3430	23,437
32	APEXFOOT	200.40	202.80	199.90	202.00	200.40	-0.79	741	13.5740	67,606
33	APEXSPINN	354.40	367.60	342.00	367.00	354.40	-3.43	1,989	63.2820	176,883
34	APEXTANRY	102.90	106.00	102.60	105.60	102.90	-2.56	711	12.1370	117,287
35	APOLOISPAT	3.40	3.50	3.30	3.40	3.30	0.00	151	1.9190	571,326
36	ARAMIT	188.90	191.00	184.20	188.90	188.90	0.00	377	4.5720	24,297
37	ARAMITCEM	12.80	13.00	12.50	12.90	12.50	-0.78	101	0.8230	64,734
38	ARGONDENIM	19.70	19.90	19.00	19.10	19.70	3.14	1,172	46.0110	2,363,842
39	ASIAINS	43.30	44.50	42.70	43.80	43.30	-1.14	843	25.3030	581,429
40	ASIAPACINS	45.90	47.10	45.20	46.80	45.90	-1.92	319	8.5210	185,044
41	ASIATICLAB	120.70	125.00	118.00	124.10	120.70	-2.74	1,325	66.7730	546,626
42	ATLASBANG	68.60	70.00	68.60	69.40	69.30	-1.15	41	0.4000	5,747
43	AZIZPIPES	78.00	78.30	72.50	73.90	78.00	5.55	721	17.1170	222,101
44	BANGAS	134.80	140.40	133.90	137.30	134.80	-1.82	864	17.7760	129,915
45	BANKASIA	18.50	19.00	18.20	18.90	18.50	-2.12	440	17.0830	923,318
46	BARKAPOWER	8.50	8.70	8.40	8.60	8.50	-1.16	162	3.1940	374,240
47	BATASHOE	860.00	870.00	855.00	860.60	858.10	-0.07	7	0.0560	65
48	BATBC	212.10	216.60	211.50	214.90	212.10	-1.30	2,155	39.2960	184,410
49	BAYLEASING	4.70	5.00	4.60	4.80	4.70	-2.08	59	0.5800	122,141
50	BBS	14.80	14.90	14.10	14.10	14.80	4.96	1,646	70.1900	4,802,423
51	BBSCABLES	24.00	24.30	23.30	23.50	24.00	2.13	1,383	40.0640	1,688,098
52	BDAUTOCA	218.70	223.60	217.50	220.60	218.70	-0.86	866	19.4460	88,222
53	BDCOM	30.10	30.80	30.00	30.40	30.10	-0.99	976	29.8160	986,848
54	BDFINANCE	13.40	14.10	13.10	13.60	13.40	-1.47	366	12.4600	912,885
55	BDLAMPS	177.10	181.30	176.60	179.60	177.10	-1.39	596	9.7970	54,810
56	BDTHAI	20.40	20.40	18.40	18.60	20.40	9.68	3,362	233.4890	11,764,054
57	BDTHAIFOOD	30.90	31.50	28.40	28.80	30.90	7.29	3,309	204.7510	6,853,229
58	BDWELDING	16.10	16.50	15.90	16.00	15.90	0.63	117	0.7130	44,575
59	BEACHHATCH	32.90	33.20	32.60	32.90	32.90	0.00	338	5.1200	155,415
60	BEACONPHAR	108.70	112.00	107.80	111.10	108.70	-2.16	2,286	76.9560	701,976
61	BENGALWTL	25.00	25.20	24.40	24.60	24.80	1.63	470	13.4530	542,565
62	BERGERPBL	1415.40	1444.60	1409.00	1432.70	1415.40	-1.21	1,383	26.6120	18,658
63	BESTHLDNG	14.90	15.00	14.70	14.90	14.90	0.00	213	3.2740	219,901
64	BEXGSUKUK	72.00	72.50	71.00	71.00	72.00	1.41	37	4.1740	58,249
65	BEXIMCO	58.60	58.60	58.60	65.10	58.60	-9.98	164	2.2530	38,441
66	BGIC	40.30	41.40	39.70	40.80	40.30	-1.23	357	7.5560	187,090
67	BIFC	4.50	4.70	4.40	4.40	4.50	2.27	56	0.2940	65,165
68	BNICL	108.30	109.50	105.30	108.00	108.30	0.28	917	45.5280	424,112
69	BPML	28.80	29.30	28.70	29.30	28.80	-1.71	141	1.1730	40,569
70	BPPL	20.50	21.30	20.10	20.30	20.50	0.99	2,980	130.0220	6,261,371
71	BRACBANK	66.10	67.20	65.80	67.20	66.10	-1.64	3,513	135.4060	2,037,357
72	BSC	108.00	110.00	107.80	109.20	108.00	-1.10	1,253	43.8550	403,952
73	BSCPLC	146.70	148.70	146.10	147.90	147.10	-0.81	338	11.5120	78,401
74	BSRMLTD	92.80	93.70	91.70	92.80	92.80	0.00	427	11.5570	124,381
75	BSRMSTEEL	78.20	79.30	77.10	78.70	78.10	-0.64	461	21.2270	270,177
76	BXPHARMA	132.30	133.50	130.60	131.00	132.30	0.99	2,843	258.0770	1,955,103
