Market Highlights
Latest Share Price
Search Company
Enter Company's Trading code
Search TREC Holder
Enter TREC Holder Name
Market Information
Day End Statistics
Latest Share Price On Sep 09, 2026 at 2:40 PM
| # | TRADING CODE | LTP* | HIGH | LOW | CLOSEP* | YCP* | CHANGE | TRADE | VALUE (mn) | VOLUME |
|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 1JANATAMF | 3.4 | 3.5 | 3.4 | 3.4 | 3.4 | 0 | 79 | 1.377 | 401,518 |
| 2 | 1STPRIMFMF | 21.7 | 22 | 21.2 | 21.7 | 21.5 | 0.2 | 351 | 5.269 | 243,352 |
| 3 | AAMRANET | 17.9 | 18.1 | 17.6 | 17.9 | 17.7 | 0.2 | 272 | 3.321 | 185,704 |
| 4 | AAMRATECH | 17.3 | 17.8 | 17.2 | 17.3 | 17.5 | -0.2 | 125 | 1.151 | 66,438 |
| 5 | ABB1STMF | 3.6 | 3.6 | 3.5 | 3.6 | 3.5 | 0.1 | 139 | 3.146 | 894,031 |
| 6 | ABBANK | 4.5 | 4.5 | 4.4 | 4.5 | 4.5 | 0 | 126 | 0.951 | 214,725 |
| 7 | ACFL | 22.4 | 23 | 21.6 | 22.3 | 21.7 | 0.7 | 43 | 0.528 | 23,704 |
| 8 | ACI | 186.8 | 189 | 185 | 186.2 | 189.2 | -2.4 | 347 | 3.19 | 17,117 |
| 9 | ACIFORMULA | 152.7 | 153.8 | 147 | 152.7 | 148.1 | 4.6 | 748 | 21.175 | 139,975 |
| 10 | ACMELAB | 77.5 | 78 | 77.4 | 77.5 | 77.7 | -0.2 | 463 | 9.962 | 128,313 |
| 11 | ACMEPL | 24.5 | 24.7 | 23.6 | 24.5 | 24.1 | 0.4 | 939 | 51.155 | 2,110,816 |
| 12 | ACTIVEFINE | 5.9 | 5.9 | 5.7 | 5.7 | 5.8 | 0.1 | 49 | 0.262 | 45,324 |
| 13 | ADNTEL | 58.4 | 59.8 | 57.1 | 58.4 | 59.3 | -0.9 | 247 | 2.79 | 47,540 |
| 14 | ADVENT | 13.8 | 14.4 | 13.7 | 13.8 | 14.1 | -0.3 | 109 | 0.974 | 70,445 |
| 15 | AFCAGRO | 6.5 | 6.6 | 6.4 | 6.5 | 6.6 | -0.1 | 38 | 0.176 | 27,346 |
| 16 | AFTABAUTO | 26.5 | 27 | 26.3 | 26.5 | 26.9 | -0.4 | 182 | 1.777 | 66,968 |
| 17 | AGNISYSL | 30 | 30.7 | 28.5 | 30 | 30.5 | -0.5 | 490 | 21.157 | 708,246 |
| 18 | AGRANINS | 28.6 | 29 | 28.3 | 28.6 | 28.6 | 0 | 72 | 0.6 | 21,003 |
| 19 | AIBL1STIMF | 5.8 | 5.9 | 5.7 | 5.8 | 5.7 | 0.1 | 346 | 11.15 | 1,932,907 |
| 20 | AIL | 32 | 32.4 | 31.1 | 32 | 32 | 0 | 243 | 2.064 | 64,968 |
| 21 | AL-HAJTEX | 72.9 | 76.5 | 72.7 | 72.9 | 74.4 | -1.5 | 736 | 12.529 | 170,496 |
| 22 | ALARABANK | 15.8 | 17 | 15.7 | 15.8 | 16 | -0.2 | 96 | 1.168 | 73,451 |
| 23 | ALIF | 5.4 | 5.5 | 5.3 | 5.4 | 5.4 | 0 | 63 | 0.504 | 93,733 |
| 24 | ALLTEX | 24.4 | 24.6 | 23.8 | 24.3 | 24.1 | 0.3 | 95 | 2.36 | 96,975 |
| 25 | AMANFEED | 32.1 | 32.2 | 30.1 | 32.1 | 31 | 1.1 | 602 | 13.234 | 421,279 |
| 26 | AMBEEPHA | 759.9 | 798 | 750 | 752.5 | 752.9 | 7 | 132 | 0.663 | 878 |
| 27 | AMCL(PRAN) | 217.2 | 217.8 | 216.1 | 216.4 | 216.3 | 0.9 | 8 | 0.027 | 127 |
| 28 | ANLIMAYARN | 27 | 28.6 | 26.2 | 27 | 27.3 | -0.3 | 71 | 0.696 | 25,302 |
| 29 | ANWARGALV | 106.5 | 106.9 | 104.6 | 106.5 | 105.4 | 1.1 | 708 | 21.009 | 198,322 |
| 30 | AOL | 15.8 | 16.1 | 15.8 | 15.8 | 15.9 | -0.1 | 62 | 1.335 | 84,258 |
| 31 | APEXFOODS | 257.7 | 262.9 | 255.2 | 257.7 | 258.4 | -0.7 | 290 | 4.819 | 18,680 |
| 32 | APEXFOOT | 207 | 207.9 | 204.8 | 207 | 204.9 | 2.1 | 199 | 4.788 | 23,238 |
| 33 | APEXSPINN | 277.9 | 280 | 266.3 | 277.9 | 274.2 | 3.7 | 371 | 4.644 | 16,931 |
| 34 | APEXTANRY | 95.4 | 98 | 94.5 | 95.4 | 96.4 | -1 | 386 | 4.003 | 42,023 |
| 35 | APOLOISPAT | 3 | 3 | 2.9 | 2.9 | 3 | 0 | 32 | 0.431 | 147,736 |
| 36 | ARAMIT | 187.2 | 194 | 186 | 187.2 | 189.8 | -2.6 | 140 | 2.275 | 12,166 |
| 37 | ARAMITCEM | 11.3 | 12 | 11.1 | 11.3 | 11.7 | -0.4 | 68 | 0.234 | 20,695 |
| 38 | ARGONDENIM | 22.6 | 23 | 22 | 22.6 | 22.3 | 0.3 | 1,024 | 55.361 | 2,447,175 |
| 39 | ASIAINS | 41.8 | 41.8 | 40.6 | 41.8 | 41.3 | 0.5 | 264 | 6.78 | 163,292 |
| 40 | ASIAPACINS | 47.7 | 48.3 | 47.2 | 47.7 | 47.7 | 0 | 286 | 4.707 | 98,561 |
| 41 | ASIATICLAB | 106 | 109.7 | 98 | 106 | 101.8 | 4.2 | 1,914 | 171.408 | 1,602,404 |
| 42 | ATLASBANG | 85.5 | 86 | 81.8 | 83.7 | 84.4 | 1.1 | 30 | 0.268 | 3,207 |
| 43 | AZIZPIPES | 77.4 | 78 | 74 | 75.8 | 77.7 | -0.3 | 139 | 0.295 | 3,882 |
| 44 | BANGAS | 126.8 | 128 | 121.6 | 126.8 | 123.5 | 3.3 | 441 | 5.881 | 46,832 |
| 45 | BANKASIA | 16.9 | 16.9 | 16.8 | 16.8 | 16.8 | 0.1 | 113 | 1.337 | 79,456 |
| 46 | BARKAPOWER | 10 | 10.3 | 9.9 | 10 | 10.1 | -0.1 | 182 | 2.701 | 268,804 |
| 47 | BATASHOE | 884.9 | 905.8 | 884 | 884.9 | 886.2 | -1.3 | 52 | 0.781 | 882 |
