Latest Share Prices – Dragon Securities

Latest Share Prices

Latest Share Prices On Aug 24, 2026 02:08:53 PM

#	STOCK	LTP	HIGH	LOW	YCP	CLOSEP	CHANGE %	TRADE	VALUE(mn)	VOLUME
1	1JANATAMF	3.50	3.60	3.40	3.60	3.50	-2.78	253	4.8740	1,395,590
2	1STPRIMFMF	21.30	22.70	20.60	22.60	21.30	-5.75	457	7.5020	343,266
3	AAMRANET	20.70	22.40	20.50	21.60	20.70	-4.17	366	9.9090	472,322
4	AAMRATECH	17.50	20.00	17.50	19.40	17.50	-9.79	306	5.4630	304,487
5	ABB1STMF	3.50	3.70	3.50	3.60	3.50	-2.78	198	4.8100	1,349,387
6	ABBANK	4.70	4.80	4.60	4.80	4.70	-2.08	203	3.4960	751,678
7	ACFL	23.00	23.30	22.70	23.10	23.00	-0.43	125	1.4250	61,944
8	ACI	189.10	191.20	188.70	191.10	189.10	-1.05	286	2.7530	14,537
9	ACIFORMULA	159.90	166.90	159.00	164.90	159.90	-3.03	1,045	32.7170	202,516
10	ACMELAB	79.70	81.00	79.50	80.40	79.70	-0.87	613	14.5830	182,530
11	ACMEPL	24.60	25.30	23.70	23.70	24.60	3.80	1,657	73.0620	2,950,114
12	ACTIVEFINE	6.20	6.60	6.20	6.50	6.20	-4.62	361	2.8490	452,024
13	ADNTEL	62.10	63.60	62.00	62.90	62.10	-1.27	312	3.7580	60,352
14	ADVENT	14.50	15.00	14.40	15.00	14.50	-3.33	229	2.8990	197,506
15	AFCAGRO	6.70	6.90	6.60	6.70	6.70	0.00	31	0.1120	16,739
16	AFTABAUTO	28.20	28.70	28.00	28.60	28.20	-1.40	171	2.1220	74,846
17	AGNISYSL	29.60	30.70	29.30	30.20	29.60	-1.99	468	12.6620	425,388
18	AGRANINS	29.10	30.50	29.10	30.20	29.50	-3.64	354	6.2720	210,403
19	AIBL1STIMF	5.30	5.50	5.20	5.50	5.30	-3.64	211	2.3130	432,909
20	AIL	34.80	36.60	34.60	36.10	34.80	-3.60	495	3.6180	102,945
21	AL-HAJTEX	85.60	88.50	84.00	86.40	85.60	-0.93	1,116	17.8700	209,289
22	ALARABANK	17.70	18.00	17.20	17.60	17.40	0.57	73	0.5170	29,235
23	ALIF	5.50	5.70	5.40	5.60	5.50	-1.79	181	3.1410	569,253
24	ALLTEX	24.40	24.60	23.70	24.30	24.40	0.41	320	10.0230	411,587
25	AMANFEED	37.10	37.80	36.90	37.10	37.10	0.00	836	27.4930	737,407
26	AMBEEPHA	764.90	768.00	761.10	766.30	763.10	-0.18	34	0.1940	254
27	AMCL(PRAN)	220.20	226.20	219.60	226.20	220.20	-2.65	272	1.4670	6,617
28	ANLIMAYARN	32.60	33.20	32.30	33.20	32.60	-1.81	109	0.8920	27,280
29	ANWARGALV	103.30	108.50	102.10	107.60	103.30	-4.00	1,055	22.3900	211,714
30	AOL	17.10	18.10	17.00	17.80	17.10	-3.93	316	10.8120	625,005
31	APEXFOODS	274.70	282.00	273.00	281.20	274.70	-2.31	474	9.7800	35,263
32	APEXFOOT	212.90	214.40	212.60	213.50	212.90	-0.28	436	14.1460	66,338
33	APEXSPINN	338.10	355.00	334.00	343.70	338.10	-1.63	255	5.0540	14,900
34	APEXTANRY	99.70	104.90	99.20	103.10	99.70	-3.30	642	10.4670	104,062
35	APOLOISPAT	3.10	3.20	3.10	3.20	3.10	-3.13	113	0.9870	317,525
36	ARAMIT	215.80	222.90	210.00	216.40	215.80	-0.28	361	5.5060	25,537
37	ARAMITCEM	12.40	12.70	11.50	12.00	11.60	3.33	220	1.1150	94,365
38	ARGONDENIM	21.40	22.40	21.30	22.30	21.40	-4.04	682	28.0320	1,290,428
39	ASIAINS	42.60	44.30	42.00	43.80	42.60	-2.74	516	17.0750	398,280
40	ASIAPACINS	49.30	51.20	49.20	50.50	49.30	-2.38	249	4.4730	89,692
41	ASIATICLAB	113.30	118.00	112.50	117.20	113.30	-3.33	653	21.4550	186,822
42	ATLASBANG	83.90	87.00	83.60	85.20	84.00	-1.53	42	0.2830	3,378
43	AZIZPIPES	82.40	84.20	80.10	83.60	82.40	-1.44	176	0.7620	9,312
44	BANGAS	126.30	131.60	126.00	130.20	126.30	-3.00	447	7.2420	56,698
45	BANKASIA	17.10	17.40	16.90	17.30	17.10	-1.16	405	5.6230	328,775
46	BARKAPOWER	10.00	10.80	9.90	10.50	10.00	-4.76	495	11.2590	1,107,389
47	BATASHOE	905.70	910.00	905.50	910.90	906.00	-0.57	42	0.8090	893
