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 Feb 13, 2025 at 3:10 PM
| # | TRADING CODE | LTP* | HIGH | LOW | CLOSEP* | YCP* | CHANGE | TRADE | VALUE (mn) | VOLUME |
|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 1JANATAMF | 3.2 | 3.2 | 3.1 | 3.2 | 3.2 | 0 | 13 | 0.109 | 34,402 |
| 2 | 1STPRIMFMF | 21.9 | 22.7 | 21.8 | 21.9 | 22.3 | -0.4 | 746 | 18.174 | 819,615 |
| 3 | AAMRANET | 23.6 | 23.9 | 23.1 | 23.6 | 23.5 | 0.1 | 331 | 6.964 | 297,323 |
| 4 | AAMRATECH | 15.3 | 15.4 | 15 | 15.3 | 15.3 | 0 | 57 | 0.913 | 59,999 |
| 5 | ABB1STMF | 3.1 | 3.2 | 3.1 | 3.1 | 3.2 | -0.1 | 15 | 0.843 | 269,776 |
| 6 | ABBANK | 7.4 | 7.5 | 7.3 | 7.4 | 7.4 | 0 | 183 | 4.36 | 589,777 |
| 7 | ACFL | 17.8 | 18.2 | 17.5 | 18 | 17.6 | 0.2 | 213 | 2.936 | 163,162 |
| 8 | ACI | 153.3 | 154 | 152 | 153.3 | 153.9 | -0.6 | 393 | 11.244 | 73,378 |
| 9 | ACIFORMULA | 124.4 | 125.9 | 124.4 | 124.4 | 125.6 | -1.2 | 186 | 3.894 | 31,219 |
| 10 | ACMELAB | 75.2 | 75.3 | 73.9 | 75.2 | 74.1 | 1.1 | 999 | 23.415 | 312,519 |
| 11 | ACMEPL | 13.6 | 14.3 | 13.2 | 13.6 | 13.2 | 0.4 | 1,819 | 51.47 | 3,732,758 |
| 12 | ACTIVEFINE | 9.5 | 10 | 9.4 | 9.5 | 9.2 | 0.3 | 703 | 14.809 | 1,524,549 |
| 13 | ADNTEL | 86.1 | 87.6 | 85.5 | 86.1 | 86.9 | -0.8 | 1,309 | 30.489 | 353,532 |
| 14 | ADVENT | 16 | 16.2 | 15.6 | 16 | 15.8 | 0.2 | 479 | 8.192 | 511,818 |
| 15 | AFCAGRO | 10 | 10.3 | 9.9 | 10 | 10 | 0 | 122 | 2.062 | 203,572 |
| 16 | AFTABAUTO | 35.9 | 36.4 | 35.8 | 35.9 | 35.7 | 0.2 | 562 | 10.766 | 299,229 |
| 17 | AGNISYSL | 26.6 | 27 | 26.5 | 26.6 | 26.6 | 0 | 596 | 31.837 | 1,193,923 |
| 18 | AGRANINS | 24.1 | 24.6 | 24 | 24.1 | 24.2 | -0.1 | 43 | 0.514 | 21,287 |
| 19 | AIBL1STIMF | 7 | 7.2 | 6.9 | 7 | 7.1 | -0.1 | 51 | 2.316 | 329,306 |
| 20 | AIL | 81.4 | 83.2 | 80.5 | 81.4 | 81.4 | 0 | 1,696 | 39.227 | 480,242 |
| 21 | AL-HAJTEX | 146.7 | 147.9 | 141.4 | 146.7 | 145 | 1.7 | 968 | 39.356 | 270,569 |
| 22 | ALARABANK | 18.5 | 18.8 | 18.4 | 18.4 | 18.5 | 0 | 56 | 1.249 | 67,685 |
| 23 | ALIF | 7.9 | 8.2 | 7.8 | 7.9 | 8 | -0.1 | 307 | 7.953 | 998,446 |
| 24 | ALLTEX | 13.5 | 13.9 | 13.4 | 13.5 | 13.8 | -0.3 | 193 | 2.297 | 168,393 |
| 25 | AMANFEED | 26.9 | 27.1 | 24.4 | 26.9 | 26.9 | 0 | 262 | 7.396 | 282,592 |
| 26 | AMBEEPHA | 763.3 | 766.6 | 760.2 | 763.3 | 761.4 | 1.9 | 119 | 0.428 | 561 |
| 27 | AMCL(PRAN) | 202.5 | 203.6 | 201.3 | 202.4 | 201.4 | 1.1 | 6 | 0.017 | 84 |
| 28 | ANLIMAYARN | 22.9 | 23.3 | 22.6 | 23.1 | 22.4 | 0.5 | 41 | 0.244 | 10,612 |
| 29 | ANWARGALV | 66.3 | 67.8 | 66 | 66.3 | 67 | -0.7 | 381 | 4.222 | 63,665 |
| 30 | AOL | 16 | 16.2 | 15.8 | 16 | 15.9 | 0.1 | 207 | 3.499 | 219,502 |
| 31 | APEXFOODS | 208.4 | 208.8 | 206.2 | 207.1 | 207.3 | 1.1 | 69 | 0.454 | 2,194 |
| 32 | APEXFOOT | 200.6 | 203.8 | 200.1 | 200.7 | 201.6 | -1 | 103 | 1.574 | 7,837 |
| 33 | APEXSPINN | 95.1 | 97.4 | 94.8 | 95 | 95.9 | -0.8 | 68 | 0.699 | 7,328 |
| 34 | APEXTANRY | 66.7 | 67.9 | 65.2 | 65.6 | 66.2 | 0.5 | 7 | 0.053 | 813 |
| 35 | APOLOISPAT | 4.7 | 4.9 | 4.6 | 4.7 | 4.5 | 0.2 | 944 | 21.629 | 4,452,916 |
| 36 | ARAMIT | 164.6 | 171.9 | 163 | 166 | 162.9 | 1.7 | 71 | 0.484 | 2,882 |
| 37 | ARAMITCEM | 12 | 12.4 | 11.5 | 12 | 11.5 | 0.5 | 128 | 1.371 | 116,356 |
| 38 | ARGONDENIM | 17.5 | 17.8 | 17.4 | 17.5 | 17.6 | -0.1 | 252 | 6.363 | 362,207 |
| 39 | ASIAINS | 27.2 | 27.3 | 27.1 | 27.2 | 27.3 | -0.1 | 79 | 0.895 | 32,859 |
| 40 | ASIAPACINS | 31.7 | 31.9 | 30.8 | 31.7 | 31.3 | 0.4 | 52 | 0.962 | 30,478 |
| 41 | ASIATICLAB | 39.9 | 41.3 | 39.6 | 39.9 | 40.9 | -1 | 925 | 28.428 | 702,995 |
| 42 | ATCSLGF | 6.3 | 6.4 | 6.2 | 6.3 | 6.4 | -0.1 | 38 | 0.48 | 76,365 |