77	CAPITECGBF	7.50	7.60	7.30	7.40	7.50	1.35	359	17.4670	2,345,156
78	CAPMBDBLMF	9.90	10.10	9.90	9.90	9.90	0.00	310	10.4980	1,052,640
79	CAPMIBBLMF	9.50	9.60	9.30	9.50	9.50	0.00	240	6.9940	739,383
80	CENTRALINS	43.80	44.50	43.00	43.20	43.80	1.39	750	32.0450	729,167
81	CENTRALPHL	9.30	9.40	9.10	9.30	9.30	0.00	280	5.0330	545,470
82	CITYBANK	30.50	31.00	30.30	30.80	30.50	-0.97	1,723	142.6490	4,656,895
83	CITYGENINS	106.40	106.60	106.10	106.50	106.40	-0.09	146	11.4320	107,474
84	CLICL	55.90	57.10	55.50	56.20	55.90	-0.53	655	17.1270	305,293
85	CNATEX	3.30	3.30	3.20	3.30	3.20	0.00	110	1.3360	412,095
86	CONFIDCEM	64.20	65.40	63.60	65.00	64.20	-1.23	603	17.6260	273,982
87	CONTININS	33.00	34.10	32.70	34.10	33.00	-3.23	869	35.2590	1,057,014
88	COPPERTECH	27.40	28.20	27.20	27.90	27.40	-1.79	745	21.5250	780,320
89	CROWNCEMNT	55.00	56.40	55.00	56.10	55.10	-1.96	254	3.6660	66,175
90	CRYSTALINS	73.30	74.60	72.80	74.40	73.30	-1.48	610	16.6530	226,572
91	CVOPRL	166.40	170.00	165.80	168.90	166.40	-1.48	1,385	37.6410	224,662
92	DACCADYE	17.50	17.70	17.00	17.00	17.50	2.94	456	6.8100	391,723
93	DAFODILCOM	157.60	158.30	153.00	153.00	157.60	3.01	1,362	49.9770	318,542
94	DBH	41.30	42.00	41.00	41.70	41.30	-0.96	451	14.5570	350,234
95	DBH1STMF	4.60	4.70	4.60	4.70	4.70	-2.13	37	1.0500	224,865
96	DELTALIFE	82.00	83.70	80.80	81.80	82.00	0.24	868	23.9590	292,265
97	DELTASPINN	6.80	6.90	6.70	6.80	6.80	0.00	154	2.9070	427,630
98	DESCO	24.30	25.00	24.10	24.30	24.30	0.00	304	6.6420	270,131
99	DESHBANDHU	21.60	21.80	20.80	20.90	21.60	3.35	984	30.1900	1,409,430
100	DGIC	29.50	30.30	29.10	29.40	29.50	0.34	769	21.6570	731,389
101	DHAKABANK	12.00	12.40	11.90	12.40	12.00	-3.23	797	42.3250	3,497,032
102	DOMINAGE	80.00	80.20	79.20	79.80	80.00	0.25	1,202	132.6050	1,661,167
103	DOREENPWR	32.40	33.50	32.00	33.10	32.40	-2.11	865	23.7620	728,705
104	DSHGARME	146.90	151.80	145.20	146.40	146.90	0.34	1,167	25.7980	173,266
105	DSSL	11.20	11.30	10.20	10.30	11.20	8.74	3,496	149.1760	13,693,727
106	DULAMIACOT	184.30	188.90	172.00	183.10	183.50	0.66	399	6.8360	37,185
107	DUTCHBANGL	42.90	44.00	42.80	43.80	42.90	-2.05	467	18.1870	420,905
108	EASTLAND	26.00	26.70	26.00	26.30	26.10	-1.14	602	20.1450	764,853
109	EASTRNLUB	1833.90	1849.00	1832.10	1837.10	1833.90	-0.17	909	14.2550	7,762
110	EBL	24.80	25.20	24.70	25.20	24.80	-1.59	1,086	61.7290	2,484,019
111	EBL1STMF	3.80	3.90	3.80	3.80	3.80	0.00	26	0.4790	126,054
112	EBLNRBMF	3.10	3.20	3.00	3.10	3.10	0.00	93	2.0010	645,487
113	ECABLES	122.70	125.90	121.00	125.20	122.70	-2.00	96	1.1550	9,356
114	EGEN	25.90	26.20	25.50	26.00	25.90	-0.38	1,076	33.6940	1,304,294
115	EHL	88.30	90.80	87.70	89.90	88.30	-1.78	1,073	28.5040	321,732
116	EIL	30.70	31.60	30.60	31.30	30.70	-1.92	856	27.3670	884,618
117	EMERALDOIL	23.70	24.90	23.50	23.60	23.70	0.42	916	17.1650	709,126
118	ENVOYTEX	52.00	52.30	51.70	51.70	52.00	0.58	553	13.4990	259,554
119	EPGL	20.60	21.40	19.90	20.20	20.60	1.98	1,152	27.5340	1,340,641
120	ESQUIRENIT	24.80	25.10	24.20	24.30	24.70	2.06	420	14.1360	573,456
121	ETL	13.50	13.60	12.40	12.40	13.50	8.87	4,586	208.1870	15,801,129