48	BATBC	237.50	242.00	237.00	239.70	237.50	-0.92	972	18.5410	77,909
49	BAYLEASING	4.60	4.90	4.60	4.90	4.60	-6.12	89	2.4450	515,036
50	BBS	13.00	13.70	12.50	13.50	13.00	-3.70	475	10.4920	791,692
51	BBSCABLES	18.30	19.30	18.10	19.30	18.30	-5.18	769	14.9900	799,666
52	BDAUTOCA	204.70	215.00	204.20	213.00	204.70	-3.90	903	14.6970	70,685
53	BDCOM	29.50	30.60	29.40	30.40	29.50	-2.96	588	12.3700	412,947
54	BDFINANCE	12.60	13.00	12.50	12.80	12.60	-1.56	132	2.1830	171,910
55	BDLAMPS	218.40	227.40	215.50	225.80	218.40	-3.28	1,487	43.2760	196,352
56	BDTHAI	15.10	15.60	15.00	15.40	15.10	-1.95	805	17.7610	1,164,866
57	BDTHAIFOOD	23.70	24.10	23.60	23.80	23.70	-0.42	500	20.8570	876,930
58	BDWELDING	13.40	13.60	13.30	13.60	13.40	-1.47	64	0.4290	31,902
59	BEACHHATCH	29.90	31.00	29.80	30.20	29.90	-0.99	247	3.7810	125,201
60	BEACONPHAR	104.50	107.00	104.30	106.00	104.50	-1.42	625	9.6740	92,150
61	BENGALWTL	24.90	25.80	24.80	25.50	24.90	-2.35	715	17.0010	672,490
62	BERGERPBL	1490.90	1500.00	1489.30	1499.30	1490.90	-0.56	469	17.0550	11,414
63	BESTHLDNG	14.20	14.60	14.10	14.40	14.20	-1.39	255	2.8740	200,468
64	BEXGSUKUK	69.50	69.50	69.50	69.50	69.50	0.00	3	0.0900	1,290
65	BEXIMCO	24.20	24.60	23.70	23.70	24.20	2.11	4,138	135.7140	5,615,431
66	BGIC	40.70	42.70	40.00	42.30	40.70	-3.78	213	3.7040	89,616
67	BIFC	4.10	4.30	4.00	4.10	4.10	0.00	69	0.4080	100,955
68	BNICL	109.20	116.90	108.90	112.20	109.20	-2.67	177	4.8330	43,414
69	BPML	27.10	28.00	27.00	27.70	27.10	-2.17	82	0.5530	20,269
70	BPPL	19.90	20.40	19.70	20.30	19.90	-1.97	789	28.9090	1,447,396
71	BRACBANK	62.60	62.80	62.20	62.70	62.60	-0.16	2,147	102.8190	1,645,592
72	BSC	112.20	113.60	111.80	112.80	112.20	-0.53	749	24.0520	214,406
73	BSCPLC	152.50	155.00	151.10	153.70	152.50	-0.78	216	6.9900	45,703
74	BSRMLTD	100.10	101.70	99.60	100.60	100.10	-0.50	805	24.9710	248,318
75	BSRMSTEEL	91.90	93.60	91.70	92.90	91.90	-1.08	638	18.2430	198,017
76	BXPHARMA	143.00	145.00	141.10	144.20	143.00	-0.83	1,184	55.8600	390,247
77	CAPMBDBLMF	8.00	8.30	7.90	8.30	8.00	-3.61	570	21.7520	2,709,793
78	CAPMIBBLMF	12.90	13.50	12.80	13.30	12.90	-3.01	180	5.2880	406,341
79	CENTRALINS	43.80	45.40	43.60	44.80	43.80	-2.23	591	12.4660	282,185
80	CENTRALPHL	10.10	10.50	9.90	10.30	10.00	-1.94	400	6.5800	652,113
81	CITYBANK	30.60	31.00	30.50	30.80	30.60	-0.65	1,224	55.0000	1,792,506
82	CITYGENINS	126.50	127.70	125.20	126.20	126.50	0.24	297	47.0370	372,224
83	CLICL	44.10	45.90	43.80	45.30	44.10	-2.65	221	3.5370	79,514
84	CNATEX	3.00	3.30	3.00	3.20	3.00	-6.25	298	4.4550	1,452,226
85	CONFIDCEM	62.40	64.20	62.20	63.70	62.40	-2.04	365	7.9890	126,943
86	CONTININS	34.70	35.80	34.50	35.60	34.70	-2.53	469	13.0710	371,248
87	COPPERTECH	24.10	25.30	24.00	25.10	24.10	-3.98	422	8.6810	354,275
88	CROWNCEMNT	62.70	69.00	58.50	65.00	62.70	-3.54	50	0.2150	3,328
89	CRYSTALINS	64.30	68.30	64.20	67.00	65.60	-4.03	348	8.7140	131,049
90	CVOPRL	166.70	172.00	166.50	170.50	166.70	-2.23	1,217	22.1240	131,638
91	DACCADYE	15.80	16.30	15.50	16.10	15.70	-1.86	115	1.2490	79,336
92	DAFODILCOM	161.50	164.40	160.80	164.70	161.50	-1.94	393	6.0090	37,162
93	DBH	41.70	42.50	40.30	42.00	41.70	-0.71	242	6.1800	147,627
94	DBH1STMF	5.20	5.40	5.20	5.30	5.20	-1.89	130	2.3500	446,985
95	DELTALIFE	75.60	77.00	74.90	76.20	75.30	-0.79	301	4.4500	58,827