| 43 | ATLASBANG | 52.9 | 53 | 52 | 52.9 | 51.7 | 1.2 | 43 | 0.197 | 3,742 |
| 44 | AZIZPIPES | 51.6 | 51.6 | 50.5 | 50.6 | 51.1 | 0.5 | 34 | 0.395 | 7,800 |
| 45 | BANGAS | 95.2 | 96.5 | 95 | 95.2 | 95.6 | -0.4 | 205 | 1.939 | 20,350 |
| 46 | BANKASIA | 17.2 | 17.2 | 17.1 | 17.2 | 17.1 | 0.1 | 17 | 0.357 | 20,780 |
| 47 | BARKAPOWER | 10.2 | 10.4 | 9.6 | 10.2 | 9.6 | 0.6 | 1,403 | 14.805 | 1,474,773 |
| 48 | BATASHOE | 869.3 | 869.9 | 859.1 | 861 | 860.1 | 9.2 | 26 | 0.111 | 129 |
| 49 | BATBC | 348.7 | 349.2 | 346.3 | 348.7 | 346.8 | 1.9 | 1,230 | 21.314 | 61,317 |
| 50 | BAYLEASING | 6.6 | 6.7 | 6.4 | 6.6 | 6.3 | 0.3 | 219 | 3.827 | 589,544 |
| 51 | BBS | 12.1 | 12.5 | 11.7 | 12.1 | 11.6 | 0.5 | 1,537 | 45.039 | 3,712,274 |
| 52 | BBSCABLES | 17.5 | 18.3 | 17.4 | 17.5 | 17.5 | 0 | 487 | 11.448 | 643,616 |
| 53 | BDAUTOCA | 90.7 | 93.5 | 90 | 90.7 | 93.2 | -2.5 | 282 | 2.778 | 30,458 |
| 54 | BDCOM | 24.2 | 24.4 | 23.7 | 24.2 | 23.9 | 0.3 | 374 | 10.497 | 435,117 |
| 55 | BDFINANCE | 13.1 | 13.1 | 12.4 | 12.9 | 12.5 | 0.6 | 272 | 6.96 | 545,426 |
| 56 | BDLAMPS | 105.7 | 107.8 | 105.1 | 105.7 | 105.4 | 0.3 | 67 | 0.549 | 5,194 |
| 57 | BDSERVICE | 0 | 0 | 0 | 5.2 | 5.2 | -- | 0 | 0 | 0 |
| 58 | BDTHAI | 14.5 | 15 | 14.4 | 14.5 | 14.6 | -0.1 | 887 | 21.781 | 1,486,073 |
| 59 | BDTHAIFOOD | 14.4 | 14.6 | 14 | 14.4 | 14.1 | 0.3 | 296 | 7.441 | 518,958 |
| 60 | BDWELDING | 11.3 | 11.6 | 11.3 | 11.3 | 11.4 | -0.1 | 61 | 0.779 | 68,410 |
| 61 | BEACHHATCH | 107.9 | 109.3 | 106 | 107.9 | 107 | 0.9 | 1,074 | 50.599 | 468,683 |
| 62 | BEACONPHAR | 125.5 | 126.4 | 124.2 | 125.5 | 125.3 | 0.2 | 376 | 9.4 | 74,945 |
| 63 | BENGALWTL | 18.1 | 18.3 | 17.8 | 18.1 | 18.1 | 0 | 214 | 3.602 | 199,808 |
| 64 | BERGERPBL | 1,809 | 1,813.5 | 1,794.2 | 1,800.1 | 1,804.6 | 4.4 | 13 | 0.049 | 27 |
| 65 | BESTHLDNG | 17.8 | 18 | 17.7 | 17.8 | 17.9 | -0.1 | 710 | 15.296 | 858,741 |
| 66 | BEXIMCO | 110.1 | 110.1 | 110.1 | 110.1 | 110.1 | 0 | 2 | 0 | 2 |
| 67 | BGIC | 32.2 | 32.3 | 32.2 | 32.2 | 32.5 | -0.3 | 27 | 0.16 | 4,953 |
| 68 | BIFC | 8 | 8.2 | 7.7 | 7.9 | 7.7 | 0.3 | 61 | 0.199 | 25,439 |
| 69 | BNICL | 39.8 | 39.9 | 39.4 | 39.8 | 39.3 | 0.5 | 89 | 1.363 | 34,328 |
| 70 | BPML | 27.7 | 28 | 27.6 | 27.8 | 27.6 | 0.1 | 102 | 1.299 | 46,813 |
| 71 | BPPL | 10.7 | 10.9 | 10.4 | 10.7 | 10.5 | 0.2 | 352 | 9.732 | 909,341 |
| 72 | BRACBANK | 51.9 | 52.3 | 51.3 | 51.9 | 51.6 | 0.3 | 874 | 69.149 | 1,333,002 |
| 73 | BSC | 88.9 | 90.8 | 86 | 88.9 | 85.7 | 3.2 | 4,955 | 175.23 | 1,965,327 |
| 74 | BSCPLC | 124.2 | 125.1 | 122 | 124.2 | 122.6 | 1.6 | 318 | 8.535 | 68,784 |
| 75 | BSRMLTD | 79.8 | 80.8 | 78.5 | 79.4 | 79 | 0.8 | 156 | 7.758 | 96,874 |
| 76 | BSRMSTEEL | 51.6 | 52 | 51.2 | 51.6 | 51.8 | -0.2 | 139 | 2.863 | 55,336 |
| 77 | BXPHARMA | 76.4 | 77.1 | 76.2 | 76.4 | 76.6 | -0.2 | 326 | 6.246 | 81,492 |
| 78 | CAPITECGBF | 7.2 | 7.4 | 7.2 | 7.2 | 7.4 | -0.2 | 173 | 4.194 | 574,917 |
| 79 | CAPMBDBLMF | 7.3 | 7.4 | 7.1 | 7.3 | 7.2 | 0.1 | 228 | 1.716 | 236,815 |
| 80 | CAPMIBBLMF | 8.6 | 8.8 | 8.5 | 8.6 | 8.7 | -0.1 | 31 | 0.368 | 42,858 |
| 81 | CENTRALINS | 37 | 37.4 | 35.2 | 37 | 36.1 | 0.9 | 151 | 3.461 | 95,222 |
| 82 | CENTRALPHL | 13.7 | 14.1 | 13.5 | 13.7 | 13.7 | 0 | 851 | 20.789 | 1,507,578 |
| 83 | CITYBANK | 22.8 | 22.9 | 22.7 | 22.8 | 22.8 | 0 | 178 | 31.662 | 1,387,782 |
| 84 | CITYGENINS | 37.9 | 38.6 | 37.7 | 38 | 38.1 | -0.2 | 129 | 2.382 | 62,693 |
| 85 | CLICL | 41.6 | 42.6 | 41.4 | 41.6 | 42.4 | -0.8 | 325 | 6.616 | 158,398 |
| 86 | CNATEX | 4.6 | 4.8 | 4.5 | 4.6 | 4.5 | 0.1 | 395 | 8.937 | 1,914,572 |