122	EXIM1STMF	3.50	3.60	3.40	3.50	3.50	0.00	58	1.0190	291,202
123	FAMILYTEX	2.80	2.90	2.70	2.80	2.80	0.00	161	1.5880	568,212
124	FARCHEM	19.20	19.20	18.60	18.80	19.00	2.13	344	8.7400	461,793
125	FAREASTFIN	1.40	1.40	1.30	1.30	1.40	7.69	178	1.5700	1,128,252
126	FAREASTLIF	24.00	24.80	23.40	23.10	24.00	3.90	328	5.8800	243,845
127	FASFIN	1.40	1.50	1.40	1.40	1.40	0.00	189	2.2810	1,553,298
128	FBFIF	3.10	3.20	3.10	3.10	3.10	0.00	66	1.0760	347,170
129	FEKDIL	17.30	17.80	16.50	16.50	17.30	4.85	2,319	106.3490	6,186,539
130	FINEFOODS	544.60	554.00	525.10	551.50	544.60	-1.25	1,268	287.9910	529,512
131	FIRSTFIN	4.30	4.50	4.30	4.40	4.30	-2.27	35	0.6200	143,488
132	FORTUNE	15.70	16.00	15.60	15.90	15.70	-1.26	453	9.4700	603,456
133	FUWANGCER	15.50	15.80	14.60	14.80	15.50	4.73	1,689	69.3020	4,573,252
134	FUWANGFOOD	11.00	11.10	10.90	11.10	11.00	-0.90	359	5.3400	485,096
135	GBBPOWER	8.80	8.90	8.50	8.80	8.80	0.00	95	1.2220	140,814
136	GEMINISEA	117.50	120.90	117.20	119.10	117.50	-1.34	290	2.6350	22,290
137	GENEXIL	35.40	36.20	35.10	35.70	35.40	-0.84	2,730	120.1860	3,374,290
138	GENNEXT	3.10	3.20	3.00	3.00	3.10	3.33	189	3.4710	1,119,678
139	GHAIL	15.00	15.30	14.20	14.30	15.00	4.90	1,502	63.3190	4,301,729
140	GHCL	20.60	21.10	20.60	21.00	20.60	-1.90	129	2.0900	101,127
141	GLDNJMF	6.60	6.70	6.40	6.50	6.60	1.54	144	10.8960	1,665,287
142	GLOBALINS	38.10	39.20	37.80	39.00	38.10	-2.31	1,405	50.9500	1,332,575
143	GOLDENSON	16.70	17.00	16.10	16.20	16.70	3.09	1,312	50.1330	3,043,108
144	GP	250.60	252.50	248.50	249.50	250.60	0.44	1,039	33.6010	134,238
145	GPHISPAT	17.80	18.10	17.80	18.10	17.80	-1.66	884	28.3000	1,577,472
146	GQBALLPEN	641.10	664.00	622.30	659.00	641.10	-2.72	1,368	54.9840	86,145
147	GRAMEENS2	12.60	12.60	12.40	12.60	12.50	0.00	57	0.3640	29,004
148	GREENDELMF	3.50	3.60	3.40	3.50	3.40	0.00	50	0.6200	179,860
149	GREENDELT	67.60	69.40	66.80	67.70	67.60	-0.15	1,276	44.8110	660,568
150	GSPFINANCE	3.80	4.00	3.70	3.90	3.80	-2.56	76	0.7990	211,267
151	HAKKANIPUL	78.80	80.40	78.60	80.20	78.80	-1.75	1,066	27.1910	343,030
152	HAMI	161.10	164.00	159.60	159.70	161.10	0.88	406	5.4960	34,165
153	HEIDELBCEM	230.20	238.00	229.10	235.20	230.20	-2.13	395	8.1360	35,109
154	HFL	14.60	15.60	14.20	14.80	14.60	-1.35	235	3.9240	267,249
155	HRTEX	21.10	21.60	20.70	20.90	21.10	0.96	209	2.1240	100,062
156	HWAWELLTEX	44.80	45.10	44.00	44.10	44.80	1.59	385	10.0970	226,498
157	IBBLPBOND	666.50	666.50	661.00	696.50	663.00	-4.31	3	0.0100	15
158	IBNSINA	313.90	314.70	312.90	313.80	313.90	0.03	297	7.1210	22,723
159	IBP	15.50	15.60	15.20	15.30	15.50	1.31	1,217	46.5930	3,025,677
160	ICB	43.40	43.60	42.70	43.20	43.40	0.46	517	12.4140	286,611
161	ICB3RDNRB	4.70	4.70	4.50	4.60	4.70	2.17	65	3.0270	645,952
162	ICBAGRANI1	6.70	6.90	6.70	6.70	6.80	0.00	22	0.4060	59,701
163	ICBAMCL2ND	6.20	6.40	6.20	6.20	6.20	0.00	49	0.8410	135,207
164	ICBEPMF1S1	6.60	6.60	6.00	6.00	6.60	10.00	288	5.6160	868,037
165	ICBIBANK	3.00	3.10	2.80	3.00	2.90	0.00	123	2.3310	802,661
166	ICBSONALI1	5.00	5.10	4.90	5.00	5.00	0.00	70	2.4520	490,637
167	ICICL	29.30	29.80	29.20	29.50	29.30	-0.68	526	12.1100	411,263