| 48 | BATBC | 229.8 | 231.9 | 228 | 229.8 | 230.4 | -0.6 | 741 | 14.072 | 61,337 |
| 49 | BAYLEASING | 4.7 | 4.7 | 4.5 | 4.6 | 4.7 | 0 | 43 | 0.354 | 77,470 |
| 50 | BBS | 12.4 | 12.7 | 12.3 | 12.4 | 12.4 | 0 | 156 | 2.529 | 202,534 |
| 51 | BBSCABLES | 17.5 | 17.8 | 17.3 | 17.5 | 17.4 | 0.1 | 256 | 4.009 | 228,263 |
| 52 | BDAUTOCA | 185.4 | 188.7 | 183 | 185.4 | 185.6 | -0.2 | 363 | 3.579 | 19,228 |
| 53 | BDCOM | 29.6 | 30.2 | 29.3 | 29.6 | 30 | -0.4 | 465 | 9.096 | 306,924 |
| 54 | BDFINANCE | 12.4 | 12.5 | 12.3 | 12.4 | 12.5 | -0.1 | 46 | 0.634 | 51,090 |
| 55 | BDLAMPS | 221 | 226.7 | 220.1 | 221 | 223.7 | -2.7 | 662 | 14.845 | 66,814 |
| 56 | BDSERVICE | 0 | 0 | 0 | 5.2 | 5.2 | -- | 0 | 0 | 0 |
| 57 | BDTHAI | 16.1 | 16.3 | 15.7 | 16.1 | 16 | 0.1 | 532 | 11.342 | 707,789 |
| 58 | BDTHAIFOOD | 25.2 | 25.4 | 24.3 | 25.2 | 24.7 | 0.5 | 1,169 | 79.249 | 3,163,780 |
| 59 | BDWELDING | 12.3 | 12.8 | 12.1 | 12.3 | 12.4 | -0.1 | 57 | 0.346 | 28,287 |
| 60 | BEACHHATCH | 26.4 | 26.8 | 26 | 26.2 | 26.8 | -0.4 | 497 | 5.458 | 207,712 |
| 61 | BEACONPHAR | 102.8 | 104 | 102.6 | 102.8 | 103.8 | -1 | 377 | 8.222 | 79,851 |
| 62 | BENGALWTL | 22.4 | 22.6 | 21.9 | 22.4 | 22.3 | 0.1 | 322 | 4.701 | 210,628 |
| 63 | BERGERPBL | 1,480.8 | 1,486.5 | 1,478.2 | 1,480.8 | 1,482.7 | -1.9 | 202 | 3.944 | 2,662 |
| 64 | BESTHLDNG | 15.1 | 15.3 | 14.8 | 15.1 | 14.8 | 0.3 | 374 | 5.827 | 386,025 |
| 65 | BEXIMCO | 21.6 | 21.8 | 21.2 | 21.6 | 21.5 | 0.1 | 1,878 | 51.742 | 2,404,662 |
| 66 | BGIC | 42 | 42.3 | 40.8 | 41.8 | 41.6 | 0.4 | 138 | 2.111 | 50,812 |
| 67 | BIFC | 4.1 | 4.2 | 4 | 4 | 4 | 0.1 | 22 | 0.052 | 12,842 |
| 68 | BNICL | 117.9 | 119.6 | 111.5 | 117.9 | 114.7 | 3.2 | 601 | 25.06 | 212,940 |
| 69 | BPML | 25.4 | 25.7 | 25 | 25.4 | 25.6 | -0.2 | 99 | 0.361 | 14,205 |
| 70 | BPPL | 19.7 | 19.9 | 19.5 | 19.7 | 19.7 | 0 | 386 | 11.64 | 591,124 |
| 71 | BRACBANK | 62.3 | 62.4 | 62.2 | 62.3 | 62.3 | 0 | 636 | 23.617 | 379,095 |
| 72 | BSC | 111 | 111.9 | 110.2 | 111 | 111.1 | -0.1 | 555 | 16.628 | 149,960 |
| 73 | BSCPLC | 146.8 | 147.5 | 146.2 | 146.8 | 147.3 | -0.5 | 66 | 0.815 | 5,545 |
| 74 | BSRMLTD | 96 | 97.3 | 95 | 96.5 | 96.1 | -0.1 | 261 | 5.04 | 52,553 |
| 75 | BSRMSTEEL | 85.8 | 87.9 | 85.1 | 85.8 | 87.1 | -1.3 | 750 | 14.809 | 171,789 |
| 76 | BXPHARMA | 151.1 | 151.5 | 150 | 151.1 | 150.6 | 0.5 | 1,294 | 97.19 | 644,350 |
| 77 | CAPITECGBF | 8.4 | 8.5 | 8 | 8.4 | 8.1 | 0.3 | 423 | 12.081 | 1,462,276 |
| 78 | CAPMBDBLMF | 0 | 0 | 0 | 7.2 | 7.2 | -- | 0 | 0 | 0 |
| 79 | CAPMIBBLMF | 0 | 0 | 0 | 12.5 | 12.5 | -- | 0 | 0 | 0 |
| 80 | CENTRALINS | 43.1 | 43.5 | 42 | 43.1 | 42.4 | 0.7 | 549 | 17.336 | 405,760 |
| 81 | CENTRALPHL | 9.8 | 10.1 | 9.6 | 9.8 | 9.9 | -0.1 | 222 | 2.193 | 222,652 |
| 82 | CITYBANK | 29.9 | 30.1 | 29.8 | 29.9 | 30 | -0.1 | 521 | 19.861 | 664,068 |
| 83 | CITYGENINS | 127.2 | 128 | 127 | 127.2 | 127.6 | -0.4 | 128 | 4.548 | 35,752 |
| 84 | CLICL | 43.8 | 44.6 | 43 | 43.8 | 43.5 | 0.3 | 213 | 2.35 | 53,647 |
| 85 | CNATEX | 3 | 3.1 | 3 | 3 | 3 | 0 | 119 | 1.58 | 524,552 |
| 86 | CONFIDCEM | 61.4 | 62.5 | 61 | 61.4 | 61.7 | -0.3 | 216 | 5.207 | 84,728 |
| 87 | CONTININS | 34.1 | 34.7 | 33.4 | 34.1 | 34.3 | -0.2 | 371 | 8.024 | 235,019 |
| 88 | COPPERTECH | 23.1 | 23.4 | 22.8 | 23.1 | 23.1 | 0 | 196 | 4.239 | 183,946 |
| 89 | CROWNCEMNT | 59.4 | 60.4 | 57.4 | 59.4 | 57.3 | 2.1 | 32 | 0.045 | 752 |
| 90 | CRYSTALINS | 61.6 | 62 | 61 | 61.6 | 61.2 | 0.4 | 236 | 3.834 | 62,341 |
| 91 | CVOPRL | 155.8 | 158.2 | 155 | 155.8 | 156.9 | -1.1 | 565 | 8.705 | 55,836 |
| 92 | DACCADYE | 16.1 | 16.3 | 15.7 | 16.2 | 15.8 | 0.3 | 97 | 6.012 | 375,794 |
| 93 | DAFODILCOM | 167.7 | 167.9 | 163.7 | 167.7 | 165.4 | 2.3 | 982 | 40.362 | 241,714 |
| 94 | DBH | 40.8 | 41.9 | 40.2 | 40.3 | 40.8 | 0 | 126 | 1.194 | 29,485 |
| 95 | DBH1STMF | 5.5 | 5.5 | 5.2 | 5.4 | 5.3 | 0.2 | 113 | 3.095 | 573,767 |
| 96 | DELTALIFE | 72.8 | 74.5 | 71.9 | 72.8 | 73.5 | -0.7 | 314 | 6.276 | 86,059 |
| 97 | DELTASPINN | 7.1 | 7.2 | 7 | 7.1 | 7.1 | 0 | 78 | 0.714 | 100,527 |
| 98 | DESCO | 22.1 | 22.9 | 22 | 22.1 | 22.4 | -0.3 | 104 | 1.17 | 52,519 |