| 87 | CONFIDCEM | 53.2 | 53.5 | 52.8 | 53.2 | 53 | 0.2 | 247 | 4.118 | 77,480 |
| 88 | CONTININS | 24.1 | 24.3 | 24 | 24.1 | 24.2 | -0.1 | 117 | 1.182 | 49,065 |
| 89 | COPPERTECH | 19.6 | 20.2 | 19.5 | 19.6 | 19.9 | -0.3 | 204 | 4.688 | 237,442 |
| 90 | CROWNCEMNT | 45.2 | 45.9 | 44.8 | 45.3 | 45.6 | -0.4 | 60 | 0.331 | 7,299 |
| 91 | CRYSTALINS | 48.2 | 48.6 | 46.2 | 48.2 | 46.7 | 1.5 | 1,208 | 15.891 | 334,281 |
| 92 | CVOPRL | 136 | 137 | 133.6 | 136 | 132.9 | 3.1 | 611 | 14.473 | 106,371 |
| 93 | DACCADYE | 18.3 | 19 | 18.1 | 18.3 | 18.8 | -0.5 | 275 | 5.617 | 304,629 |
| 94 | DAFODILCOM | 69.7 | 70 | 66 | 69.7 | 67.8 | 1.9 | 368 | 4.712 | 67,962 |
| 95 | DBH | 36.5 | 37.1 | 36.4 | 36.5 | 36.9 | -0.4 | 191 | 3.748 | 102,444 |
| 96 | DBH1STMF | 3.6 | 3.7 | 3.6 | 3.6 | 3.7 | -0.1 | 14 | 0.077 | 21,104 |
| 97 | DELTALIFE | 78.4 | 79 | 78.1 | 78.4 | 78.3 | 0.1 | 184 | 3.172 | 40,459 |
| 98 | DELTASPINN | 7.3 | 7.9 | 7.2 | 7.3 | 7.5 | -0.2 | 474 | 9.025 | 1,186,757 |
| 99 | DESCO | 23.6 | 24 | 23.4 | 23.6 | 24 | -0.4 | 100 | 2.513 | 106,349 |
| 100 | DESHBANDHU | 17.9 | 18.1 | 17.8 | 17.9 | 17.9 | 0 | 140 | 3.064 | 171,090 |
| 101 | DGIC | 21.9 | 22 | 21.5 | 21.8 | 21.8 | 0.1 | 19 | 0.171 | 7,876 |
| 102 | DHAKABANK | 11.3 | 11.5 | 11.3 | 11.3 | 11.4 | -0.1 | 68 | 2.323 | 205,251 |
| 103 | DHAKAINS | 36.5 | 36.8 | 36.5 | 36.7 | 36.7 | -0.2 | 48 | 0.33 | 9,015 |
| 104 | DOMINAGE | 11.8 | 12.1 | 11.6 | 11.8 | 11.7 | 0.1 | 409 | 11.232 | 947,122 |
| 105 | DOREENPWR | 22.7 | 23.4 | 22.6 | 22.7 | 23.3 | -0.6 | 331 | 6.992 | 305,920 |
| 106 | DSHGARME | 72.2 | 72.4 | 71.5 | 71.6 | 71.8 | 0.4 | 46 | 0.295 | 4,114 |
| 107 | DSSL | 11.5 | 11.8 | 11.4 | 11.5 | 11.6 | -0.1 | 870 | 25.902 | 2,240,260 |
| 108 | DULAMIACOT | 76 | 79.5 | 76 | 76.3 | 77.3 | -1.3 | 61 | 1.143 | 14,775 |
| 109 | DUTCHBANGL | 51.4 | 52 | 51.4 | 51.5 | 51.5 | -0.1 | 102 | 3.152 | 61,096 |
| 110 | EASTERNINS | 45.5 | 46.2 | 45.3 | 45.5 | 45.4 | 0.1 | 101 | 1.538 | 33,726 |
| 111 | EASTLAND | 18.4 | 18.5 | 18.2 | 18.4 | 18.4 | 0 | 24 | 0.307 | 16,722 |
| 112 | EASTRNLUB | 1,350 | 1,356.9 | 1,334.9 | 1,342.7 | 1,343 | 7 | 268 | 4.191 | 3,127 |
| 113 | EBL | 25.7 | 25.7 | 25.2 | 25.7 | 25.6 | 0.1 | 65 | 2.885 | 112,451 |
| 114 | EBL1STMF | 3.5 | 3.6 | 3.5 | 3.5 | 3.6 | -0.1 | 20 | 0.317 | 90,368 |
| 115 | EBLNRBMF | 3.3 | 3.3 | 3.2 | 3.2 | 3.2 | 0.1 | 10 | 0.027 | 8,326 |
| 116 | ECABLES | 99.1 | 102 | 98.1 | 99.4 | 101.3 | -2.2 | 17 | 0.047 | 470 |
| 117 | EGEN | 22.7 | 22.8 | 22.5 | 22.7 | 22.6 | 0.1 | 611 | 10.318 | 455,743 |
| 118 | EHL | 73.7 | 74.8 | 73.1 | 73.7 | 73.9 | -0.2 | 949 | 21.183 | 286,622 |
| 119 | EIL | 47.1 | 47.7 | 45.9 | 47.1 | 46 | 1.1 | 665 | 13.159 | 279,278 |
| 120 | EMERALDOIL | 25 | 27 | 24.7 | 25 | 25.4 | -0.4 | 1,131 | 26.296 | 1,018,292 |
| 121 | ENVOYTEX | 41.2 | 41.2 | 40.2 | 41.1 | 40.9 | 0.3 | 152 | 3.205 | 78,643 |
| 122 | EPGL | 22.8 | 23.9 | 21.7 | 22.8 | 22.1 | 0.7 | 1,470 | 33.579 | 1,447,042 |
| 123 | ESQUIRENIT | 22 | 22.9 | 21.8 | 22 | 22.3 | -0.3 | 346 | 6.932 | 311,625 |
| 124 | ETL | 10 | 10.2 | 9.8 | 10 | 9.8 | 0.2 | 1,049 | 27.629 | 2,757,948 |
| 125 | EXIM1STMF | 3.2 | 3.3 | 3.1 | 3.2 | 3.2 | 0 | 18 | 0.169 | 53,242 |
| 126 | EXIMBANK | 6.8 | 6.8 | 6.6 | 6.7 | 6.7 | 0.1 | 50 | 0.453 | 67,751 |
| 127 | FAMILYTEX | 2.9 | 3 | 2.7 | 2.9 | 2.8 | 0.1 | 371 | 5.111 | 1,747,951 |
| 128 | FARCHEM | 21.9 | 22.2 | 21.8 | 21.9 | 21.9 | 0 | 419 | 7.025 | 319,602 |
| 129 | FAREASTFIN | 3.4 | 3.4 | 3.3 | 3.4 | 3.2 | 0.2 | 73 | 0.379 | 112,731 |
| 130 | FAREASTLIF | 29.8 | 29.8 | 29.4 | 29.7 | 29.1 | 0.7 | 62 | 0.505 | 17,015 |