168	IDLC	41.10	42.50	40.70	42.10	41.10	-2.38	797	30.8450	743,347
169	IFADAUTOS	24.40	24.90	24.30	24.70	24.40	-1.21	626	14.5920	594,382
170	IFIC	5.00	5.30	4.90	5.10	5.00	-1.96	565	15.7450	3,152,297
171	IFIC1STMF	3.60	3.60	3.50	3.50	3.50	2.86	147	3.9090	1,116,836
172	IFILISLMF1	4.20	4.20	4.10	4.20	4.20	0.00	17	0.1880	44,733
173	ILFSL	1.40	1.50	1.30	1.40	1.40	0.00	156	1.7480	1,234,526
174	INDEXAGRO	72.30	73.30	71.90	73.10	72.10	-1.09	373	8.5500	117,979
175	INTECH	35.30	36.60	35.00	36.10	35.30	-2.22	965	21.7890	611,468
176	INTRACO	20.20	20.30	19.70	19.80	20.20	2.02	583	16.3250	814,873
177	IPDC	28.30	29.40	27.00	27.20	28.30	4.04	3,223	353.3190	12,438,851
178	ISLAMIBANK	34.10	38.70	33.60	35.20	34.10	-3.13	2,657	72.1120	2,024,490
179	ISLAMICFIN	11.00	11.20	11.00	11.20	11.00	-1.79	112	3.1370	283,364
180	ISLAMIINS	55.00	55.50	54.70	55.80	55.00	-1.43	255	9.8530	179,286
181	ISNLTD	60.90	62.50	60.30	62.00	60.90	-1.77	629	11.3030	184,043
182	ITC	41.30	42.00	41.10	41.90	41.30	-1.43	871	40.5290	979,017
183	JAMUNABANK	23.80	24.30	23.70	24.30	23.80	-2.06	810	42.1320	1,755,925
184	JAMUNAOIL	175.70	176.50	175.10	176.50	175.70	-0.45	254	4.6440	26,450
185	JANATAINS	35.40	36.10	35.20	36.00	35.40	-1.67	786	24.3090	683,989
186	JHRML	50.40	51.30	50.20	50.90	50.40	-0.98	534	12.2860	242,637
187	JMISMDL	127.00	129.00	127.00	127.90	127.00	-0.70	139	2.5150	19,779
188	JUTESPINN	208.60	211.00	208.10	210.90	208.50	-1.09	118	1.4320	6,824
189	KARNAPHULI	37.80	38.60	37.60	38.20	37.80	-1.05	751	33.3950	875,853
190	KAY&QUE	438.50	452.00	436.20	446.50	438.50	-1.79	1,435	38.6770	87,328
191	KBPPWBIL	46.70	47.50	46.40	47.10	46.70	-0.85	2,488	77.9310	1,664,162
192	KDSALTD	49.00	49.70	49.00	49.30	49.00	-0.61	511	20.5580	418,317
193	KEYACOSMET	4.80	4.90	4.80	4.80	4.80	0.00	96	2.4910	515,557
194	KOHINOOR	507.90	510.00	507.70	507.80	508.00	0.02	248	7.5060	14,770
195	KPCL	11.00	11.00	10.80	11.00	10.90	0.00	175	4.6210	422,699
196	KPPL	15.80	16.00	15.50	15.70	15.80	0.64	213	2.5470	161,868
197	KTL	10.40	10.40	10.00	10.10	10.40	2.97	377	7.7180	751,633
198	LANKABAFIN	16.70	17.30	16.20	16.90	16.70	-1.18	2,105	66.6730	3,960,469
199	LEGACYFOOT	68.30	70.30	68.10	69.70	68.30	-2.01	1,249	26.3150	381,372
200	LHB	54.30	55.20	54.20	54.70	54.30	-0.73	1,088	48.4590	886,080
201	LIBRAINFU	646.30	658.60	645.60	645.60	646.30	0.11	397	3.7640	5,792
202	LINDEBD	697.10	704.30	695.10	700.20	697.10	-0.44	385	5.7150	8,175
203	LOVELLO	71.10	73.30	70.80	72.80	71.10	-2.34	3,916	122.4870	1,706,276
204	LRBDL	11.70	12.10	11.60	12.00	11.70	-2.50	367	5.1000	432,442
205	LRGLOBMF1	3.30	3.40	3.20	3.30	3.20	0.00	47	0.8810	270,004
206	MAGURAPLEX	87.20	88.50	86.90	87.90	87.20	-0.80	550	9.6380	110,432
207	MAKSONSPIN	6.10	6.20	5.90	6.20	6.00	-1.61	170	2.7820	462,974
208	MALEKSPIN	30.50	30.60	29.30	29.40	30.50	3.74	2,409	131.7240	4,383,602
209	MARICO	2744.90	2755.00	2743.50	2753.90	2744.90	-0.33	468	8.5000	3,093
210	MATINSPINN	51.60	52.00	51.50	52.20	51.60	-1.15	208	7.3280	141,863
211	MBL1STMF	3.90	3.90	3.80	3.90	3.90	0.00	17	0.2460	63,520
212	MEGCONMILK	37.80	40.00	37.30	38.20	38.20	-1.05	687	8.4220	217,503
213	MEGHNACEM	31.80	32.90	31.80	32.40	32.10	-1.85	92	0.4690	14,583