| 99 | DESHBANDHU | 17.8 | 18.2 | 17.7 | 17.8 | 18 | -0.2 | 174 | 2.191 | 122,567 |
| 100 | DGIC | 30.2 | 30.4 | 29.2 | 30.2 | 29.8 | 0.4 | 259 | 2.895 | 96,783 |
| 101 | DHAKABANK | 11.8 | 11.9 | 11.7 | 11.8 | 11.8 | 0 | 188 | 6.468 | 548,369 |
| 102 | DHAKAINS | 45.2 | 45.2 | 44.5 | 44.9 | 44.6 | 0.6 | 45 | 0.789 | 17,592 |
| 103 | DOMINAGE | 62.5 | 63 | 60.5 | 62.5 | 61.2 | 1.3 | 978 | 43.646 | 704,578 |
| 104 | DOREENPWR | 31.5 | 31.6 | 30.6 | 31.5 | 31.2 | 0.3 | 419 | 11.845 | 379,091 |
| 105 | DSHGARME | 158.6 | 161.1 | 152 | 158.6 | 154 | 4.6 | 740 | 9.234 | 59,256 |
| 106 | DSSL | 11.3 | 11.4 | 10.9 | 11.3 | 11.2 | 0.1 | 643 | 16.014 | 1,427,199 |
| 107 | DULAMIACOT | 179.4 | 180.8 | 178.2 | 179.4 | 179.8 | -0.4 | 129 | 1.23 | 6,846 |
| 108 | DUTCHBANGL | 43.4 | 44.1 | 43.1 | 43.4 | 43.6 | -0.2 | 317 | 12.941 | 298,764 |
| 109 | EASTERNINS | 57.8 | 58.9 | 56.6 | 57.8 | 57.9 | -0.1 | 324 | 6.861 | 118,784 |
| 110 | EASTLAND | 28 | 28.3 | 27.3 | 28 | 28.3 | -0.3 | 361 | 7.326 | 263,685 |
| 111 | EASTRNLUB | 2,032.9 | 2,042.6 | 1,977 | 2,032.9 | 1,998.3 | 34.6 | 1,256 | 22.336 | 11,064 |
| 112 | EBL | 23.5 | 23.8 | 23.5 | 23.5 | 23.7 | -0.2 | 943 | 15.882 | 673,200 |
| 113 | EBL1STMF | 4.1 | 4.2 | 4 | 4.1 | 4.1 | 0 | 129 | 1.423 | 347,698 |
| 114 | EBLNRBMF | 3.4 | 3.4 | 3.3 | 3.4 | 3.4 | 0 | 47 | 1.709 | 505,675 |
| 115 | ECABLES | 129.7 | 131.8 | 128 | 129.7 | 130.1 | -0.4 | 24 | 0.572 | 4,411 |
| 116 | EGEN | 23.5 | 24 | 23.3 | 23.5 | 24 | -0.5 | 441 | 8.685 | 368,364 |
| 117 | EHL | 86.6 | 88.2 | 86 | 86.6 | 88.1 | -1.5 | 701 | 15.723 | 181,058 |
| 118 | EIL | 31.4 | 31.8 | 30.8 | 31.4 | 31.5 | -0.1 | 391 | 10.424 | 333,327 |
| 119 | EMERALDOIL | 28.6 | 29 | 28.5 | 28.6 | 28.8 | -0.2 | 204 | 5.825 | 202,798 |
| 120 | ENVOYTEX | 74.1 | 75 | 68.5 | 74.1 | 70.1 | 4 | 3,859 | 289.61 | 4,003,209 |
| 121 | EPGL | 17.4 | 17.6 | 16.9 | 17.1 | 17.5 | -0.1 | 229 | 2.612 | 152,188 |
| 122 | ESQUIRENIT | 24.3 | 25.2 | 24 | 24.4 | 24.2 | 0.1 | 218 | 2.406 | 98,579 |
| 123 | ETL | 13.6 | 13.8 | 13.3 | 13.6 | 13.5 | 0.1 | 674 | 28.175 | 2,075,807 |
| 124 | EXIM1STMF | 6.8 | 6.9 | 6.7 | 6.8 | 6.8 | 0 | 612 | 25.885 | 3,806,286 |
| 125 | EXIMBANK | 0 | 0 | 0 | 3 | 3 | -- | 0 | 0 | 0 |
| 126 | FAMILYTEX | 2.4 | 2.4 | 2.3 | 2.4 | 2.4 | 0 | 72 | 0.609 | 255,084 |
| 127 | FARCHEM | 15.2 | 15.6 | 14.6 | 15.2 | 14.9 | 0.3 | 1,117 | 33.222 | 2,203,478 |
| 128 | FAREASTFIN | 0 | 0 | 0 | 2.1 | 2.1 | -- | 0 | 0 | 0 |
| 129 | FAREASTLIF | 19.1 | 19.4 | 18.8 | 19.1 | 19 | 0.1 | 23 | 0.102 | 5,363 |
| 130 | FASFIN | 0 | 0 | 0 | 2.5 | 2.5 | -- | 0 | 0 | 0 |
| 131 | FBFIF | 3.4 | 3.5 | 3.3 | 3.4 | 3.4 | 0 | 201 | 2.398 | 705,219 |
| 132 | FEDERALINS | 28.2 | 28.3 | 27.3 | 28.2 | 27.9 | 0.3 | 534 | 18.519 | 664,752 |
| 133 | FEKDIL | 22.3 | 22.7 | 21.5 | 22.3 | 21.4 | 0.9 | 1,221 | 44.573 | 2,006,751 |
| 134 | FINEFOODS | 445.9 | 451.8 | 440.1 | 445.9 | 446.6 | -0.7 | 282 | 20.287 | 45,535 |
| 135 | FIRSTFIN | 4.4 | 4.6 | 4.4 | 4.4 | 4.5 | -0.1 | 23 | 0.309 | 69,919 |
| 136 | FIRSTSBANK | 0 | 0 | 0 | 1.9 | 1.9 | -- | 0 | 0 | 0 |
| 137 | FORTUNE | 16.7 | 17.2 | 16.5 | 16.7 | 17 | -0.3 | 136 | 1.956 | 116,359 |
| 138 | FUWANGCER | 13.6 | 13.8 | 13.4 | 13.6 | 13.7 | -0.1 | 350 | 6.468 | 475,201 |
| 139 | FUWANGFOOD | 9.6 | 9.8 | 9.4 | 9.6 | 9.7 | -0.1 | 123 | 1.427 | 148,580 |
| 140 | GBBPOWER | 12.9 | 13.3 | 12.7 | 12.9 | 13.2 | -0.3 | 484 | 7.93 | 611,210 |
| 141 | GEMINISEA | 111.4 | 112.7 | 107 | 107.6 | 111.2 | 0.2 | 100 | 0.674 | 6,243 |
| 142 | GENEXIL | 35.9 | 36.2 | 35.4 | 35.9 | 36 | -0.1 | 558 | 14.259 | 397,907 |
| 143 | GENNEXT | 3 | 3.1 | 2.9 | 3 | 3 | 0 | 97 | 1.132 | 375,658 |
| 144 | GHAIL | 13.2 | 13.3 | 13 | 13.2 | 13.1 | 0.1 | 140 | 2.133 | 162,322 |
| 145 | GHCL | 21.2 | 21.5 | 20.7 | 21 | 20.9 | 0.3 | 53 | 0.475 | 22,605 |
| 146 | GIB | 0 | 0 | 0 | 1.7 | 1.7 | -- | 0 | 0 | 0 |
| 147 | GLDNJMF | 8.2 | 8.3 | 7.8 | 8.2 | 7.9 | 0.3 | 184 | 4.325 | 535,588 |
| 148 | GLOBALINS | 45.5 | 45.8 | 44.2 | 45.5 | 45 | 0.5 | 710 | 27.329 | 605,439 |
| 149 | GOLDENSON | 12.9 | 13.4 | 12.9 | 12.9 | 13.4 | -0.5 | 529 | 13.561 | 1,039,862 |