| 131 | FASFIN | 3.5 | 3.7 | 3.5 | 3.5 | 3.5 | 0 | 42 | 0.332 | 93,381 |
| 132 | FBFIF | 3.2 | 3.2 | 3.1 | 3.1 | 3.1 | 0.1 | 51 | 0.383 | 122,723 |
| 133 | FEDERALINS | 17.9 | 18 | 17.6 | 17.9 | 17.9 | 0 | 40 | 0.611 | 34,222 |
| 134 | FEKDIL | 18.2 | 18.4 | 18.1 | 18.2 | 18.2 | 0 | 488 | 16.221 | 889,973 |
| 135 | FINEFOODS | 197.3 | 197.7 | 194.3 | 197.3 | 196 | 1.3 | 784 | 23.233 | 118,195 |
| 136 | FIRSTFIN | 3.7 | 3.7 | 3.5 | 3.7 | 3.4 | 0.3 | 42 | 0.514 | 142,255 |
| 137 | FIRSTSBANK | 4.9 | 4.9 | 4.7 | 4.9 | 4.8 | 0.1 | 206 | 8.974 | 1,856,627 |
| 138 | FORTUNE | 17.9 | 18.2 | 17.5 | 17.9 | 17.7 | 0.2 | 601 | 13.002 | 727,383 |
| 139 | FUWANGCER | 13.4 | 13.6 | 13.3 | 13.4 | 13.3 | 0.1 | 432 | 11.905 | 886,715 |
| 140 | FUWANGFOOD | 13.4 | 13.6 | 13.3 | 13.4 | 13.4 | 0 | 350 | 11.672 | 868,578 |
| 141 | GBBPOWER | 8.3 | 8.4 | 8.2 | 8.3 | 8.2 | 0.1 | 143 | 1.958 | 237,068 |
| 142 | GEMINISEA | 144.3 | 147.1 | 143.8 | 144.3 | 146.3 | -2 | 543 | 7.809 | 54,028 |
| 143 | GENEXIL | 26.1 | 26.3 | 26 | 26.1 | 26.2 | -0.1 | 334 | 11.037 | 422,758 |
| 144 | GENNEXT | 3.5 | 3.6 | 3.4 | 3.5 | 3.4 | 0.1 | 362 | 7.019 | 2,006,568 |
| 145 | GHAIL | 11.4 | 11.4 | 10.9 | 11.3 | 11 | 0.4 | 412 | 9.284 | 824,648 |
| 146 | GHCL | 22.9 | 23.8 | 22.6 | 22.9 | 22.9 | 0 | 263 | 3.781 | 162,193 |
| 147 | GIB | 4.2 | 4.2 | 4.1 | 4.2 | 4.2 | 0 | 169 | 3.24 | 784,458 |
| 148 | GLDNJMF | 7.8 | 8.4 | 7.8 | 7.8 | 8.2 | -0.4 | 366 | 7.704 | 965,130 |
| 149 | GLOBALINS | 23.1 | 23.2 | 22.6 | 23.1 | 22.9 | 0.2 | 47 | 0.578 | 25,101 |
| 150 | GOLDENSON | 12.9 | 13.3 | 12.8 | 12.9 | 13 | -0.1 | 400 | 10.892 | 842,382 |
| 151 | GP | 338.6 | 339.4 | 336.1 | 338.6 | 336.9 | 1.7 | 890 | 53.886 | 159,622 |
| 152 | GPHISPAT | 21.4 | 21.6 | 21.3 | 21.4 | 21.4 | 0 | 610 | 18.283 | 854,496 |
| 153 | GQBALLPEN | 146.1 | 147.8 | 143.8 | 146.1 | 144.6 | 1.5 | 527 | 14.402 | 99,172 |
| 154 | GRAMEENS2 | 13.6 | 13.7 | 13.5 | 13.6 | 13.7 | -0.1 | 54 | 1.15 | 84,805 |
| 155 | GREENDELMF | 3.4 | 3.4 | 3.3 | 3.3 | 3.3 | 0.1 | 12 | 0.205 | 61,670 |
| 156 | GREENDELT | 47.5 | 47.8 | 47 | 47.5 | 47.1 | 0.4 | 106 | 1.903 | 40,155 |
| 157 | GSPFINANCE | 6.5 | 6.6 | 6.4 | 6.5 | 6.4 | 0.1 | 120 | 1.826 | 281,898 |
| 158 | HAKKANIPUL | 59.8 | 62.1 | 58.8 | 59.8 | 61.3 | -1.5 | 1,449 | 27.662 | 457,325 |
| 159 | HAMI | 108 | 117.1 | 106.1 | 108 | 114.1 | -6.1 | 292 | 1.192 | 10,906 |
| 160 | HEIDELBCEM | 212.9 | 213 | 208.7 | 211.2 | 211.1 | 1.8 | 60 | 0.99 | 4,692 |
| 161 | HFL | 10.7 | 11.2 | 10.5 | 10.7 | 10.4 | 0.3 | 462 | 7.484 | 687,674 |
| 162 | HRTEX | 32.4 | 33 | 32.3 | 32.4 | 32.4 | 0 | 297 | 5.011 | 154,001 |
| 163 | HWAWELLTEX | 41.4 | 42.2 | 41.4 | 41.5 | 41.3 | 0.1 | 13 | 0.115 | 2,770 |
| 164 | IBNSINA | 290 | 291.9 | 290 | 290 | 290.6 | -0.6 | 246 | 7.591 | 26,164 |
| 165 | IBP | 10.6 | 10.6 | 9.8 | 10.6 | 9.7 | 0.9 | 600 | 10.226 | 989,183 |
| 166 | ICB | 52.7 | 53.3 | 52.6 | 52.7 | 52.6 | 0.1 | 347 | 8.341 | 157,577 |
| 167 | ICB3RDNRB | 4.3 | 4.3 | 4.2 | 4.3 | 4.3 | 0 | 11 | 0.091 | 21,350 |
| 168 | ICBAGRANI1 | 6.5 | 6.7 | 6.5 | 6.5 | 6.5 | 0 | 17 | 0.221 | 34,001 |
| 169 | ICBAMCL2ND | 6 | 6.2 | 6 | 6 | 6 | 0 | 9 | 0.121 | 20,125 |
| 170 | ICBEPMF1S1 | 4.9 | 4.9 | 4.8 | 4.8 | 4.8 | 0.1 | 6 | 0.056 | 11,700 |
| 171 | ICBIBANK | 3.1 | 3.1 | 3 | 3 | 3 | 0.1 | 19 | 0.358 | 119,077 |
| 172 | ICBSONALI1 | 6.3 | 6.5 | 6.2 | 6.3 | 6.4 | -0.1 | 140 | 3.146 | 497,368 |
| 173 | ICICL | 21.3 | 21.6 | 21.1 | 21.2 | 21.4 | -0.1 | 134 | 1.901 | 89,357 |
| 174 | IDLC | 31.3 | 32 | 31.3 | 31.3 | 31.5 | -0.2 | 129 | 1.619 | 51,584 |