214	MEGHNAINS	35.00	35.50	34.40	35.30	35.00	-0.85	1,457	65.8100	1,883,855
215	MEGHNALIFE	61.20	62.80	61.00	62.50	61.20	-2.08	478	12.8120	207,504
216	MEGHNAPET	77.60	80.80	74.10	77.80	77.60	-0.26	384	8.5100	110,117
217	MERCANBANK	7.40	7.50	7.30	7.50	7.30	-1.33	152	3.1970	433,164
218	MERCINS	38.20	39.90	38.00	39.10	38.20	-2.30	424	14.7710	384,180
219	METROSPIN	9.60	9.80	9.20	9.60	9.50	0.00	112	1.1930	126,568
220	MHSML	22.30	22.40	21.40	21.50	22.30	3.72	1,280	42.3420	1,919,175
221	MIDASFIN	5.70	6.20	5.60	6.10	5.70	-6.56	119	1.1610	201,566
222	MIDLANDBNK	16.30	16.50	16.10	16.50	16.30	-1.21	1,044	47.9520	2,942,944
223	MIRACLEIND	28.00	28.50	27.80	28.20	28.00	-0.71	356	6.3250	225,258
224	MIRAKHTER	41.30	42.70	40.90	42.20	41.30	-2.13	1,428	45.6640	1,094,064
225	MITHUNKNIT	15.90	15.90	15.30	15.80	15.50	0.63	76	0.9110	58,663
226	MJLBD	91.90	92.40	91.50	92.30	91.90	-0.43	336	6.8770	74,754
227	MLDYEING	11.00	11.20	10.10	10.30	11.00	6.80	1,778	56.7580	5,291,621
228	MONNOAGML	350.90	358.40	350.00	356.50	350.90	-1.57	556	11.0380	31,285
229	MONNOCERA	95.70	98.00	95.10	97.10	95.70	-1.44	2,459	72.3040	752,316
230	MONNOFABR	23.00	23.20	22.70	22.80	23.00	0.88	1,051	47.4290	2,064,453
231	MONOSPOOL	108.30	110.80	108.10	109.20	108.30	-0.82	1,653	47.2840	434,217
232	MPETROLEUM	209.10	211.00	208.60	210.80	209.00	-0.81	233	3.2040	15,294
233	NAHEEACP	35.30	36.30	34.90	35.90	35.30	-1.67	1,213	45.5290	1,286,753
234	NATLIFEINS	103.60	105.90	103.00	104.50	103.50	-0.86	249	6.5850	63,143
235	NAVANACNG	21.70	22.40	21.60	22.20	21.70	-2.25	244	3.8080	173,274
236	NAVANAPHAR	70.50	72.00	70.30	71.90	70.50	-1.95	1,353	36.6440	516,324
237	NBL	4.10	4.20	4.00	4.00	4.10	2.50	530	14.3630	3,520,823
238	NCCBANK	16.60	17.30	16.50	16.80	16.60	-1.19	2,977	522.9750	30,863,601
239	NCCBLMF1	4.20	4.30	4.20	4.30	4.20	-2.33	28	0.2940	69,634
240	NEWLINE	5.60	5.70	5.50	5.50	5.60	1.82	81	1.2890	230,850
241	NFML	19.00	19.00	17.00	17.30	19.00	9.83	2,229	150.3550	8,142,497
242	NHFIL	27.70	28.60	27.20	27.90	27.70	-0.72	1,308	44.9000	1,607,538
243	NITOLINS	34.90	37.40	34.60	35.70	34.90	-2.24	152	13.0990	359,264
244	NORTHERN	110.10	113.00	110.00	111.70	110.00	-1.43	119	0.3200	2,894
245	NORTHRNINS	41.20	42.40	41.10	41.70	41.50	-1.20	307	6.1890	148,552
246	NPOLYMER	33.30	33.60	32.90	33.40	33.30	-0.30	259	5.3210	160,556
247	NRBCBANK	7.40	8.10	7.40	7.40	7.40	0.00	105	1.0290	136,090
248	NTLTUBES	66.50	67.90	66.00	66.50	66.50	0.00	956	21.5990	321,837
249	NURANI	3.10	3.20	3.00	3.10	3.10	0.00	21	0.2170	70,022
250	OAL	6.20	6.40	6.20	6.40	6.30	-3.13	105	1.7720	281,154
251	OIMEX	16.00	16.30	15.90	16.20	16.00	-1.23	336	9.3290	582,607
252	OLYMPIC	148.30	151.00	147.60	151.00	148.30	-1.79	900	23.4670	157,281
253	ONEBANKPLC	8.10	8.60	8.10	8.30	8.20	-2.41	122	2.1660	263,592
254	ORIONINFU	316.70	325.00	316.00	323.70	316.70	-2.16	2,441	63.9930	200,685
255	ORIONPHARM	29.00	29.30	28.50	28.90	29.00	0.35	581	20.0630	694,483
256	PADMALIFE	19.50	20.30	19.40	20.00	19.50	-2.50	97	1.4580	74,238
257	PADMAOIL	184.90	186.00	183.60	186.20	184.20	-0.70	369	8.2960	44,943
258	PARAMOUNT	62.40	65.20	60.90	64.30	62.40	-2.95	1,120	41.4300	657,938