| 150 | GP | 241.8 | 242 | 240.7 | 241.8 | 240.6 | 1.2 | 614 | 8.935 | 36,989 |
| 151 | GPHISPAT | 16.3 | 16.6 | 16 | 16.3 | 16.5 | -0.2 | 403 | 4.454 | 273,448 |
| 152 | GQBALLPEN | 594.5 | 601.1 | 575.3 | 594.5 | 584.8 | 9.7 | 961 | 24.252 | 41,118 |
| 153 | GRAMEENS2 | 12 | 12.1 | 11.7 | 12 | 11.8 | 0.2 | 164 | 2.582 | 217,615 |
| 154 | GREENDELMF | 4.5 | 4.5 | 4.2 | 4.5 | 4.3 | 0.2 | 100 | 1.833 | 420,052 |
| 155 | GREENDELT | 65 | 66.9 | 64 | 65 | 65.3 | -0.3 | 440 | 8.648 | 133,339 |
| 156 | GSPFINANCE | 3.7 | 3.8 | 3.5 | 3.6 | 3.6 | 0.1 | 124 | 0.653 | 182,167 |
| 157 | HAKKANIPUL | 69.9 | 70.9 | 69.2 | 69.9 | 69.9 | 0 | 305 | 6.557 | 93,781 |
| 158 | HAMI | 145 | 148.1 | 139.1 | 145 | 139.3 | 5.7 | 203 | 1.879 | 13,262 |
| 159 | HEIDELBCEM | 209.1 | 209.6 | 205 | 209.1 | 207.3 | 1.8 | 84 | 0.911 | 4,371 |
| 160 | HFL | 13 | 13.4 | 12.5 | 13 | 13.2 | -0.2 | 296 | 0.69 | 53,970 |
| 161 | HRTEX | 17.7 | 17.7 | 17.5 | 17.5 | 17.5 | 0.2 | 62 | 0.578 | 32,948 |
| 162 | HWAWELLTEX | 49.3 | 49.7 | 47.8 | 49.3 | 48.2 | 1.1 | 1,264 | 36.514 | 744,849 |
| 163 | IBNSINA | 312.9 | 315.7 | 312 | 312.9 | 312.5 | 0.4 | 70 | 1.972 | 6,285 |
| 164 | IBP | 16 | 16.3 | 15.6 | 16 | 15.9 | 0.1 | 608 | 20.983 | 1,316,582 |
| 165 | ICB | 40.5 | 41.1 | 39.6 | 40.5 | 40.4 | 0.1 | 63 | 0.508 | 12,630 |
| 166 | ICB3RDNRB | 5.5 | 5.6 | 5.2 | 5.5 | 5.3 | 0.2 | 42 | 1.054 | 194,574 |
| 167 | ICBAGRANI1 | 7.8 | 8 | 7.4 | 7.8 | 7.5 | 0.3 | 160 | 1.726 | 221,226 |
| 168 | ICBAMCL2ND | 6.9 | 7.2 | 6.5 | 6.9 | 7 | -0.1 | 40 | 0.312 | 45,094 |
| 169 | ICBEPMF1S1 | 6.1 | 6.1 | 5.6 | 6.1 | 5.7 | 0.4 | 174 | 1.651 | 275,295 |
| 170 | ICBIBANK | 2.7 | 2.7 | 2.5 | 2.6 | 2.6 | 0.1 | 36 | 0.1 | 38,528 |
| 171 | ICBSONALI1 | 6.6 | 6.6 | 6 | 6.6 | 6 | 0.6 | 562 | 22.085 | 3,409,939 |
| 172 | ICICL | 36.9 | 37 | 36 | 36.9 | 36.3 | 0.6 | 601 | 9.666 | 264,380 |
| 173 | IDLC | 42.9 | 43.5 | 42.4 | 42.9 | 43.1 | -0.2 | 153 | 1.386 | 32,432 |
| 174 | IFADAUTOS | 24.5 | 24.7 | 23.5 | 24.5 | 24.1 | 0.4 | 412 | 8.781 | 363,838 |
| 175 | IFIC | 4.6 | 4.7 | 4.6 | 4.6 | 4.7 | -0.1 | 144 | 2.335 | 506,989 |
| 176 | IFIC1STMF | 4.1 | 4.1 | 3.9 | 4 | 4 | 0.1 | 96 | 2.262 | 566,451 |
| 177 | IFILISLMF1 | 5.3 | 5.4 | 5.3 | 5.3 | 5.3 | 0 | 43 | 0.789 | 148,777 |
| 178 | ILFSL | 0 | 0 | 0 | 2.1 | 2.1 | -- | 0 | 0 | 0 |
| 179 | INDEXAGRO | 68.4 | 68.7 | 67.8 | 68.4 | 68.2 | 0.2 | 67 | 0.666 | 9,746 |
| 180 | INTECH | 23.2 | 23.7 | 22.9 | 23.2 | 23.4 | -0.2 | 169 | 1.295 | 55,900 |
| 181 | INTRACO | 22.7 | 22.8 | 22.6 | 22.7 | 22.7 | 0 | 98 | 2.201 | 96,746 |
| 182 | IPDC | 31.8 | 32.3 | 31.5 | 31.8 | 32 | -0.2 | 1,028 | 65.262 | 2,048,999 |
| 183 | ISLAMIBANK | 27.5 | 27.7 | 27.4 | 27.5 | 27.5 | 0 | 110 | 1.195 | 43,438 |
| 184 | ISLAMICFIN | 10.9 | 11 | 10.8 | 10.9 | 11 | -0.1 | 61 | 0.922 | 84,453 |
| 185 | ISLAMIINS | 59.5 | 60 | 58 | 59.7 | 58.4 | 1.1 | 53 | 1.134 | 19,372 |
| 186 | ISNLTD | 45.6 | 47.3 | 45 | 45.6 | 47 | -1.4 | 580 | 6.841 | 150,120 |
| 187 | ITC | 45.7 | 45.9 | 45 | 45.7 | 45.5 | 0.2 | 630 | 26.667 | 586,718 |
| 188 | JAMUNABANK | 23.2 | 23.7 | 23 | 23.2 | 23.6 | -0.4 | 1,127 | 67.298 | 2,892,058 |
| 189 | JAMUNAOIL | 175.6 | 175.9 | 174.6 | 175.3 | 174.9 | 0.7 | 109 | 1.234 | 7,037 |
| 190 | JANATAINS | 32.6 | 33.5 | 32 | 32.6 | 32.5 | 0.1 | 135 | 3.478 | 106,978 |
| 191 | JHRML | 45.2 | 45.5 | 44.8 | 45.2 | 45.3 | -0.1 | 254 | 3.573 | 79,111 |
| 192 | JMISMDL | 131.9 | 132.8 | 129.5 | 130.7 | 132.1 | -0.2 | 120 | 1.603 | 12,228 |
| 193 | JUTESPINN | 209.8 | 209.8 | 208 | 208.3 | 205.7 | 4.1 | 5 | 0.031 | 151 |
| 194 | KARNAPHULI | 56.1 | 56.5 | 54.9 | 56.1 | 55.8 | 0.3 | 829 | 28.785 | 517,203 |
| 195 | KAY&QUE | 360.8 | 362 | 346.4 | 360.8 | 360.2 | 0.6 | 348 | 8.127 | 22,671 |
| 196 | KBPPWBIL | 30.1 | 30.6 | 29.5 | 30.1 | 30.2 | -0.1 | 753 | 11.583 | 385,364 |
| 197 | KDSALTD | 45 | 45.9 | 44.2 | 45 | 45.2 | -0.2 | 209 | 3.461 | 76,888 |
| 198 | KEYACOSMET | 5 | 5.1 | 4.9 | 5 | 5 | 0 | 182 | 4.152 | 838,661 |
| 199 | KOHINOOR | 528 | 531.9 | 526.1 | 528.1 | 526.9 | 1.1 | 119 | 1.155 | 2,188 |