| 175 | IFADAUTOS | 24.5 | 25.2 | 24.3 | 24.5 | 24.7 | -0.2 | 476 | 10.862 | 440,210 |
| 176 | IFIC | 6.8 | 7 | 6.8 | 6.8 | 6.9 | -0.1 | 233 | 13.217 | 1,915,242 |
| 177 | IFIC1STMF | 3.1 | 3.1 | 3 | 3 | 3.1 | 0 | 15 | 0.213 | 70,514 |
| 178 | IFILISLMF1 | 4.5 | 4.5 | 4.3 | 4.3 | 4.5 | 0 | 23 | 0.954 | 219,621 |
| 179 | ILFSL | 3.9 | 3.9 | 3.7 | 3.8 | 3.8 | 0.1 | 36 | 0.166 | 43,421 |
| 180 | INDEXAGRO | 68.9 | 69.7 | 68.9 | 68.9 | 69.1 | -0.2 | 98 | 1.477 | 21,418 |
| 181 | INTECH | 21 | 21.5 | 20.8 | 21 | 20.8 | 0.2 | 318 | 6.261 | 297,165 |
| 182 | INTRACO | 19.5 | 19.8 | 19.3 | 19.5 | 19.6 | -0.1 | 275 | 4.016 | 205,627 |
| 183 | IPDC | 17.7 | 17.8 | 17.6 | 17.7 | 17.7 | 0 | 160 | 4.167 | 235,428 |
| 184 | ISLAMIBANK | 43.1 | 43.4 | 43 | 43.1 | 43.2 | -0.1 | 505 | 10.436 | 242,045 |
| 185 | ISLAMICFIN | 10.8 | 11.3 | 10.7 | 10.8 | 10.9 | -0.1 | 352 | 6.291 | 573,105 |
| 186 | ISLAMIINS | 39.3 | 40 | 39.2 | 39.3 | 39.4 | -0.1 | 30 | 0.142 | 3,614 |
| 187 | ISNLTD | 41 | 41.6 | 40.1 | 41 | 40.6 | 0.4 | 168 | 1.846 | 45,442 |
| 188 | ITC | 37.9 | 38.5 | 37.7 | 37.9 | 38.2 | -0.3 | 577 | 21.091 | 554,536 |
| 189 | JAMUNABANK | 19.2 | 19.3 | 19 | 19.2 | 19 | 0.2 | 310 | 18.948 | 989,152 |
| 190 | JAMUNAOIL | 176.8 | 177.5 | 176.8 | 176.9 | 177.5 | -0.7 | 243 | 5.663 | 32,003 |
| 191 | JANATAINS | 25 | 25.3 | 25 | 25 | 25.1 | -0.1 | 65 | 1.003 | 39,994 |
| 192 | JHRML | 49.8 | 50.8 | 49.5 | 49.8 | 50.2 | -0.4 | 484 | 10.741 | 214,641 |
| 193 | JMISMDL | 133.4 | 134 | 132 | 133.4 | 133 | 0.4 | 130 | 3.469 | 26,024 |
| 194 | JUTESPINN | 211 | 215 | 211 | 211.4 | 207.6 | 3.4 | 6 | 0.023 | 110 |
| 195 | KARNAPHULI | 28.2 | 28.7 | 28.2 | 28.3 | 28.5 | -0.3 | 207 | 3.676 | 129,487 |
| 196 | KAY&QUE | 199.1 | 203.8 | 198 | 199.1 | 200.1 | -1 | 149 | 1.386 | 6,936 |
| 197 | KBPPWBIL | 169.5 | 173 | 167.2 | 169.5 | 169 | 0.5 | 1,608 | 64.89 | 381,492 |
| 198 | KDSALTD | 34.8 | 35.2 | 34.6 | 34.8 | 35 | -0.2 | 256 | 8.125 | 233,065 |
| 199 | KEYACOSMET | 5.2 | 5.4 | 5.1 | 5.2 | 5.2 | 0 | 355 | 10.538 | 1,982,191 |
| 200 | KOHINOOR | 548.6 | 562 | 546 | 548.6 | 555 | -6.4 | 789 | 22.896 | 41,427 |
| 201 | KPCL | 14.9 | 15.4 | 14.9 | 14.9 | 15.3 | -0.4 | 386 | 8.081 | 539,982 |
| 202 | KPPL | 27.5 | 29.5 | 27 | 27.5 | 28.1 | -0.6 | 1,877 | 33.431 | 1,184,287 |
| 203 | KTL | 12.2 | 12.8 | 12.1 | 12.2 | 12.1 | 0.1 | 1,308 | 44.487 | 3,573,975 |
| 204 | LANKABAFIN | 17.4 | 17.6 | 17.4 | 17.4 | 17.4 | 0 | 284 | 7.52 | 430,766 |
| 205 | LEGACYFOOT | 58.3 | 59.3 | 58 | 58.3 | 58.8 | -0.5 | 324 | 6.939 | 118,888 |
| 206 | LHB | 49.4 | 49.5 | 48.8 | 49.4 | 49.1 | 0.3 | 374 | 10.91 | 221,880 |
| 207 | LIBRAINFU | 823.8 | 832 | 818.2 | 822.6 | 817.9 | 5.9 | 387 | 3.033 | 3,692 |
| 208 | LINDEBD | 976.5 | 979.9 | 975.2 | 976.5 | 977.8 | -1.3 | 381 | 5.001 | 5,119 |
| 209 | LOVELLO | 85.6 | 87.5 | 84.4 | 85.6 | 85.7 | -0.1 | 1,511 | 96.256 | 1,114,404 |
| 210 | LRBDL | 15.8 | 16.8 | 15.7 | 15.8 | 15.8 | 0 | 902 | 17.602 | 1,083,455 |
| 211 | LRGLOBMF1 | 3.2 | 3.2 | 3.1 | 3.1 | 3.2 | 0 | 18 | 0.531 | 171,341 |
| 212 | MAKSONSPIN | 7.4 | 7.5 | 7.3 | 7.4 | 7.2 | 0.2 | 142 | 1.875 | 253,701 |
| 213 | MALEKSPIN | 26.2 | 26.3 | 25.6 | 26.2 | 26.1 | 0.1 | 609 | 36.26 | 1,388,143 |
| 214 | MARICO | 2,387.8 | 2,392 | 2,365 | 2,387.8 | 2,373 | 14.8 | 227 | 14.412 | 6,071 |
| 215 | MATINSPINN | 45.4 | 46.2 | 45.3 | 45.4 | 45.5 | -0.1 | 86 | 1.452 | 31,885 |
| 216 | MBL1STMF | 3.8 | 3.9 | 3.8 | 3.8 | 3.8 | 0 | 22 | 0.201 | 52,817 |
| 217 | MEGCONMILK | 26.3 | 27.7 | 26.3 | 26.6 | 27.3 | -1 | 36 | 0.074 | 2,783 |
| 218 | MEGHNACEM | 47.9 | 48.8 | 47 | 48.3 | 48.5 | -0.6 | 26 | 0.383 | 7,968 |