259	PDL	5.70	5.90	5.60	5.60	5.70	1.79	181	2.8510	496,562
260	PENINSULA	23.10	23.60	23.00	23.50	23.10	-1.70	637	16.6930	718,164
261	PEOPLESINS	60.10	62.40	58.90	61.20	60.10	-1.80	2,205	114.1240	1,876,798
262	PF1STMF	8.40	8.60	8.10	8.50	8.40	-1.18	349	13.1290	1,569,509
263	PHARMAID	571.00	575.90	570.20	569.50	571.40	0.26	166	3.1980	5,589
264	PHENIXINS	43.30	44.40	42.90	44.00	43.30	-1.59	430	16.2390	372,856
265	PHOENIXFIN	3.90	4.20	3.90	4.00	3.90	-2.50	62	0.5810	147,314
266	PHPMF1	3.10	3.20	3.10	3.10	3.10	0.00	32	0.4960	160,021
267	PIONEERINS	67.90	69.70	67.10	69.30	67.90	-2.02	1,138	51.8140	757,122
268	PLFSL	1.40	1.40	1.40	1.30	1.40	7.69	76	1.1260	804,165
269	POPULAR1MF	3.10	3.20	3.00	3.10	3.10	0.00	65	2.6820	865,435
270	POPULARLIF	62.80	64.00	62.10	63.20	62.80	-0.63	827	22.1700	351,861
271	POWERGRID	38.00	38.70	37.40	37.70	38.30	0.80	406	9.5290	248,838
272	PRAGATIINS	75.00	76.70	74.60	76.10	75.00	-1.45	743	37.5210	497,803
273	PRAGATILIF	185.80	190.00	185.20	186.80	185.80	-0.54	919	33.2020	177,818
274	PREMIERBAN	4.40	4.60	4.40	4.60	4.40	-4.35	156	1.9370	432,659
275	PREMIERCEM	47.40	48.30	47.10	47.50	47.40	-0.21	770	23.0280	483,731
276	PREMIERLEA	2.50	2.60	2.40	2.50	2.50	0.00	69	0.7110	285,597
277	PRIME1ICBA	4.70	4.80	4.60	4.70	4.70	0.00	31	1.8460	395,274
278	PRIMEBANK	30.10	30.30	30.00	30.10	30.10	0.00	338	25.1520	834,801
279	PRIMEFIN	3.30	3.40	3.20	3.30	3.30	0.00	102	1.1560	351,140
280	PRIMEINSUR	42.10	43.20	41.10	43.10	42.10	-2.32	469	16.8360	396,634
281	PRIMELIFE	44.70	45.80	38.00	42.40	44.70	5.42	1,387	35.4080	793,400
282	PRIMETEX	16.90	17.90	16.80	17.50	17.00	-3.43	289	3.9980	230,382
283	PROGRESLIF	44.00	45.90	43.50	43.50	44.40	1.15	91	1.5480	34,703
284	PROVATIINS	54.30	56.00	53.10	54.80	54.30	-0.91	1,458	56.8400	1,040,736
285	PTL	63.00	63.90	62.50	63.30	62.80	-0.47	641	27.8380	440,231
286	PUBALIBANK	37.30	37.80	36.00	37.40	37.30	-0.27	289	8.4700	227,211
287	PURABIGEN	32.30	33.20	32.00	33.00	32.30	-2.12	893	34.0670	1,043,563
288	QUASEMIND	43.40	44.30	43.20	43.90	43.40	-1.14	747	28.9940	665,999
289	QUEENSOUTH	14.80	14.90	14.30	14.40	14.80	2.78	1,083	43.2380	2,950,024
290	RAHIMAFOOD	102.00	102.90	99.00	99.40	102.00	2.62	468	5.7640	56,588
291	RAHIMTEXT	198.60	202.80	196.10	197.50	198.60	0.56	237	4.0690	20,413
292	RAKCERAMIC	29.30	29.80	28.80	29.40	29.30	-0.34	1,036	29.2680	1,000,643
293	RANFOUNDRY	155.40	156.70	154.60	155.40	155.40	0.00	157	2.1960	14,135
294	RDFOOD	28.90	29.10	28.00	28.10	28.90	2.85	2,306	75.4690	2,636,372
295	RECKITTBEN	3320.30	3331.90	3320.00	3325.90	3321.30	-0.17	67	0.6150	185
296	REGENTTEX	7.50	7.90	7.50	7.90	7.50	-5.06	194	2.8660	374,375
297	RELIANCE1	10.70	10.90	10.70	10.90	10.80	-1.83	259	6.6360	615,471
298	RELIANCINS	111.20	112.70	104.20	107.80	111.20	3.15	923	152.2930	1,365,576
299	RENATA	433.30	439.00	430.00	438.90	433.30	-1.28	1,012	22.6570	52,255
300	RENWICKJA	537.50	554.70	535.60	560.40	539.60	-4.09	20	0.0420	78
301	REPUBLIC	35.60	36.50	35.50	36.60	35.70	-2.73	344	9.8600	274,608
302	RINGSHINE	3.60	3.70	3.60	3.50	3.60	2.86	201	5.4750	1,503,758
303	ROBI	31.00	31.40	30.90	31.30	31.00	-0.96	1,102	53.1250	1,709,501