96	DELTASPINN	6.90	7.40	6.90	7.20	6.90	-4.17	235	5.1970	742,720
97	DESCO	24.40	24.90	24.40	24.50	24.50	-0.41	59	0.5070	20,668
98	DESHBANDHU	19.20	20.00	19.10	19.70	19.20	-2.54	372	8.4780	436,579
99	DGIC	33.30	34.00	33.10	33.70	33.30	-1.19	478	11.7930	351,488
100	DHAKABANK	12.00	12.20	12.00	12.10	12.00	-0.83	329	18.7610	1,557,597
101	DHAKAINS	45.00	46.20	44.70	46.40	45.00	-3.02	392	11.3860	250,216
102	DOMINAGE	63.10	63.70	62.10	61.80	63.10	2.10	2,712	116.0180	1,839,366
103	DOREENPWR	31.60	32.50	31.50	32.30	31.60	-2.17	436	10.8340	339,825
104	DSHGARME	172.60	183.50	171.50	181.80	172.60	-5.06	1,287	24.7730	140,914
105	DSSL	11.10	12.20	10.90	12.10	11.10	-8.26	1,153	28.7570	2,496,761
106	DULAMIACOT	207.20	212.80	200.10	207.80	204.70	-0.29	91	0.6630	3,236
107	DUTCHBANGL	45.60	46.50	45.30	46.50	45.60	-1.94	485	13.9870	306,203
108	EASTERNINS	62.70	64.40	62.40	63.90	62.70	-1.88	592	15.3930	244,189
109	EASTLAND	28.60	29.10	28.30	29.00	28.60	-1.38	466	14.0470	490,542
110	EASTRNLUB	1911.30	2010.00	1908.00	1975.30	1911.30	-3.24	1,270	18.6500	9,642
111	EBL	23.80	24.00	23.80	23.90	23.80	-0.42	664	18.0520	756,157
112	EBL1STMF	4.20	4.40	4.10	4.40	4.20	-4.55	100	1.0740	254,976
113	EBLNRBMF	3.50	3.60	3.40	3.50	3.50	0.00	162	5.3400	1,526,978
114	ECABLES	134.80	136.80	131.20	133.10	133.00	1.28	118	0.7690	5,751
115	EGEN	24.90	26.00	24.80	25.70	24.90	-3.11	646	13.4630	535,119
116	EHL	89.20	91.40	88.80	90.80	89.20	-1.76	554	16.8410	186,989
117	EIL	31.60	32.90	31.30	32.40	31.60	-2.47	638	18.8330	588,301
118	EMERALDOIL	28.70	31.00	28.40	30.00	28.70	-4.33	740	15.7520	532,514
119	ENVOYTEX	61.10	62.30	60.50	62.30	61.10	-1.93	1,529	53.1550	868,257
120	EPGL	18.10	18.70	18.00	18.50	18.10	-2.16	305	4.9520	271,872
121	ESQUIRENIT	25.30	25.50	25.20	25.30	25.30	0.00	229	6.7880	268,067
122	ETL	12.20	13.00	12.00	13.00	12.20	-6.15	869	22.6930	1,810,733
123	EXIM1STMF	6.50	6.70	6.40	6.70	6.50	-2.99	464	16.6360	2,557,756
124	FAMILYTEX	2.30	2.50	2.30	2.50	2.30	-8.00	357	5.5640	2,333,257
125	FARCHEM	17.70	21.50	17.70	19.60	17.70	-9.69	4,343	185.1730	9,929,614
126	FAREASTLIF	20.10	21.50	20.00	20.20	20.10	-0.50	51	0.9270	45,474
127	FBFIF	3.50	3.70	3.50	3.70	3.50	-5.41	164	2.5670	721,515
128	FEDERALINS	29.20	30.20	29.00	30.00	29.20	-2.67	868	34.1430	1,159,650
129	FEKDIL	22.50	23.40	22.20	23.20	22.50	-3.02	989	43.1780	1,899,590
130	FINEFOODS	429.50	430.80	415.40	431.60	429.50	-0.49	712	41.7260	97,641
131	FIRSTFIN	4.90	5.10	4.50	5.00	4.90	-2.00	143	2.3860	498,300
132	FORTUNE	16.60	17.30	16.50	17.00	16.50	-2.35	325	4.9460	295,739
133	FUWANGCER	13.90	14.90	13.80	14.90	13.90	-6.71	958	22.2000	1,569,694
134	FUWANGFOOD	10.00	11.10	10.00	11.10	10.00	-9.91	433	7.6050	755,835
135	GBBPOWER	14.60	16.20	13.50	14.90	14.20	-2.01	1,468	38.8670	2,591,513
136	GEMINISEA	116.70	117.60	115.00	117.90	117.00	-1.02	101	0.5970	5,097
137	GENEXIL	36.10	37.80	35.90	37.60	36.10	-3.99	940	25.8380	705,586
138	GENNEXT	3.00	3.10	3.00	3.00	3.00	0.00	161	3.2500	1,080,247
139	GHAIL	13.40	14.30	13.30	14.20	13.40	-5.63	458	9.7520	704,030
140	GHCL	21.90	22.80	21.80	22.50	21.90	-2.67	159	2.1540	97,476
141	GLDNJMF	8.50	8.70	8.40	8.70	8.50	-2.30	170	3.8850	455,754
142	GLOBALINS	45.40	47.00	45.20	46.40	45.40	-2.16	912	31.8080	691,166
143	GOLDENSON	13.50	14.20	13.40	14.00	13.50	-3.57	521	15.6770	1,146,442
144	GP	244.00	246.10	243.20	245.20	244.00	-0.49	1,274	17.6870	72,447