| 200 | KPCL | 10.5 | 10.9 | 10.4 | 10.7 | 10.5 | 0 | 161 | 3.313 | 310,456 |
| 201 | KPPL | 12.6 | 12.9 | 12.6 | 12.6 | 12.6 | 0 | 64 | 0.412 | 32,467 |
| 202 | KTL | 12.5 | 12.5 | 11.9 | 12.5 | 12 | 0.5 | 328 | 8.68 | 704,015 |
| 203 | LANKABAFIN | 14.9 | 15.2 | 14.8 | 14.9 | 15.1 | -0.2 | 516 | 12.827 | 858,075 |
| 204 | LEGACYFOOT | 72.2 | 72.9 | 71.3 | 72.2 | 72.5 | -0.3 | 421 | 11.153 | 154,297 |
| 205 | LHB | 51.6 | 52.6 | 51.4 | 51.6 | 52.1 | -0.5 | 1,474 | 33.126 | 640,843 |
| 206 | LIBRAINFU | 576.3 | 581.1 | 575.1 | 576.3 | 580.9 | -4.6 | 189 | 3.368 | 5,843 |
| 207 | LINDEBD | 680 | 684.9 | 679.5 | 680 | 683.1 | -3.1 | 194 | 2.616 | 3,842 |
| 208 | LOVELLO | 46.3 | 46.7 | 44.7 | 46.3 | 46.2 | 0.1 | 2,737 | 57.67 | 1,259,565 |
| 209 | LRBDL | 13.9 | 13.9 | 13.5 | 13.9 | 13.9 | 0 | 164 | 1.048 | 76,201 |
| 210 | LRGLOBMF1 | 4.2 | 4.3 | 4.1 | 4.2 | 4.1 | 0.1 | 46 | 1.004 | 241,285 |
| 211 | MAGURAPLEX | 81.7 | 82.1 | 80.2 | 81.7 | 81.3 | 0.4 | 216 | 2.831 | 34,757 |
| 212 | MAKSONSPIN | 6 | 6.2 | 6 | 6 | 6.1 | -0.1 | 52 | 0.907 | 150,373 |
| 213 | MALEKSPIN | 47.8 | 48.6 | 45.3 | 47.8 | 45.9 | 1.9 | 1,910 | 85.062 | 1,793,733 |
| 214 | MARICO | 2,677 | 2,690 | 2,675 | 2,677 | 2,682.2 | -5.2 | 494 | 3.819 | 1,425 |
| 215 | MATINSPINN | 67 | 67.9 | 64.5 | 67 | 65.7 | 1.3 | 1,104 | 41.922 | 626,839 |
| 216 | MBL1STMF | 9.4 | 9.8 | 9.4 | 9.4 | 9.6 | -0.2 | 960 | 54.49 | 5,712,470 |
| 217 | MEGCONMILK | 34.5 | 34.9 | 34 | 34.5 | 34.4 | 0.1 | 80 | 0.534 | 15,458 |
| 218 | MEGHNACEM | 30.6 | 30.6 | 29 | 29.3 | 30.8 | -0.2 | 18 | 0.179 | 6,102 |
| 219 | MEGHNAINS | 35.5 | 35.8 | 34 | 35.5 | 35.5 | 0 | 811 | 23.148 | 659,430 |
| 220 | MEGHNALIFE | 53.3 | 54.6 | 53.1 | 53.3 | 53.2 | 0.1 | 50 | 0.334 | 6,234 |
| 221 | MEGHNAPET | 65.8 | 67.5 | 64 | 64.5 | 65.7 | 0.1 | 92 | 0.421 | 6,482 |
| 222 | MERCANBANK | 6.9 | 6.9 | 6.7 | 6.8 | 6.9 | 0 | 61 | 0.858 | 125,545 |
| 223 | MERCINS | 45 | 45.3 | 43.4 | 45 | 44.9 | 0.1 | 531 | 18.307 | 408,882 |
| 224 | METROSPIN | 10.1 | 10.5 | 10 | 10.1 | 10.5 | -0.4 | 99 | 1.418 | 138,838 |
| 225 | MHSML | 20 | 20.4 | 19.8 | 20 | 19.9 | 0.1 | 336 | 8.79 | 438,922 |
| 226 | MIDASFIN | 5.2 | 5.3 | 5.1 | 5.2 | 5.2 | 0 | 13 | 0.027 | 5,225 |
| 227 | MIDLANDBNK | 16.6 | 16.7 | 16.3 | 16.6 | 16.6 | 0 | 306 | 6.354 | 384,295 |
| 228 | MIRACLEIND | 27.9 | 30.2 | 27.5 | 27.7 | 27.6 | 0.3 | 96 | 0.871 | 30,760 |
| 229 | MIRAKHTER | 33.2 | 33.6 | 32.7 | 33.2 | 33.1 | 0.1 | 375 | 6.946 | 209,869 |
| 230 | MITHUNKNIT | 13.7 | 13.9 | 13.5 | 13.7 | 13.8 | -0.1 | 62 | 0.384 | 28,114 |
| 231 | MJLBD | 90.8 | 91 | 90 | 90.2 | 90.4 | 0.4 | 181 | 1.77 | 19,591 |
| 232 | MLDYEING | 12 | 12.4 | 11.7 | 12 | 12 | 0 | 1,520 | 46.47 | 3,857,180 |
| 233 | MONNOAGML | 309.7 | 316.3 | 308 | 309.7 | 310 | -0.3 | 85 | 2.143 | 6,875 |
| 234 | MONNOCERA | 80.6 | 81.9 | 80.2 | 80.6 | 81 | -0.4 | 330 | 6.618 | 81,863 |
| 235 | MONNOFABR | 20.8 | 21.1 | 20.5 | 20.8 | 20.7 | 0.1 | 548 | 13.625 | 653,672 |
| 236 | MONOSPOOL | 106 | 107.5 | 105.3 | 106 | 105.3 | 0.7 | 439 | 9.705 | 91,276 |
| 237 | MPETROLEUM | 206 | 207 | 205.5 | 206 | 205.8 | 0.2 | 102 | 1.589 | 7,710 |
| 238 | MTB | 13 | 13.2 | 12.7 | 12.9 | 13.1 | -0.1 | 228 | 8.01 | 619,330 |
| 239 | NAHEEACP | 34.4 | 34.9 | 33.1 | 34.4 | 33.3 | 1.1 | 670 | 18.566 | 541,982 |
| 240 | NATLIFEINS | 94 | 96.7 | 94 | 94.3 | 96.1 | -2.1 | 80 | 1.09 | 11,474 |
| 241 | NAVANACNG | 20.5 | 20.7 | 20.2 | 20.5 | 20.5 | 0 | 27 | 0.123 | 5,992 |
| 242 | NAVANAPHAR | 66.5 | 66.9 | 65.5 | 66.5 | 66.4 | 0.1 | 355 | 6.172 | 92,968 |
| 243 | NBL | 3.3 | 3.5 | 3.3 | 3.3 | 3.4 | -0.1 | 125 | 1.669 | 497,582 |
| 244 | NCCBANK | 14.7 | 14.9 | 14.7 | 14.7 | 14.7 | 0 | 373 | 24.633 | 1,671,847 |
| 245 | NCCBLMF1 | 6.4 | 6.4 | 6.2 | 6.3 | 6.3 | 0.1 | 47 | 0.88 | 139,531 |
| 246 | NEWLINE | 5.6 | 5.7 | 5.5 | 5.6 | 5.6 | 0 | 35 | 0.236 | 41,999 |
| 247 | NFML | 16.1 | 16.3 | 15.8 | 16.1 | 16 | 0.1 | 331 | 5.652 | 350,814 |
| 248 | NHFIL | 27.3 | 27.5 | 26.6 | 27.3 | 26.7 | 0.6 | 185 | 3.193 | 117,926 |
| 249 | NITOLINS | 55 | 55.4 | 52.1 | 55 | 53.6 | 1.4 | 1,538 | 71.286 | 1,321,250 |
| 250 | NORTHERN | 104 | 105 | 101.1 | 102 | 102 | 2 | 25 | 0.061 | 595 |