| 219 | MEGHNAINS | 25.1 | 25.3 | 24.9 | 25.1 | 25 | 0.1 | 171 | 2.322 | 92,550 |
| 220 | MEGHNALIFE | 52.8 | 54 | 52.6 | 52.8 | 53.3 | -0.5 | 398 | 8.437 | 159,208 |
| 221 | MEGHNAPET | 25.7 | 26.3 | 25.6 | 25.7 | 25.5 | 0.2 | 78 | 0.492 | 19,108 |
| 222 | MERCANBANK | 10.2 | 10.2 | 10 | 10.2 | 10.1 | 0.1 | 56 | 3.028 | 299,178 |
| 223 | MERCINS | 24.4 | 24.4 | 23.8 | 23.9 | 23.8 | 0.6 | 19 | 0.084 | 3,510 |
| 224 | METROSPIN | 13.3 | 13.3 | 12.9 | 13.3 | 13 | 0.3 | 116 | 1.319 | 100,339 |
| 225 | MHSML | 14.5 | 14.6 | 13.9 | 14.5 | 13.9 | 0.6 | 364 | 7.102 | 493,516 |
| 226 | MIDASFIN | 8.4 | 8.6 | 8.3 | 8.4 | 8.5 | -0.1 | 123 | 1.043 | 123,341 |
| 227 | MIDLANDBNK | 29.6 | 29.8 | 27.6 | 29.6 | 27.6 | 2 | 1,240 | 106.24 | 3,665,233 |
| 228 | MIRACLEIND | 32.2 | 32.7 | 31.2 | 32.2 | 31.2 | 1 | 481 | 7.403 | 230,206 |
| 229 | MIRAKHTER | 32 | 33.1 | 31.9 | 32 | 33 | -1 | 1,007 | 34.129 | 1,059,863 |
| 230 | MITHUNKNIT | 15 | 15.5 | 15 | 15 | 15.1 | -0.1 | 104 | 0.797 | 52,465 |
| 231 | MJLBD | 99.6 | 100.6 | 98.7 | 99.6 | 98.8 | 0.8 | 1,195 | 72.941 | 730,125 |
| 232 | MLDYEING | 11 | 11.5 | 10.9 | 11 | 11.2 | -0.2 | 492 | 10.586 | 948,905 |
| 233 | MONNOAGML | 316.9 | 321.5 | 313.1 | 316.9 | 317.2 | -0.3 | 330 | 5.987 | 18,938 |
| 234 | MONNOCERA | 82.4 | 82.9 | 80.6 | 82.4 | 81.2 | 1.2 | 385 | 7.204 | 87,653 |
| 235 | MONNOFABR | 16.5 | 16.8 | 16.4 | 16.5 | 16.5 | 0 | 670 | 21.175 | 1,279,957 |
| 236 | MONOSPOOL | 102.8 | 103.2 | 99 | 102.8 | 101.6 | 1.2 | 589 | 10.231 | 99,979 |
| 237 | MPETROLEUM | 205.8 | 207.5 | 205.1 | 207.4 | 206.1 | -0.3 | 162 | 48.315 | 233,041 |
| 238 | MTB | 13 | 13.1 | 12.9 | 13 | 12.9 | 0.1 | 59 | 4.079 | 315,439 |
| 239 | NAHEEACP | 22.3 | 22.6 | 21.9 | 22.3 | 22 | 0.3 | 586 | 15.179 | 679,448 |
| 240 | NATLIFEINS | 99.5 | 102.8 | 98.3 | 99.5 | 99.5 | 0 | 253 | 10.296 | 103,872 |
| 241 | NAVANACNG | 21.7 | 21.9 | 21.6 | 21.7 | 21.7 | 0 | 108 | 0.941 | 43,380 |
| 242 | NAVANAPHAR | 48.8 | 49.2 | 48.2 | 48.8 | 48.1 | 0.7 | 620 | 11.564 | 237,242 |
| 243 | NBL | 4.7 | 4.8 | 4.6 | 4.7 | 4.7 | 0 | 63 | 16.939 | 3,604,111 |
| 244 | NCCBANK | 10.3 | 10.3 | 10.2 | 10.3 | 10.3 | 0 | 32 | 4.242 | 412,143 |
| 245 | NCCBLMF1 | 5 | 5.2 | 5 | 5 | 5.3 | -0.3 | 12 | 0.226 | 44,997 |
| 246 | NEWLINE | 12.1 | 12.6 | 11.7 | 12.1 | 11.7 | 0.4 | 1,672 | 42.899 | 3,537,738 |
| 247 | NFML | 8.9 | 9.3 | 8.8 | 8.9 | 9.2 | -0.3 | 141 | 1.454 | 162,414 |
| 248 | NHFIL | 25.4 | 25.5 | 25.2 | 25.3 | 25.2 | 0.2 | 156 | 2.752 | 108,530 |
| 249 | NITOLINS | 24.1 | 24.4 | 24.1 | 24.3 | 24.3 | -0.2 | 18 | 0.101 | 4,165 |
| 250 | NORTHERN | 109.1 | 109.9 | 108.5 | 109 | 108 | 1.1 | 21 | 0.151 | 1,381 |
| 251 | NORTHRNINS | 27.6 | 27.6 | 27.5 | 27.6 | 27.6 | 0 | 10 | 0.035 | 1,270 |
| 252 | NPOLYMER | 29.5 | 30 | 29.4 | 29.5 | 29.9 | -0.4 | 241 | 3.393 | 114,822 |
| 253 | NRBBANK | 13.2 | 13.3 | 13 | 13.2 | 13.1 | 0.1 | 306 | 21.029 | 1,596,923 |
| 254 | NRBCBANK | 8.6 | 8.7 | 8.5 | 8.6 | 8.5 | 0.1 | 81 | 2.319 | 270,061 |
| 255 | NTC | 173.6 | 180.9 | 170 | 173.6 | 174.1 | -0.5 | 122 | 0.802 | 4,621 |
| 256 | NTLTUBES | 78.6 | 81.6 | 78.3 | 78.6 | 80.5 | -1.9 | 531 | 9.313 | 117,737 |
| 257 | NURANI | 4.8 | 4.8 | 4.6 | 4.8 | 4.4 | 0.4 | 688 | 4.771 | 1,005,212 |
| 258 | OAL | 8.9 | 9.1 | 8.8 | 8.9 | 8.8 | 0.1 | 223 | 2.891 | 321,405 |
| 259 | OIMEX | 27 | 27.2 | 26.5 | 27 | 26.6 | 0.4 | 554 | 17.47 | 647,768 |
| 260 | OLYMPIC | 149.1 | 149.8 | 148.6 | 149.1 | 149.2 | -0.1 | 185 | 2.42 | 16,236 |
| 261 | ONEBANKPLC | 8.9 | 9 | 8.8 | 8.9 | 8.9 | 0 | 164 | 7.228 | 813,526 |