145	GPHISPAT	17.30	17.60	17.20	17.60	17.30	-1.70	476	9.0580	521,430
146	GQBALLPEN	535.10	537.50	517.00	537.00	535.10	-0.35	1,101	58.0040	109,037
147	GRAMEENS2	13.10	13.30	13.10	13.20	13.10	-0.76	193	4.2630	324,770
148	GREENDELMF	4.30	4.60	4.30	4.50	4.30	-4.44	111	2.4010	546,543
149	GREENDELT	67.80	69.90	67.70	69.50	68.10	-2.45	348	6.1950	90,375
150	GSPFINANCE	3.70	3.80	3.60	3.80	3.70	-2.63	65	0.6100	165,674
151	HAKKANIPUL	75.40	77.00	75.20	76.90	75.40	-1.95	447	9.1960	121,200
152	HAMI	157.20	164.00	156.50	156.60	157.20	0.38	99	7.6640	47,754
153	HEIDELBCEM	211.20	217.70	210.00	213.10	210.60	-0.89	147	1.2140	5,735
154	HFL	13.90	15.10	13.80	14.90	13.90	-6.71	137	1.8270	130,711
155	HRTEX	19.00	19.90	18.90	19.30	19.00	-1.55	66	0.3050	15,871
156	HWAWELLTEX	46.20	47.80	45.90	47.30	46.20	-2.33	481	10.1280	216,606
157	IBBLPBOND	666.00	666.00	666.00	660.00	666.00	0.91	2	0.0100	15
158	IBNSINA	315.60	317.50	315.30	315.50	315.60	0.03	84	1.6810	5,326
159	IBP	16.70	17.40	16.60	17.10	16.70	-2.34	882	21.6290	1,273,436
160	ICB	41.50	42.30	41.00	42.20	41.50	-1.66	139	1.7530	42,100
161	ICB3RDNRB	5.40	5.60	5.30	5.60	5.40	-3.57	87	1.5600	287,975
162	ICBAGRANI1	7.90	8.20	7.80	8.10	7.90	-2.47	142	2.6180	328,523
163	ICBAMCL2ND	7.00	7.90	7.00	7.60	7.20	-7.89	81	1.1480	155,598
164	ICBEPMF1S1	5.80	6.40	5.50	6.00	5.70	-3.33	237	7.4470	1,260,880
165	ICBIBANK	2.60	2.70	2.50	2.60	2.60	0.00	121	0.9580	368,297
166	ICBSONALI1	5.80	6.10	5.70	6.00	5.80	-3.33	196	3.1400	536,506
167	ICICL	35.50	36.20	35.40	36.50	35.50	-2.74	364	9.4910	265,411
168	IDLC	43.40	44.90	43.40	44.60	43.80	-2.69	333	10.0910	228,534
169	IFADAUTOS	23.00	24.10	23.00	24.10	23.20	-4.56	306	4.9480	211,006
170	IFIC	4.60	4.80	4.60	4.70	4.60	-2.13	225	2.5290	547,012
171	IFIC1STMF	4.00	4.30	3.90	4.20	4.00	-4.76	177	4.8880	1,214,660
172	IFILISLMF1	5.40	5.40	5.20	5.30	5.40	1.89	50	0.6950	130,020
173	INDEXAGRO	70.60	72.80	70.40	72.10	70.60	-2.08	222	3.9040	54,968
174	INTECH	24.50	25.80	24.50	25.40	24.70	-3.54	172	1.7100	68,667
175	INTRACO	22.40	22.80	22.20	22.70	22.40	-1.32	328	7.7280	344,341
176	IPDC	31.50	32.80	31.30	32.50	31.50	-3.08	1,134	59.9680	1,869,751
177	ISLAMIBANK	27.30	27.70	27.20	27.60	27.30	-1.09	233	1.2960	47,389
178	ISLAMICFIN	11.10	11.30	10.70	11.00	10.80	0.91	130	1.8160	165,265
179	ISLAMIINS	62.40	63.00	62.00	63.00	62.40	-0.95	124	6.7420	107,976
180	ISNLTD	56.10	58.00	55.90	57.30	56.10	-2.09	360	6.2620	110,366
181	ITC	46.90	47.60	46.70	47.20	46.90	-0.64	818	32.6710	696,282
182	JAMUNABANK	24.30	24.50	24.20	24.40	24.30	-0.41	370	52.4370	2,154,265
183	JAMUNAOIL	177.30	180.00	177.10	178.40	177.30	-0.62	277	4.5420	25,537
184	JANATAINS	33.50	34.90	33.40	34.60	33.50	-3.18	358	12.5640	371,456
185	JHRML	47.90	50.00	47.70	49.80	47.90	-3.82	524	9.6840	199,165
186	JMISMDL	135.20	140.50	134.50	140.50	135.20	-3.77	99	0.9380	6,865
187	JUTESPINN	213.40	222.20	213.00	217.00	216.50	-1.66	16	0.0720	331
188	KARNAPHULI	57.50	58.70	57.10	58.10	57.50	-1.03	935	36.0960	621,880
189	KAY&QUE	397.30	416.90	395.50	412.40	397.30	-3.66	770	16.6060	41,186
190	KBPPWBIL	35.40	37.50	35.20	37.10	35.40	-4.58	1,571	34.8660	963,425
191	KDSALTD	46.60	47.90	46.50	47.50	46.60	-1.89	360	7.4130	158,482
192	KEYACOSMET	5.50	5.60	5.40	5.50	5.40	0.00	268	7.2620	1,336,463
193	KOHINOOR	539.00	545.30	529.30	541.90	532.30	-0.54	171	2.9000	5,413