| 251 | NORTHRNINS | 37.8 | 38.6 | 37.5 | 37.8 | 37.8 | 0 | 164 | 2.194 | 57,967 |
| 252 | NPOLYMER | 31.4 | 31.7 | 30.9 | 31.4 | 31.2 | 0.2 | 192 | 2.991 | 95,296 |
| 253 | NRBBANK | 6.5 | 6.6 | 6.3 | 6.4 | 6.5 | 0 | 69 | 2.726 | 424,532 |
| 254 | NRBCBANK | 9.2 | 9.2 | 8.8 | 8.9 | 9 | 0.2 | 37 | 7.308 | 821,033 |
| 255 | NTC | 156.9 | 157.1 | 151.1 | 155.3 | 157.3 | -0.4 | 42 | 0.218 | 1,430 |
| 256 | NTLTUBES | 63 | 63.5 | 62.6 | 63 | 63.4 | -0.4 | 109 | 1.48 | 23,535 |
| 257 | NURANI | 3.2 | 3.2 | 3 | 3.1 | 3.1 | 0.1 | 41 | 0.56 | 181,786 |
| 258 | OAL | 6.6 | 6.7 | 6.5 | 6.6 | 6.7 | -0.1 | 75 | 1.046 | 158,678 |
| 259 | OIMEX | 14.5 | 14.9 | 14.2 | 14.5 | 14.5 | 0 | 40 | 0.29 | 20,071 |
| 260 | OLYMPIC | 143.5 | 145 | 142.9 | 143.5 | 144 | -0.5 | 355 | 5.167 | 36,052 |
| 261 | ONEBANKPLC | 7.6 | 7.7 | 7.6 | 7.6 | 7.6 | 0 | 38 | 0.712 | 93,348 |
| 262 | ORIONINFU | 195.4 | 199.9 | 191 | 195.4 | 196.8 | -1.4 | 1,400 | 21.519 | 110,896 |
| 263 | ORIONPHARM | 25.1 | 25.6 | 24.9 | 25.1 | 25.5 | -0.4 | 377 | 3.663 | 146,174 |
| 264 | PADMALIFE | 16 | 16.3 | 16 | 16.1 | 16.3 | -0.3 | 35 | 0.243 | 15,054 |
| 265 | PADMAOIL | 192.6 | 193.2 | 192.4 | 192.6 | 192.6 | 0 | 191 | 4.508 | 23,402 |
| 266 | PARAMOUNT | 58.4 | 59 | 56.5 | 58.4 | 57.7 | 0.7 | 542 | 12.776 | 220,440 |
| 267 | PDL | 5.6 | 5.6 | 5.4 | 5.5 | 5.4 | 0.2 | 28 | 1.048 | 190,596 |
| 268 | PENINSULA | 21.6 | 21.8 | 21.1 | 21.4 | 21.3 | 0.3 | 193 | 4.813 | 225,207 |
| 269 | PEOPLESINS | 59.7 | 60.9 | 58.6 | 59.7 | 58.9 | 0.8 | 666 | 13.905 | 232,065 |
| 270 | PF1STMF | 16.3 | 16.4 | 15.4 | 16.3 | 15.4 | 0.9 | 1,069 | 55.034 | 3,442,801 |
| 271 | PHARMAID | 553.1 | 561.9 | 551 | 553.1 | 554.1 | -1 | 259 | 4.784 | 8,610 |
| 272 | PHENIXINS | 48.5 | 48.9 | 47.1 | 48.5 | 47.3 | 1.2 | 513 | 11.386 | 237,456 |
| 273 | PHOENIXFIN | 3.6 | 3.7 | 3.6 | 3.6 | 3.7 | -0.1 | 11 | 0.366 | 101,678 |
| 274 | PHPMF1 | 3.5 | 3.6 | 3.4 | 3.5 | 3.5 | 0 | 102 | 2.529 | 729,859 |
| 275 | PIONEERINS | 64.5 | 65.5 | 63.8 | 64.5 | 64.2 | 0.3 | 378 | 9.838 | 152,469 |
| 276 | PLFSL | 1.9 | 2 | 1.9 | 1.9 | 1.9 | 0 | 98 | 1.18 | 620,957 |
| 277 | POPULAR1MF | 3.5 | 3.5 | 3.4 | 3.5 | 3.5 | 0 | 40 | 1.386 | 397,617 |
| 278 | POPULARLIF | 58.1 | 59.5 | 58 | 58.1 | 59.1 | -1 | 318 | 5.823 | 99,547 |
| 279 | POWERGRID | 38.1 | 38.4 | 37.8 | 38.1 | 38.1 | 0 | 56 | 1.588 | 41,781 |
| 280 | PRAGATIINS | 73.2 | 73.7 | 71.8 | 73.2 | 71.7 | 1.5 | 309 | 8.351 | 114,861 |
| 281 | PRAGATILIF | 148.3 | 155 | 145.6 | 148.3 | 149.7 | -1.4 | 586 | 11.37 | 76,138 |
| 282 | PREMIERBAN | 5.8 | 5.9 | 5.7 | 5.8 | 5.9 | -0.1 | 44 | 0.686 | 118,423 |
| 283 | PREMIERCEM | 43.9 | 44.3 | 43.4 | 43.9 | 43.9 | 0 | 344 | 7.691 | 175,417 |
| 284 | PREMIERLEA | 2.1 | 2.2 | 2.1 | 2.1 | 2.1 | 0 | 22 | 0.102 | 48,673 |
| 285 | PRIME1ICBA | 6 | 6.1 | 5.7 | 6 | 5.8 | 0.2 | 127 | 0.635 | 107,051 |
| 286 | PRIMEBANK | 28.6 | 28.7 | 28.4 | 28.6 | 28.7 | -0.1 | 261 | 10.336 | 362,403 |
| 287 | PRIMEFIN | 3 | 3 | 2.8 | 2.9 | 3 | 0 | 97 | 0.853 | 294,064 |
| 288 | PRIMEINSUR | 51.1 | 52 | 50.5 | 51.1 | 50.9 | 0.2 | 366 | 9.082 | 177,335 |
| 289 | PRIMELIFE | 36.5 | 37.8 | 36.3 | 37.2 | 36.9 | -0.4 | 39 | 0.431 | 11,595 |
| 290 | PRIMETEX | 14.9 | 14.9 | 14 | 14.4 | 14.2 | 0.7 | 43 | 0.327 | 22,916 |
| 291 | PROGRESLIF | 37.9 | 38.4 | 37.4 | 37.9 | 37.8 | 0.1 | 76 | 0.16 | 4,227 |
| 292 | PROVATIINS | 55.3 | 56.4 | 55 | 55.3 | 55.3 | 0 | 336 | 7.222 | 130,124 |
| 293 | PTL | 78.1 | 78.2 | 76.9 | 78.1 | 76.9 | 1.2 | 1,584 | 134.433 | 1,729,502 |
| 294 | PUBALIBANK | 37.7 | 38.9 | 37.6 | 37.7 | 38.3 | -0.6 | 513 | 51.303 | 1,359,466 |
| 295 | PURABIGEN | 28.6 | 29.2 | 28.2 | 28.6 | 28.9 | -0.3 | 181 | 3.367 | 117,352 |
| 296 | QUASEMIND | 40.4 | 40.8 | 40 | 40.4 | 40.6 | -0.2 | 225 | 5.003 | 123,960 |
| 297 | QUEENSOUTH | 14.6 | 14.9 | 14.3 | 14.6 | 14.6 | 0 | 579 | 14.096 | 963,110 |
| 298 | RAHIMAFOOD | 70.1 | 72.9 | 69.2 | 70.1 | 71.2 | -1.1 | 204 | 1.524 | 21,673 |
| 299 | RAHIMTEXT | 183.1 | 187.9 | 181 | 183.1 | 183.1 | 0 | 108 | 0.998 | 5,454 |
| 300 | RAKCERAMIC | 27.9 | 28.7 | 27.6 | 27.9 | 28.7 | -0.8 | 746 | 11.019 | 393,791 |