304	RSRMSTEEL	8.40	8.80	8.30	8.60	8.40	-2.33	104	1.3030	152,690
305	RUNNERAUTO	41.80	42.50	41.60	41.90	41.70	-0.24	899	23.2200	554,714
306	RUPALIBANK	17.00	17.10	16.80	17.20	16.90	-1.16	97	1.2320	72,489
307	RUPALIINS	27.70	28.40	27.50	28.00	27.70	-1.07	669	19.0540	684,163
308	RUPALILIFE	96.70	99.40	96.00	97.30	96.70	-0.62	1,850	61.6700	632,417
309	SAFKOSPINN	20.80	21.30	20.50	21.10	20.80	-1.42	134	1.6360	77,971
310	SAIFPOWER	8.50	8.80	8.10	8.10	8.50	4.94	1,696	42.6220	5,040,636
311	SAIHAMCOT	20.10	20.20	19.30	19.30	20.10	4.15	2,120	118.5120	5,980,454
312	SAIHAMTEX	18.60	18.70	18.00	18.20	18.60	2.20	1,034	40.0570	2,165,871
313	SALAMCRST	15.00	15.40	15.00	15.10	15.00	-0.66	235	4.9870	331,326
314	SALVO	37.10	37.90	36.90	37.70	37.10	-1.59	1,220	38.0210	1,019,556
315	SAMATALETH	108.20	111.20	107.50	109.40	108.20	-1.10	734	8.4880	78,042
316	SAMORITA	74.50	76.40	72.00	72.80	74.50	2.34	1,040	24.8310	333,438
317	SANDHANINS	25.60	26.40	25.40	26.00	25.60	-1.54	560	14.2980	552,746
318	SAPORTL	58.50	62.50	56.40	56.90	58.50	2.81	3,820	632.0450	10,915,136
319	SBACBANK	6.60	6.80	6.40	6.70	6.60	-1.49	61	0.3190	48,003
320	SEAPEARL	36.70	37.40	36.50	37.00	36.70	-0.81	1,046	31.8220	861,910
321	SEMLFBSLGF	5.40	5.50	5.40	5.50	5.40	-1.82	41	1.3320	246,705
322	SEMLIBBLSF	6.20	6.20	6.10	6.20	6.20	0.00	8	0.0700	11,373
323	SHAHJABANK	16.90	17.40	16.70	17.30	16.90	-2.31	447	15.5860	916,539
324	SHARPIND	17.30	17.40	17.00	17.00	17.30	1.76	100	0.9560	55,331
325	SHASHADNIM	23.80	24.40	23.00	23.50	23.80	1.28	870	62.4210	2,622,484
326	SHEPHERD	16.50	16.60	15.90	16.00	16.50	3.13	1,047	42.3140	2,586,355
327	SHURWID	6.90	7.00	6.80	6.90	6.90	0.00	57	0.4810	69,706
328	SHYAMPSUG	196.60	209.00	196.60	202.00	199.00	-2.67	265	4.3390	21,523
329	SICL	39.80	40.90	39.10	39.80	39.80	0.00	1,651	69.8230	1,739,966
330	SILCOPHL	21.30	21.40	20.60	20.80	21.30	2.40	1,005	45.7460	2,176,007
331	SILVAPHL	13.50	13.60	13.10	13.20	13.50	2.27	475	11.4400	855,570
332	SIMTEX	25.60	26.00	25.00	25.20	25.60	1.59	1,582	86.9280	3,398,231
333	SINGERBD	81.80	82.40	81.50	81.80	81.80	0.00	176	2.9700	36,307
334	SINOBANGLA	54.10	56.70	54.00	54.70	54.10	-1.10	924	29.3250	537,537
335	SIPLC	104.30	106.80	102.20	104.90	104.30	-0.57	611	48.6550	466,348
336	SJIBLPBOND	5420.00	5420.00	5420.00	5630.00	5420.00	-3.73	1	0.0050	1
337	SKTRIMS	13.80	14.20	13.60	14.00	13.80	-1.43	161	2.0170	145,805
338	SONALIANSH	185.10	187.50	184.20	186.40	184.70	-0.70	383	6.3290	34,099
339	SONALILIFE	83.40	88.00	82.10	87.10	83.40	-4.25	1,217	47.0740	556,127
340	SONALIPAPR	228.40	234.50	226.00	233.10	228.40	-2.02	1,493	40.3910	175,586
341	SONARBAINS	45.20	45.60	43.60	44.80	45.20	0.89	1,174	61.7990	1,376,542
342	SONARGAON	84.00	85.00	79.10	87.50	84.00	-4.00	2,539	91.5500	1,112,834
343	SOUTHEASTB	10.00	10.20	9.80	10.10	10.00	-0.99	420	17.3210	1,727,273
344	SPCERAMICS	23.50	23.80	23.00	23.50	23.50	0.00	1,273	44.6120	1,897,684
345	SPCL	54.30	55.30	54.20	55.00	54.30	-1.27	964	36.3520	665,698
346	SQUARETEXT	49.20	49.50	48.90	49.00	49.20	0.41	392	5.8510	119,051
347	SQURPHARMA	216.90	218.00	216.20	217.00	216.90	-0.05	1,505	88.5340	408,364