194	KPCL	11.00	11.40	10.90	11.30	11.00	-2.65	393	7.6600	689,983
195	KPPL	14.00	14.60	13.80	14.40	13.80	-2.78	175	2.0180	144,172
196	KTL	11.90	12.40	11.80	12.30	11.90	-3.25	406	13.0950	1,098,659
197	LANKABAFIN	16.10	16.50	16.00	16.40	16.10	-1.83	871	28.1390	1,741,238
198	LEGACYFOOT	70.20	71.50	69.80	71.30	70.20	-1.54	498	12.7220	180,243
199	LHB	53.80	54.80	53.50	54.10	53.80	-0.55	984	25.2840	469,689
200	LIBRAINFU	600.70	628.80	595.00	620.90	600.70	-3.25	211	1.7910	2,949
201	LINDEBD	691.80	699.00	690.10	697.70	691.80	-0.85	310	3.2130	4,640
202	LOVELLO	63.50	65.50	63.30	64.90	63.50	-2.16	1,734	45.8540	714,479
203	LRBDL	14.80	15.40	14.70	15.40	14.80	-3.90	379	6.1140	407,651
204	LRGLOBMF1	4.20	4.50	4.20	4.40	4.20	-4.55	91	1.9010	447,002
205	MAGURAPLEX	86.30	88.50	85.40	87.10	85.90	-0.92	311	4.7910	55,720
206	MAKSONSPIN	5.90	6.20	5.90	6.10	5.90	-3.28	104	1.1790	195,677
207	MALEKSPIN	47.10	48.30	46.50	48.00	47.10	-1.88	1,427	89.6920	1,892,719
208	MATINSPINN	62.80	65.50	61.80	65.50	62.80	-4.12	1,020	42.3730	669,095
209	MBL1STMF	8.50	8.60	8.40	8.50	8.50	0.00	256	11.7300	1,382,888
210	MEGCONMILK	35.00	35.30	33.70	33.60	35.00	4.17	456	4.9470	142,424
211	MEGHNACEM	29.30	30.30	29.30	29.80	29.50	-1.68	52	0.4120	13,926
212	MEGHNAINS	37.40	38.90	37.30	38.50	37.40	-2.86	629	23.1910	610,182
213	MEGHNALIFE	54.60	57.80	54.50	55.10	54.60	-0.91	188	2.0160	36,749
214	MEGHNAPET	81.60	86.20	81.50	85.10	84.30	-4.11	354	5.7830	68,833
215	MERCANBANK	7.20	7.20	7.00	7.20	7.00	0.00	84	2.0320	286,785
216	MERCINS	41.60	44.00	41.30	43.50	41.60	-4.37	466	13.9340	330,580
217	METROSPIN	9.70	10.20	9.50	10.20	9.60	-4.90	161	1.1510	118,633
218	MHSML	20.20	21.30	20.00	21.00	20.20	-3.81	491	12.1190	590,573
219	MIDASFIN	5.60	5.70	5.50	5.60	5.60	0.00	38	0.4510	80,636
220	MIDLANDBNK	17.50	18.00	17.40	17.90	17.50	-2.23	554	21.2600	1,203,923
221	MIRACLEIND	28.80	29.50	28.50	29.30	28.80	-1.71	244	4.4690	153,974
222	MIRAKHTER	36.00	37.10	35.70	36.80	36.00	-2.17	444	6.4640	177,254
223	MITHUNKNIT	14.00	15.00	13.70	15.00	14.00	-6.67	377	5.2790	372,136
224	MJLBD	90.10	91.10	89.90	90.90	90.10	-0.88	346	4.7870	53,082
225	MLDYEING	12.80	14.60	12.80	14.20	12.80	-9.86	4,016	188.8840	14,238,256
226	MONNOAGML	328.20	334.80	327.80	333.90	328.20	-1.71	269	3.3650	10,203
227	MONNOCERA	86.70	88.90	86.50	87.60	86.70	-1.03	501	11.9560	137,178
228	MONNOFABR	21.40	22.10	21.30	21.90	21.40	-2.28	684	19.1450	887,389
229	MONOSPOOL	106.20	109.10	105.50	108.90	106.20	-2.48	963	24.1830	226,267
230	MPETROLEUM	209.00	210.90	208.80	210.60	209.00	-0.76	234	4.6640	22,288
231	MTB	13.40	13.60	13.40	13.50	13.40	-0.74	106	8.0700	600,070
232	NAHEEACP	32.60	33.60	32.30	33.10	32.60	-1.51	447	10.7920	329,661
233	NATLIFEINS	97.70	100.00	97.60	99.00	97.70	-1.31	165	3.1990	32,597
234	NAVANACNG	20.70	21.30	20.60	21.00	20.70	-1.43	62	0.6760	32,485
235	NAVANAPHAR	66.00	67.80	65.80	67.00	66.00	-1.49	466	8.4540	127,423
236	NBL	3.50	3.60	3.50	3.60	3.50	-2.78	145	1.2700	360,196
237	NCCBANK	15.00	15.30	15.00	15.10	15.00	-0.66	614	42.8170	2,841,964
238	NCCBLMF1	6.30	6.50	6.30	6.40	6.30	-1.56	41	0.5060	79,624
239	NEWLINE	6.00	6.20	5.90	6.10	6.00	-1.64	220	2.8620	477,349
240	NFML	16.60	17.60	16.50	17.20	16.60	-3.49	763	16.4000	971,544
241	NHFIL	26.70	27.90	26.60	27.60	26.70	-3.26	370	9.1380	336,575