| 301 | RANFOUNDRY | 150.2 | 152 | 147.6 | 150.2 | 146.1 | 4.1 | 105 | 0.694 | 4,670 |
| 302 | RDFOOD | 24 | 24.3 | 23.7 | 24 | 24 | 0 | 330 | 6.708 | 279,600 |
| 303 | RECKITTBEN | 3,291 | 3,372 | 3,275 | 3,277.1 | 3,284.1 | 6.9 | 56 | 1.758 | 536 |
| 304 | REGENTTEX | 6.2 | 6.3 | 6.1 | 6.2 | 6.1 | 0.1 | 62 | 0.072 | 11,665 |
| 305 | RELIANCE1 | 12.2 | 12.4 | 11.3 | 12.2 | 11.3 | 0.9 | 1,066 | 34.349 | 2,890,734 |
| 306 | RELIANCINS | 103.6 | 107.4 | 100.7 | 103.6 | 103.1 | 0.5 | 762 | 33.694 | 321,335 |
| 307 | RENATA | 461.2 | 465 | 461 | 461.2 | 461 | 0.2 | 180 | 2.449 | 5,293 |
| 308 | RENWICKJA | 750.3 | 752.5 | 745.2 | 750.3 | 752.4 | -2.1 | 19 | 0.256 | 341 |
| 309 | REPUBLIC | 39.5 | 39.7 | 38.7 | 39.5 | 39 | 0.5 | 335 | 5.06 | 128,776 |
| 310 | RINGSHINE | 3.8 | 3.9 | 3.7 | 3.8 | 3.8 | 0 | 142 | 0.798 | 210,421 |
| 311 | ROBI | 29.9 | 30 | 29.4 | 29.9 | 29.8 | 0.1 | 702 | 28.05 | 944,734 |
| 312 | RSRMSTEEL | 7.1 | 7.2 | 7 | 7.1 | 7.1 | 0 | 31 | 0.216 | 30,452 |
| 313 | RUNNERAUTO | 44.9 | 45.3 | 44 | 44.9 | 44.7 | 0.2 | 1,196 | 21.463 | 480,457 |
| 314 | RUPALIBANK | 17.3 | 17.4 | 17.1 | 17.3 | 17.2 | 0.1 | 32 | 0.465 | 26,876 |
| 315 | RUPALIINS | 28.1 | 28.3 | 27.7 | 28 | 28 | 0.1 | 237 | 6.664 | 238,064 |
| 316 | RUPALILIFE | 79.2 | 80.5 | 78.8 | 79.2 | 80 | -0.8 | 262 | 5.165 | 65,013 |
| 317 | SAFKOSPINN | 20.8 | 21.1 | 20.8 | 20.9 | 21.1 | -0.3 | 99 | 1.537 | 73,504 |
| 318 | SAIFPOWER | 8.8 | 9.1 | 8.7 | 8.8 | 9 | -0.2 | 176 | 1.914 | 217,607 |
| 319 | SAIHAMCOT | 23.6 | 24.2 | 22.6 | 23.6 | 22.7 | 0.9 | 3,500 | 153.029 | 6,495,450 |
| 320 | SAIHAMTEX | 31.5 | 31.5 | 28.5 | 31.5 | 28.7 | 2.8 | 2,432 | 172.008 | 5,599,837 |
| 321 | SALAMCRST | 11.5 | 12 | 11.5 | 11.5 | 11.8 | -0.3 | 192 | 2.01 | 172,701 |
| 322 | SALVO | 31.5 | 32.3 | 31.3 | 31.5 | 31.9 | -0.4 | 334 | 8.48 | 267,687 |
| 323 | SAMATALETH | 82.6 | 84.9 | 82 | 82.6 | 84.8 | -2.2 | 257 | 2.115 | 25,414 |
| 324 | SAMORITA | 90.8 | 91.7 | 87 | 89.8 | 88.1 | 2.7 | 861 | 14.996 | 167,542 |
| 325 | SANDHANINS | 24.7 | 24.9 | 24.1 | 24.7 | 24.5 | 0.2 | 182 | 2.834 | 115,289 |
| 326 | SAPORTL | 60.5 | 60.9 | 58.2 | 60.5 | 58.5 | 2 | 1,085 | 87.695 | 1,468,215 |
| 327 | SAVAREFR | 0 | 0 | 0 | 215.5 | 215.5 | -- | 0 | 0 | 0 |
| 328 | SBACBANK | 6.6 | 6.9 | 6.6 | 6.7 | 6.6 | 0 | 27 | 0.046 | 6,784 |
| 329 | SEAPEARL | 33.8 | 34.4 | 33.3 | 33.8 | 34 | -0.2 | 524 | 8.927 | 265,323 |
| 330 | SEMLFBSLGF | 7 | 7 | 6.7 | 6.9 | 6.8 | 0.2 | 68 | 1.831 | 268,256 |
| 331 | SEMLIBBLSF | 7.8 | 7.9 | 7.8 | 7.8 | 7.8 | 0 | 45 | 0.631 | 80,861 |
| 332 | SHAHJABANK | 17.5 | 17.6 | 17.3 | 17.5 | 17.4 | 0.1 | 96 | 1.345 | 77,076 |
| 333 | SHARPIND | 19.6 | 20.1 | 18.6 | 19.6 | 18.9 | 0.7 | 6,667 | 271.178 | 13,953,189 |
| 334 | SHASHADNIM | 28 | 28.5 | 27.7 | 28 | 27.8 | 0.2 | 279 | 11.03 | 394,925 |
| 335 | SHEPHERD | 13.8 | 14 | 13.7 | 13.8 | 13.7 | 0.1 | 305 | 5.951 | 429,584 |
| 336 | SHURWID | 5.9 | 6.1 | 5.9 | 5.9 | 6.1 | -0.2 | 44 | 0.139 | 23,511 |
| 337 | SHYAMPSUG | 291.8 | 297 | 283.9 | 291.8 | 292 | -0.2 | 81 | 1.279 | 4,366 |
| 338 | SIBL | 0 | 0 | 0 | 3 | 3 | -- | 0 | 0 | 0 |
| 339 | SICL | 37.4 | 37.8 | 36.9 | 37.4 | 37.3 | 0.1 | 700 | 19.907 | 533,265 |
| 340 | SILCOPHL | 17 | 17.2 | 16.8 | 17 | 17 | 0 | 260 | 5.847 | 343,693 |
| 341 | SILVAPHL | 13 | 13.1 | 12.8 | 13 | 13 | 0 | 239 | 4.181 | 323,717 |
| 342 | SIMTEX | 24.7 | 25 | 24.2 | 24.7 | 24.4 | 0.3 | 525 | 18.52 | 751,730 |
| 343 | SINGERBD | 72.7 | 74 | 72.6 | 72.7 | 73.5 | -0.8 | 70 | 0.355 | 4,869 |
| 344 | SINOBANGLA | 51.3 | 51.7 | 50.6 | 51.3 | 51.5 | -0.2 | 332 | 6.698 | 130,761 |
| 345 | SIPLC | 127.8 | 127.8 | 117.1 | 127.8 | 116.2 | 11.6 | 1,541 | 158.898 | 1,271,286 |
| 346 | SKTRIMS | 13 | 13.9 | 12.8 | 12.9 | 13.7 | -0.7 | 310 | 1.679 | 127,873 |
| 347 | SONALIANSH | 209 | 210.6 | 204.9 | 209 | 206.5 | 2.5 | 1,003 | 16.314 | 78,477 |
| 348 | SONALILIFE | 84.9 | 85.1 | 83.6 | 84.9 | 84.5 | 0.4 | 375 | 8.236 | 97,664 |
| 349 | SONALIPAPR | 220.9 | 222.6 | 218 | 220.9 | 220.3 | 0.6 | 413 | 7.616 | 34,522 |
| 350 | SONARBAINS | 36.7 | 37 | 35.2 | 36.7 | 36.2 | 0.5 | 221 | 3.923 | 107,893 |