| 262 | ORIONINFU | 371.2 | 376.9 | 369.1 | 371.2 | 372.4 | -1.2 | 2,019 | 66.859 | 180,057 |
| 263 | ORIONPHARM | 31 | 31.1 | 30.9 | 31 | 31.1 | -0.1 | 413 | 9.741 | 314,451 |
| 264 | PADMALIFE | 17.3 | 18.1 | 16.9 | 17.3 | 17.6 | -0.3 | 39 | 0.273 | 15,719 |
| 265 | PADMAOIL | 185.7 | 186.9 | 182 | 185.7 | 185.8 | -0.1 | 246 | 9.614 | 52,143 |
| 266 | PAPERPROC | 92.2 | 93.2 | 90 | 92.2 | 90.7 | 1.5 | 1,185 | 19.797 | 217,067 |
| 267 | PARAMOUNT | 36.9 | 37.3 | 36.5 | 36.9 | 36.8 | 0.1 | 160 | 2.184 | 59,386 |
| 268 | PDL | 7.8 | 7.9 | 7.7 | 7.8 | 7.7 | 0.1 | 214 | 2.979 | 381,696 |
| 269 | PENINSULA | 10.6 | 11.1 | 10.4 | 10.6 | 10.8 | -0.2 | 245 | 2.952 | 276,834 |
| 270 | PEOPLESINS | 28.5 | 29 | 28.5 | 28.7 | 28.9 | -0.4 | 45 | 0.703 | 24,384 |
| 271 | PF1STMF | 5.2 | 5.4 | 5.2 | 5.2 | 5.3 | -0.1 | 22 | 0.311 | 59,637 |
| 272 | PHARMAID | 531.7 | 534.4 | 528.8 | 530.6 | 528.7 | 3 | 240 | 3.224 | 6,065 |
| 273 | PHENIXINS | 25 | 25.7 | 24.5 | 24.8 | 24.9 | 0.1 | 16 | 0.08 | 3,238 |
| 274 | PHOENIXFIN | 4.6 | 4.7 | 4.5 | 4.5 | 4.6 | 0 | 65 | 1.666 | 364,195 |
| 275 | PHPMF1 | 3 | 3.1 | 3 | 3 | 3 | 0 | 30 | 0.778 | 259,320 |
| 276 | PIONEERINS | 44.7 | 45.5 | 44.6 | 44.8 | 44.8 | -0.1 | 83 | 1.317 | 29,426 |
| 277 | PLFSL | 2.7 | 2.7 | 2.6 | 2.7 | 2.5 | 0.2 | 321 | 2.443 | 910,090 |
| 278 | POPULAR1MF | 3 | 3.1 | 3 | 3 | 3.1 | -0.1 | 25 | 0.316 | 104,265 |
| 279 | POPULARLIF | 49.2 | 49.5 | 48.7 | 49.2 | 48.9 | 0.3 | 967 | 33.964 | 692,097 |
| 280 | POWERGRID | 36.7 | 37.7 | 36.5 | 36.7 | 37.2 | -0.5 | 748 | 18.159 | 491,803 |
| 281 | PRAGATIINS | 52.5 | 53 | 51.6 | 52.3 | 51.6 | 0.9 | 70 | 1.053 | 20,215 |
| 282 | PRAGATILIF | 109.6 | 111.6 | 109 | 109.6 | 110.1 | -0.5 | 113 | 2.316 | 21,198 |
| 283 | PREMIERBAN | 9 | 9.1 | 8.9 | 9 | 8.9 | 0.1 | 62 | 1.528 | 169,954 |
| 284 | PREMIERCEM | 46.2 | 46.9 | 46 | 46.2 | 46.7 | -0.5 | 162 | 3.88 | 83,670 |
| 285 | PREMIERLEA | 3.8 | 3.9 | 3.7 | 3.8 | 3.8 | 0 | 20 | 0.122 | 32,030 |
| 286 | PRIME1ICBA | 4.4 | 4.5 | 4.4 | 4.4 | 4.6 | -0.2 | 36 | 0.497 | 111,504 |
| 287 | PRIMEBANK | 25 | 25.3 | 24.9 | 25 | 25 | 0 | 130 | 7.352 | 292,645 |
| 288 | PRIMEFIN | 4.9 | 5 | 4.8 | 4.9 | 4.9 | 0 | 53 | 0.613 | 125,298 |
| 289 | PRIMEINSUR | 32.8 | 33.3 | 32.7 | 32.8 | 32.8 | 0 | 135 | 1.663 | 50,318 |
| 290 | PRIMELIFE | 31.6 | 32.4 | 31.3 | 31.6 | 32.2 | -0.6 | 116 | 1.528 | 47,956 |
| 291 | PRIMETEX | 14.1 | 14.7 | 14 | 14.3 | 14.4 | -0.3 | 100 | 0.562 | 39,028 |
| 292 | PROGRESLIF | 35.2 | 36.7 | 35.2 | 35.3 | 35.7 | -0.5 | 29 | 0.107 | 3,019 |
| 293 | PROVATIINS | 33.4 | 34.4 | 33.1 | 33.4 | 33.8 | -0.4 | 309 | 5.573 | 166,790 |
| 294 | PTL | 48.3 | 50 | 48 | 48.3 | 49.2 | -0.9 | 224 | 5.505 | 113,683 |
| 295 | PUBALIBANK | 29.3 | 29.5 | 29.3 | 29.3 | 29.5 | -0.2 | 53 | 1.663 | 56,734 |
| 296 | PURABIGEN | 19.6 | 19.7 | 19.2 | 19.2 | 19.1 | 0.5 | 4 | 0.002 | 103 |
| 297 | QUASEMIND | 28.6 | 29.3 | 28.1 | 28.6 | 28.8 | -0.2 | 176 | 3.373 | 117,112 |
| 298 | QUEENSOUTH | 14.1 | 14.6 | 14.1 | 14.1 | 14.4 | -0.3 | 394 | 9.141 | 639,526 |
| 299 | RAHIMAFOOD | 80.1 | 82 | 79.8 | 80.1 | 81.2 | -1.1 | 364 | 5.428 | 67,666 |
| 300 | RAHIMTEXT | 118.4 | 119.8 | 112.9 | 117.8 | 118.5 | -0.1 | 77 | 0.84 | 7,155 |
| 301 | RAKCERAMIC | 25.6 | 26.3 | 25 | 25.6 | 25.5 | 0.1 | 532 | 12.132 | 469,766 |
| 302 | RANFOUNDRY | 136.9 | 137.2 | 134.8 | 136.9 | 134.7 | 2.2 | 73 | 0.428 | 3,131 |
| 303 | RDFOOD | 24.7 | 25.2 | 24.4 | 24.7 | 24.8 | -0.1 | 514 | 18.781 | 754,961 |
| 304 | RECKITTBEN | 4,100 | 4,144 | 4,098 | 4,099.8 | 4,093.8 | 6.2 | 22 | 0.709 | 173 |
| 305 | REGENTTEX | 4.4 | 4.4 | 4.2 | 4.4 | 4 | 0.4 | 75 | 0.572 | 130,609 |