242	NITOLINS	46.10	47.00	45.60	47.00	46.10	-1.91	551	14.4520	312,945
243	NORTHERN	108.30	114.40	108.00	108.60	108.30	-0.28	100	0.3020	2,766
244	NORTHRNINS	38.80	40.00	38.50	40.00	38.80	-3.00	325	7.4220	189,943
245	NPOLYMER	31.50	32.80	31.10	32.80	31.50	-3.96	444	7.6490	239,469
246	NRBBANK	6.60	6.70	6.50	6.60	6.50	0.00	75	2.5130	380,450
247	NRBCBANK	9.10	9.30	8.80	9.10	8.90	0.00	69	1.0940	122,608
248	NTC	162.00	163.00	159.30	160.50	159.70	0.93	43	0.2910	1,821
249	NTLTUBES	66.00	66.80	64.80	66.80	65.20	-1.20	213	3.5030	53,283
250	NURANI	3.30	3.50	3.20	3.50	3.30	-5.71	150	2.0530	617,644
251	OAL	6.70	6.80	6.70	6.80	6.70	-1.47	113	3.0710	455,968
252	OIMEX	15.50	15.90	15.20	15.70	15.50	-1.27	112	1.9910	126,463
253	OLYMPIC	145.10	146.80	144.80	145.70	145.10	-0.41	516	11.4730	79,007
254	ONEBANKPLC	7.90	8.00	7.90	8.00	7.90	-1.25	45	1.7880	224,545
255	ORIONINFU	227.90	237.80	226.90	235.40	227.90	-3.19	1,421	23.7120	103,007
256	ORIONPHARM	26.80	27.50	26.60	27.30	26.80	-1.83	332	7.5620	280,968
257	PADMALIFE	17.20	17.40	16.80	17.20	16.90	0.00	35	0.3670	21,747
258	PADMAOIL	194.40	196.00	193.00	195.70	194.40	-0.66	262	8.9810	46,152
259	PARAMOUNT	60.80	62.90	60.30	62.10	60.80	-2.09	558	14.1930	231,258
260	PDL	5.70	5.70	5.50	5.70	5.60	0.00	173	2.8300	508,823
261	PENINSULA	22.10	23.00	22.00	22.80	22.10	-3.07	240	6.4130	287,901
262	PEOPLESINS	62.60	63.60	62.20	62.90	62.60	-0.48	827	25.7770	409,988
263	PF1STMF	14.20	14.30	14.10	14.30	14.20	-0.70	328	10.5360	742,488
264	PHARMAID	587.50	605.00	586.20	604.80	587.50	-2.86	520	9.8030	16,506
265	PHENIXINS	50.70	52.30	50.20	52.00	50.70	-2.50	541	14.8370	289,693
266	PHOENIXFIN	3.70	3.80	3.60	3.80	3.60	-2.63	84	0.6130	167,316
267	PHPMF1	3.60	3.70	3.50	3.70	3.60	-2.70	139	3.6320	1,010,183
268	PIONEERINS	67.60	69.80	67.10	68.90	67.60	-1.89	416	10.8150	159,114
269	PLFSL	1.80	2.00	1.80	1.90	1.80	-5.26	365	6.1150	3,390,414
270	POPULAR1MF	3.60	3.70	3.50	3.60	3.60	0.00	104	3.0190	840,030
271	POPULARLIF	60.00	61.70	59.40	61.30	60.00	-2.12	387	9.6610	160,219
272	POWERGRID	37.20	38.80	37.10	38.20	37.20	-2.62	281	4.8780	129,589
273	PRAGATIINS	77.10	79.30	76.30	78.30	77.10	-1.53	374	7.0250	90,724
274	PRAGATILIF	151.40	157.90	151.00	155.20	151.40	-2.45	496	6.0040	39,413
275	PREMIERBAN	5.70	5.90	5.70	5.90	5.70	-3.39	91	5.6630	984,275
276	PREMIERCEM	48.20	51.70	47.80	50.90	48.20	-5.30	1,450	56.9960	1,153,944
277	PREMIERLEA	2.10	2.30	2.10	2.30	2.10	-8.70	176	2.4250	1,137,995
278	PRIME1ICBA	5.80	6.00	5.70	6.00	5.80	-3.33	84	0.9180	157,649
279	PRIMEBANK	29.50	29.80	29.30	29.70	29.50	-0.67	410	13.9810	473,224
280	PRIMEFIN	3.10	3.20	3.10	3.20	3.10	-3.13	48	0.7830	251,002
281	PRIMEINSUR	54.00	55.90	53.50	55.00	54.00	-1.82	503	17.1070	315,144
282	PRIMELIFE	37.40	39.50	37.30	38.20	37.30	-2.09	141	2.0240	53,931
283	PRIMETEX	15.60	16.00	15.60	15.90	15.70	-1.89	32	0.0660	4,173
284	PROGRESLIF	37.80	39.80	37.80	38.70	38.30	-2.33	55	0.2300	5,988
285	PROVATIINS	56.10	57.70	55.70	57.30	56.10	-2.09	316	9.8060	173,216
286	PTL	68.60	69.30	68.00	68.20	68.60	0.59	1,861	158.9130	2,314,005
287	PUBALIBANK	38.90	40.00	38.80	39.40	38.90	-1.27	350	20.2030	517,140
288	PURABIGEN	30.20	31.40	30.10	30.90	30.20	-2.27	285	6.6910	219,728
289	QUASEMIND	41.70	42.50	41.50	42.30	41.70	-1.42	301	6.4150	153,129
290	QUEENSOUTH	15.20	15.80	15.10	15.60	15.20	-2.56	658	20.1330	1,310,337