| 351 | SONARGAON | 91.6 | 93.4 | 86 | 91.6 | 89 | 2.6 | 838 | 18.52 | 204,935 |
| 352 | SOUTHEASTB | 12.3 | 12.4 | 12 | 12.3 | 12.1 | 0.2 | 1,049 | 95.581 | 7,822,279 |
| 353 | SPCERAMICS | 21 | 21.6 | 20 | 21 | 20.4 | 0.6 | 795 | 13.031 | 624,546 |
| 354 | SPCL | 50.6 | 51.4 | 50 | 50.6 | 51 | -0.4 | 419 | 10.914 | 215,279 |
| 355 | SQUARETEXT | 49.1 | 49.8 | 48.7 | 49.1 | 48.9 | 0.2 | 252 | 2.534 | 51,404 |
| 356 | SQURPHARMA | 214.7 | 215.9 | 214.5 | 214.7 | 215.6 | -0.9 | 2,156 | 46.336 | 215,610 |
| 357 | SSSTEEL | 6.3 | 6.6 | 6.2 | 6.3 | 6.4 | -0.1 | 212 | 1.278 | 203,509 |
| 358 | STANCERAM | 68.1 | 69.9 | 67.3 | 68.1 | 68.9 | -0.8 | 25 | 0.21 | 3,081 |
| 359 | STANDARINS | 48.1 | 48.9 | 47.5 | 48.1 | 47.7 | 0.4 | 190 | 2.917 | 60,767 |
| 360 | STANDBANKL | 4.4 | 4.5 | 4.4 | 4.4 | 4.5 | -0.1 | 55 | 0.426 | 95,725 |
| 361 | STYLECRAFT | 53.7 | 54 | 50.7 | 53.1 | 51.6 | 2.1 | 55 | 0.315 | 6,037 |
| 362 | SUMITPOWER | 15.4 | 15.5 | 15.1 | 15.4 | 15.3 | 0.1 | 222 | 3.633 | 237,308 |
| 363 | SUNLIFEINS | 51.4 | 52.3 | 48.7 | 50 | 50.4 | 1 | 1,191 | 30.64 | 601,554 |
| 364 | TAKAFULINS | 55.9 | 56.5 | 53.7 | 55.9 | 54.6 | 1.3 | 773 | 26.318 | 476,692 |
| 365 | TALLUSPIN | 7.6 | 7.7 | 7.4 | 7.5 | 7.5 | 0.1 | 64 | 0.74 | 99,031 |
| 366 | TAMIJTEX | 120.1 | 120.9 | 118.6 | 120.1 | 118.4 | 1.7 | 209 | 3.044 | 25,385 |
| 367 | TECHNODRUG | 42.4 | 43 | 41.3 | 42.4 | 42.1 | 0.3 | 1,478 | 50.858 | 1,204,255 |
| 368 | TILIL | 46.4 | 47 | 45.9 | 46.6 | 46.6 | -0.2 | 248 | 3.931 | 84,746 |
| 369 | TITASGAS | 17.4 | 17.7 | 17.3 | 17.4 | 17.4 | 0 | 167 | 1.675 | 96,017 |
| 370 | TOSRIFA | 19.3 | 19.9 | 19 | 19.3 | 19.4 | -0.1 | 286 | 5.49 | 282,507 |
| 371 | TRUSTB1MF | 3.7 | 3.7 | 3.6 | 3.7 | 3.7 | 0 | 103 | 1.956 | 536,285 |
| 372 | TRUSTBANK | 14.6 | 14.7 | 14.5 | 14.6 | 14.6 | 0 | 327 | 8.685 | 594,829 |
| 373 | TUNGHAI | 4.3 | 4.4 | 4.2 | 4.3 | 4.2 | 0.1 | 102 | 0.683 | 161,314 |
| 374 | UCB | 9.5 | 9.7 | 8.9 | 9.5 | 9 | 0.5 | 385 | 14.947 | 1,576,438 |
| 375 | UNILEVERCL | 1,999 | 2,000 | 1,982.1 | 1,998 | 1,988.4 | 10.6 | 16 | 0.102 | 51 |
| 376 | UNIONBANK | 0 | 0 | 0 | 1.5 | 1.5 | -- | 0 | 0 | 0 |
| 377 | UNIONCAP | 4.4 | 4.4 | 4.3 | 4.3 | 4.4 | 0 | 20 | 0.317 | 73,776 |
| 378 | UNIONINS | 48.9 | 49.2 | 47.7 | 48.9 | 48.8 | 0.1 | 386 | 8.173 | 168,747 |
| 379 | UNIQUEHRL | 41.9 | 42.2 | 41.6 | 41.9 | 42 | -0.1 | 239 | 4.212 | 100,276 |
| 380 | UNITEDFIN | 17 | 17.3 | 16.7 | 17 | 17 | 0 | 399 | 12.926 | 757,380 |
| 381 | UNITEDINS | 60.4 | 60.8 | 58.5 | 59.8 | 59.5 | 0.9 | 272 | 4.532 | 75,921 |
| 382 | UPGDCL | 112.6 | 112.8 | 111.2 | 112.6 | 112.1 | 0.5 | 204 | 1.791 | 15,964 |
| 383 | USMANIAGL | 54.4 | 56 | 54 | 54.4 | 54.7 | -0.3 | 138 | 0.857 | 15,712 |
| 384 | UTTARABANK | 20.8 | 20.8 | 20.6 | 20.8 | 20.8 | 0 | 506 | 14.434 | 696,185 |
| 385 | UTTARAFIN | 12.5 | 12.8 | 12.4 | 12.5 | 12.5 | 0 | 37 | 0.277 | 22,149 |
| 386 | VAMLBDMF1 | 0 | 0 | 0 | 7.1 | 7.1 | -- | 0 | 0 | 0 |
| 387 | VAMLRBBF | 8.2 | 8.2 | 8.1 | 8.2 | 8.2 | 0 | 13 | 0.271 | 33,014 |
| 388 | VFSTDL | 14.2 | 14.4 | 13.8 | 14.2 | 13.9 | 0.3 | 332 | 8.582 | 603,807 |
| 389 | WALTONHIL | 391.3 | 392 | 389.5 | 390 | 388.9 | 2.4 | 888 | 21.24 | 54,391 |
| 390 | WATACHEM | 133 | 137 | 131.5 | 133 | 133.7 | -0.7 | 157 | 1.607 | 12,029 |
| 391 | WMSHIPYARD | 8.8 | 9 | 8.7 | 8.8 | 8.9 | -0.1 | 147 | 1.492 | 169,077 |
| 392 | YPL | 20.4 | 20.6 | 19.9 | 20.3 | 20.1 | 0.3 | 151 | 2.542 | 125,722 |
| 393 | ZAHEENSPIN | 5.5 | 5.5 | 5.4 | 5.5 | 5.4 | 0.1 | 51 | 0.277 | 50,879 |
| 394 | ZAHINTEX | 8.2 | 8.5 | 7.9 | 8.5 | 7.9 | 0.3 | 82 | 0.461 | 55,095 |
| 395 | ZEALBANGLA | 168 | 178.7 | 168 | 169.4 | 168.4 | -0.4 | 139 | 0.785 | 4,577 |
| If YCP is available, CHANGE = (LTP - YCP) %CHANGE = ((LTP - YCP)x100/ YCP) |
LTP = Last Traded Price CLOSEP* = Closing Price |
| Otherwise, CHANGE = (LTP - OAP) %CHANGE = ((LTP - OAP)x100/OAP) |
YCP* = Yesterday's Closing Price OAP = Open Adjusted Price |
DSE Tower, Plot # 46, Road # 21, Nikunja-2, Dhaka-1229, Bangladesh
Phone: +88-02-41040189-200, FAX: +88-02-41040096
Email: info@dse.com.bd, Web: http://www.dsebd.org/