348	SSSTEEL	6.40	6.40	6.00	6.10	6.40	4.92	919	14.7530	2,366,907
349	STANCERAM	72.80	72.90	71.80	71.10	72.80	2.39	85	1.1170	15,403
350	STANDARINS	53.20	54.60	52.80	54.20	53.10	-1.85	728	25.3000	471,004
351	STANDBANKL	4.80	5.00	4.70	4.80	4.80	0.00	190	4.2710	884,647
352	STYLECRAFT	53.00	54.00	53.00	53.90	53.10	-1.67	148	0.8980	16,836
353	SUMITPOWER	14.70	14.90	14.60	14.80	14.70	-0.68	595	16.6600	1,132,222
354	SUNLIFEINS	72.20	77.80	71.30	77.10	72.20	-6.36	1,785	65.6150	884,058
355	TAKAFULINS	38.00	39.50	38.00	39.10	38.30	-2.81	132	2.4300	62,866
356	TALLUSPIN	8.40	8.50	8.20	8.40	8.40	0.00	197	3.8290	458,256
357	TAMIJTEX	129.50	133.70	129.00	130.80	129.50	-0.99	564	12.5640	95,769
358	TB10Y0434	109.69	109.69	109.69	109.84	109.69	-0.14	1	0.3290	3,000
359	TB10Y0535	107.85	107.85	107.85	108.49	107.85	-0.59	4	2.6960	25,000
360	TB15Y0339	112.56	112.56	112.56	112.25	112.56	0.28	2	1.2380	11,000
361	TB15Y1028	103.64	103.64	103.64	104.11	103.64	-0.45	1	0.1040	1,000
362	TB20Y0744	115.96	115.96	115.96	118.83	115.96	-2.42	1	0.3480	3,000
363	TB2Y1026	100.61	100.61	100.61	100.41	100.61	0.20	4	1.8110	18,000
364	TB5Y1128	101.00	101.00	101.00	101.33	101.00	-0.33	1	0.1010	1,000
365	TB5Y1130	101.70	101.70	99.97	102.11	100.55	-0.40	2	0.6030	6,000
366	TECHNODRUG	42.60	43.80	42.50	43.60	42.60	-2.29	1,553	51.1040	1,189,399
367	TILIL	54.90	56.00	53.20	53.50	54.90	2.62	1,820	59.7670	1,092,435
368	TITASGAS	17.90	18.10	17.80	18.10	17.90	-1.10	431	7.2640	404,860
369	TOSRIFA	20.90	21.10	19.90	20.00	20.90	4.50	830	20.6920	1,009,055
370	TRUSTB1MF	3.10	3.20	3.00	3.10	3.10	0.00	87	2.0330	657,890
371	TRUSTBANK	15.70	16.00	15.70	15.90	15.70	-1.26	1,037	30.2610	1,914,648
372	TUNGHAI	3.00	3.10	2.90	3.00	3.00	0.00	33	0.4220	140,811
373	UCB	8.90	9.00	8.70	9.00	8.80	-1.11	146	2.4640	279,651
374	UNILEVERCL	2060.20	2074.00	2058.00	2063.40	2060.20	-0.16	90	0.9030	438
375	UNIONCAP	4.90	5.00	4.80	5.10	4.90	-3.92	119	1.8010	367,699
376	UNIONINS	41.00	42.10	40.80	41.50	41.00	-1.20	540	16.2730	395,481
377	UNIQUEHRL	41.50	42.20	41.00	41.80	41.50	-0.72	563	15.8570	382,707
378	UNITEDFIN	15.90	16.60	15.60	16.00	15.90	-0.63	1,043	46.3060	2,866,835
379	UNITEDINS	44.20	45.50	44.10	44.90	44.20	-1.56	142	3.0330	67,822
380	UPGDCL	124.80	126.10	124.20	126.30	124.80	-1.19	336	4.0660	32,599
381	USMANIAGL	44.00	44.20	42.90	44.10	44.00	-0.23	122	1.1270	25,864
382	UTTARABANK	21.60	22.10	21.60	22.00	21.60	-1.82	781	47.0300	2,159,698
383	UTTARAFIN	13.90	14.00	13.80	14.20	13.90	-2.11	49	0.8080	58,084
384	VAMLRBBF	6.70	6.80	6.40	6.50	6.70	3.08	101	3.2850	495,863
385	VFSTDL	17.00	17.00	15.40	15.50	17.00	9.68	2,552	113.1840	6,889,508
386	WALTONHIL	377.10	384.50	376.50	383.50	377.10	-1.67	744	13.2010	34,781
387	WATACHEM	134.00	137.30	133.70	136.90	134.00	-2.12	668	9.2210	68,317
388	WMSHIPYARD	8.80	9.20	8.80	9.10	8.80	-3.30	256	5.2180	587,408
389	YPL	24.60	24.90	23.00	23.80	24.60	3.36	302	6.3640	262,061
390	ZAHEENSPIN	5.80	5.90	5.70	5.70	5.80	1.75	57	0.4950	85,262
391	ZAHINTEX	8.90	8.90	8.70	8.70	8.70	2.30	66	0.3380	38,595
392	ZEALBANGLA	129.00	133.00	127.00	129.50	129.20	-0.39	147	1.0920	8,489