291	RAHIMAFOOD	78.10	83.50	77.60	82.10	78.10	-4.87	535	4.7120	58,883
292	RAHIMTEXT	197.50	205.10	195.20	204.40	197.50	-3.38	380	4.4460	22,169
293	RAKCERAMIC	31.40	31.90	31.20	31.20	31.40	0.64	1,184	37.7500	1,199,200
294	RANFOUNDRY	151.90	159.80	151.20	157.70	151.90	-3.68	260	3.4890	22,634
295	RDFOOD	24.00	24.70	23.90	24.50	24.00	-2.04	412	9.0880	374,511
296	RECKITTBEN	3296.80	3310.00	3293.00	3300.60	3296.80	-0.12	112	1.2210	370
297	REGENTTEX	6.20	6.80	6.20	6.80	6.20	-8.82	214	2.7850	433,709
298	RELIANCE1	13.10	13.30	12.90	13.10	13.10	0.00	780	36.2350	2,775,169
299	RELIANCINS	109.10	115.50	108.00	112.80	109.10	-3.28	513	12.0480	108,825
300	RENATA	464.50	467.90	463.40	465.20	464.50	-0.15	492	13.8150	29,763
301	RENWICKJA	770.10	800.00	760.00	802.20	770.10	-4.00	38	0.2740	352
302	REPUBLIC	39.60	40.90	39.40	40.60	39.60	-2.46	352	10.1520	253,344
303	RINGSHINE	4.10	4.40	4.00	4.30	4.10	-4.65	450	2.8740	693,303
304	ROBI	30.80	31.10	30.70	30.90	30.80	-0.32	809	32.0060	1,037,100
305	RSRMSTEEL	7.30	7.70	7.30	7.50	7.30	-2.67	67	0.3450	46,889
306	RUNNERAUTO	51.60	54.20	51.40	53.00	51.60	-2.64	3,366	134.6490	2,576,362
307	RUPALIBANK	17.40	17.80	17.30	17.50	17.40	-0.57	72	1.3440	77,272
308	RUPALIINS	29.60	30.40	29.50	30.40	29.60	-2.63	481	13.9820	468,214
309	RUPALILIFE	76.90	80.80	76.00	79.90	76.90	-3.75	769	18.2140	231,123
310	SAFKOSPINN	20.60	20.80	20.10	20.40	20.30	0.98	155	1.7380	85,142
311	SAIFPOWER	9.60	9.90	9.50	9.80	9.60	-2.04	268	3.0650	316,175
312	SAIHAMCOT	20.40	21.30	20.30	21.00	20.40	-2.86	1,153	46.7630	2,263,368
313	SAIHAMTEX	31.60	31.80	31.00	31.30	31.60	0.96	1,561	189.2740	6,021,661
314	SALAMCRST	12.50	13.00	12.40	12.90	12.50	-3.10	196	2.5310	199,922
315	SALVO	32.20	33.50	32.00	33.30	32.20	-3.30	655	19.6570	600,259
316	SAMATALETH	93.60	97.70	93.10	96.70	93.60	-3.21	633	11.1130	117,129
317	SAMORITA	104.70	115.70	103.90	115.40	104.70	-9.27	2,495	95.1250	872,556
318	SAPORTL	60.80	62.30	60.50	62.10	60.80	-2.09	977	110.8130	1,813,854
319	SBACBANK	6.80	7.20	6.80	7.00	6.80	-2.86	72	0.6600	96,750
320	SEAPEARL	37.00	38.90	36.70	38.60	37.00	-4.15	919	24.9060	658,266
321	SEMLFBSLGF	6.60	7.00	6.60	6.90	6.70	-4.35	59	1.3790	205,681
322	SEMLIBBLSF	7.50	7.70	7.50	7.60	7.60	-1.32	81	2.7060	356,905
323	SHAHJABANK	17.50	17.50	17.30	17.50	17.50	0.00	110	4.0340	231,344
324	SHARPIND	33.00	38.00	33.00	36.60	33.00	-9.84	4,626	262.9170	7,739,755
325	SHASHADNIM	27.10	28.50	26.40	28.00	27.10	-3.21	431	11.4640	418,378
326	SHEPHERD	14.80	15.40	14.70	15.40	14.80	-3.90	433	12.1790	808,516
327	SHURWID	6.00	6.20	5.90	6.20	6.00	-3.23	73	0.4320	71,742
328	SHYAMPSUG	304.10	316.50	300.50	309.00	304.10	-1.59	348	5.7810	18,900
329	SICL	39.90	42.00	39.70	41.60	39.90	-4.09	1,974	74.2000	1,821,331
330	SILCOPHL	17.20	18.80	17.10	18.20	17.20	-5.49	441	10.3420	584,882
331	SILVAPHL	13.60	15.30	13.40	14.50	13.60	-6.21	395	7.9370	561,669
332	SIMTEX	24.50	25.20	24.40	24.90	24.50	-1.61	886	22.8210	922,351
333	SINGERBD	73.80	75.00	72.70	74.50	73.80	-0.94	268	2.8920	39,002
334	SINOBANGLA	51.10	52.90	50.60	52.50	51.10	-2.67	560	12.4830	241,415
335	SIPLC	135.30	144.00	134.00	143.70	135.30	-5.85	994	37.0360	268,378
336	SKTRIMS	14.20	14.20	13.40	14.00	13.90	1.43	121	0.7630	55,102
337	SONALIANSH	212.20	217.60	211.00	217.30	212.20	-2.35	1,079	22.4460	104,982
338	SONALILIFE	83.80	85.10	83.20	84.60	83.80	-0.95	359	8.2640	98,157
339	SONALIPAPR	229.00	234.90	227.80	233.50	229.00	-1.93	973	22.0860	95,514
340	SONARBAINS	37.10	38.40	36.90	38.10	37.10	-2.62	398	7.1490	191,216
341	SONARGAON	103.70	111.50	102.10	110.90	103.70	-6.49	945	20.2740	190,917
342	SOUTHEASTB	11.10	11.20	11.00	11.20	11.10	-0.89	1,038	34.8220	3,142,526
343	SPCERAMICS	19.70	20.80	19.30	20.70	19.70	-4.83	479	6.6480	329,273
344	SPCL	51.70	53.40	51.60	53.00	51.70	-2.45	671	17.5300	334,487
345	SQUARETEXT	49.00	50.90	48.70	50.40	49.00	-2.78	322	4.0470	81,745
346	SQURPHARMA	217.90	218.60	217.70	218.20	217.90	-0.14	1,533	53.5220	245,429
347	SSSTEEL	6.40	6.50	6.10	6.40	6.40	0.00	317	3.9120	623,352
348	STANCERAM	71.40	73.10	70.20	71.10	70.60	0.42	49	0.4120	5,816
349	STANDARINS	49.00	50.30	48.70	49.80	49.00	-1.61	229	4.6320	94,263
350	STANDBANKL	4.60	4.70	4.50	4.60	4.50	0.00	158	2.9440	641,024
351	STYLECRAFT	55.00	56.50	54.90	56.30	55.00	-2.31	106	0.6690	12,084
352	SUMITPOWER	15.50	15.80	15.40	15.70	15.50	-1.27	602	9.2710	597,803
353	SUNLIFEINS	54.30	58.40	53.80	57.40	54.30	-5.40	419	11.1330	200,942
354	TAKAFULINS	51.30	53.40	48.20	53.40	51.30	-3.93	454	8.6340	165,990
355	TALLUSPIN	7.70	8.20	7.60	8.00	7.70	-3.75	187	1.9250	247,277
356	TAMIJTEX	124.30	129.00	122.80	127.30	124.30	-2.36	378	6.6250	52,876
357	TB20Y0744	126.68	126.68	126.68	125.16	126.68	1.21	2	0.6330	5,000
358	TB2Y1126	99.00	99.00	99.00	100.62	99.00	-1.61	1	0.0990	1,000
359	TB5Y0529	105.67	108.00	105.67	108.15	106.84	-2.29	2	0.4270	4,000
360	TECHNODRUG	43.30	45.30	42.90	45.10	43.30	-3.99	2,106	73.8290	1,679,096
361	TILIL	44.70	46.70	44.50	46.00	44.70	-2.83	348	4.7270	104,288
362	TITASGAS	17.70	18.20	17.70	18.10	17.70	-2.21	237	3.2060	179,652
363	TOSRIFA	20.70	21.50	20.70	21.40	20.70	-3.27	307	6.0070	286,388
364	TRUSTB1MF	3.50	3.70	3.50	3.70	3.50	-5.41	177	3.9070	1,087,758
365	TRUSTBANK	14.80	15.10	14.80	15.00	14.80	-1.33	1,105	23.2490	1,562,490
366	TUNGHAI	4.60	5.20	4.60	5.10	4.60	-9.80	269	4.6720	978,866
367	UCB	9.20	9.50	9.20	9.40	9.20	-2.13	149	7.5940	814,753
368	UNILEVERCL	2019.00	2020.10	2011.00	2031.30	2017.10	-0.61	68	0.3950	196
369	UNIONCAP	4.40	4.60	4.20	4.50	4.40	-2.22	159	4.8620	1,125,094
370	UNIONINS	47.40	50.90	47.00	50.20	47.40	-5.58	721	18.4310	379,462
371	UNIQUEHRL	42.40	43.30	42.30	43.20	42.40	-1.85	615	10.5760	247,546
372	UNITEDFIN	17.20	18.10	17.00	17.90	17.20	-3.91	527	12.6400	724,683
373	UNITEDINS	61.20	63.60	60.80	62.70	61.20	-2.39	330	7.2600	118,377
374	UPGDCL	117.60	120.80	115.10	120.60	116.30	-2.49	870	8.8910	75,564
375	USMANIAGL	61.60	65.00	60.90	63.10	61.60	-2.38	156	1.2850	20,895
376	UTTARABANK	20.90	21.10	20.90	21.00	20.90	-0.48	630	26.5540	1,267,339
377	UTTARAFIN	13.00	13.10	12.90	13.00	13.00	0.00	50	0.7750	59,671
378	VAMLRBBF	8.10	8.20	8.00	8.20	8.10	-1.22	17	0.6110	75,830
379	VFSTDL	13.60	14.70	13.30	14.60	13.60	-6.85	606	11.3760	811,889
380	WALTONHIL	384.00	388.40	383.10	388.40	384.00	-1.13	530	7.3210	19,024
381	WATACHEM	137.90	140.60	137.00	140.60	137.20	-1.92	248	4.4120	31,948
382	WMSHIPYARD	9.40	9.70	9.30	9.70	9.40	-3.09	313	4.0930	433,950
383	YPL	22.50	23.00	22.30	22.70	22.50	-0.88	259	3.7320	165,818
384	ZAHEENSPIN	5.40	5.80	5.40	5.80	5.40	-6.90	135	2.1980	394,968
385	ZAHINTEX	8.40	8.90	8.40	8.60	8.60	-2.33	95	0.6400	74,557
386	ZEALBANGLA	185.30	195.00	185.00	193.30	185.30	-4.14	181	1.6360	8,734