| 306 | RELIANCE1 | 21.5 | 21.8 | 21.4 | 21.5 | 21.7 | -0.2 | 146 | 5.728 | 265,098 |
| 307 | RELIANCINS | 57.6 | 58.2 | 57.2 | 57.9 | 57.9 | -0.3 | 205 | 2.265 | 39,282 |
| 308 | RENATA | 521.6 | 527 | 503.1 | 521.6 | 501.6 | 20 | 1,286 | 20.166 | 38,899 |
| 309 | RENWICKJA | 618 | 627.9 | 612.9 | 620.6 | 584.1 | 33.9 | 40 | 0.273 | 441 |
| 310 | REPUBLIC | 27.7 | 27.8 | 27.3 | 27.7 | 27.4 | 0.3 | 65 | 0.607 | 22,024 |
| 311 | RINGSHINE | 4.6 | 4.6 | 4.3 | 4.6 | 4.2 | 0.4 | 855 | 22.613 | 4,940,003 |
| 312 | ROBI | 29.6 | 29.7 | 28.7 | 29.6 | 29 | 0.6 | 3,064 | 233.257 | 7,983,016 |
| 313 | RSRMSTEEL | 10 | 10.1 | 9.6 | 10 | 9.4 | 0.6 | 127 | 0.975 | 99,402 |
| 314 | RUNNERAUTO | 27.6 | 28.8 | 27.4 | 27.6 | 28.6 | -1 | 709 | 15.698 | 562,230 |
| 315 | RUPALIBANK | 22.6 | 23 | 22.5 | 22.6 | 22.7 | -0.1 | 270 | 5.052 | 222,869 |
| 316 | RUPALIINS | 21.4 | 21.7 | 21.3 | 21.4 | 21.6 | -0.2 | 124 | 1.411 | 65,710 |
| 317 | RUPALILIFE | 95.5 | 96.4 | 94.9 | 95.1 | 95.5 | 0 | 494 | 11.514 | 120,592 |
| 318 | SAFKOSPINN | 9.5 | 9.7 | 9 | 9.2 | 9.5 | 0 | 72 | 1.12 | 120,151 |
| 319 | SAIFPOWER | 12.1 | 12.2 | 12 | 12.1 | 12.1 | 0 | 144 | 2.136 | 176,778 |
| 320 | SAIHAMCOT | 14.9 | 15.2 | 14.9 | 14.9 | 14.9 | 0 | 229 | 8.182 | 545,997 |
| 321 | SAIHAMTEX | 15 | 15.3 | 15 | 15 | 14.9 | 0.1 | 205 | 9.229 | 610,396 |
| 322 | SALAMCRST | 9.8 | 10 | 9.7 | 9.8 | 9.9 | -0.1 | 63 | 0.644 | 64,889 |
| 323 | SALVOCHEM | 24.1 | 24.7 | 23.6 | 24.1 | 23.8 | 0.3 | 711 | 18.966 | 780,261 |
| 324 | SAMATALETH | 42.4 | 43.2 | 42.1 | 42.2 | 42.4 | 0 | 57 | 0.428 | 10,120 |
| 325 | SAMORITA | 55.1 | 55.6 | 55 | 55.1 | 55.2 | -0.1 | 189 | 2.514 | 45,524 |
| 326 | SANDHANINS | 19.7 | 19.9 | 19.6 | 19.7 | 19.7 | 0 | 89 | 2.926 | 148,619 |
| 327 | SAPORTL | 22.6 | 23 | 22.5 | 22.6 | 22.8 | -0.2 | 310 | 7.801 | 343,194 |
| 328 | SAVAREFR | 0 | 0 | 0 | 215.5 | 215.5 | -- | 0 | 0 | 0 |
| 329 | SBACBANK | 9.2 | 9.3 | 8.8 | 9.2 | 9.2 | 0 | 622 | 56.094 | 6,163,210 |
| 330 | SEAPEARL | 32.1 | 32.5 | 32 | 32.1 | 32.2 | -0.1 | 297 | 7.743 | 239,967 |
| 331 | SEMLFBSLGF | 4.5 | 4.5 | 4.4 | 4.5 | 4.5 | 0 | 4 | 0.044 | 9,920 |
| 332 | SEMLIBBLSF | 6 | 6.1 | 5.9 | 6 | 6.1 | -0.1 | 13 | 0.075 | 12,600 |
| 333 | SEMLLECMF | 6.5 | 6.6 | 6.5 | 6.6 | 6.5 | 0 | 13 | 0.369 | 56,410 |
| 334 | SHAHJABANK | 18.3 | 18.3 | 18.1 | 18.3 | 18.3 | 0 | 34 | 0.763 | 41,773 |
| 335 | SHARPIND | 24.1 | 24.8 | 24 | 24.1 | 24.6 | -0.5 | 430 | 7.925 | 325,013 |
| 336 | SHASHADNIM | 18.7 | 19 | 18.6 | 18.7 | 18.8 | -0.1 | 85 | 2.99 | 159,130 |
| 337 | SHEPHERD | 16.7 | 16.9 | 16.6 | 16.7 | 16.6 | 0.1 | 259 | 9.483 | 569,372 |
| 338 | SHURWID | 8.2 | 8.2 | 7.9 | 8.1 | 7.9 | 0.3 | 110 | 1.235 | 152,872 |
| 339 | SHYAMPSUG | 101 | 101 | 98.6 | 99.7 | 100.7 | 0.3 | 6 | 0.025 | 252 |
| 340 | SIBL | 9.1 | 9.2 | 9 | 9.1 | 9.1 | 0 | 68 | 0.652 | 71,643 |
| 341 | SICL | 21.3 | 21.5 | 21 | 21.3 | 21.4 | -0.1 | 187 | 1.498 | 70,517 |
| 342 | SILCOPHL | 16.6 | 17.2 | 15.9 | 16.6 | 15.9 | 0.7 | 792 | 19.913 | 1,186,603 |
| 343 | SILVAPHL | 11.2 | 11.2 | 10.3 | 11.2 | 10.2 | 1 | 467 | 9.074 | 830,956 |
| 344 | SIMTEX | 19.3 | 20 | 19.2 | 19.3 | 19.5 | -0.2 | 1,024 | 79.038 | 4,027,969 |
| 345 | SINGERBD | 100 | 101.7 | 99.8 | 100 | 100.6 | -0.6 | 424 | 7.698 | 76,951 |
| 346 | SINOBANGLA | 45.6 | 46.6 | 45 | 45.6 | 46.6 | -1 | 567 | 17.182 | 375,073 |
| 347 | SIPLC | 41.8 | 42 | 41.7 | 41.8 | 41.7 | 0.1 | 90 | 0.85 | 20,370 |
| 348 | SKTRIMS | 13.8 | 14 | 13.7 | 13.7 | 13.9 | -0.1 | 96 | 1.721 | 124,513 |
| 349 | SONALIANSH | 193.4 | 196.5 | 193.1 | 193.4 | 194.4 | -1 | 899 | 10.827 | 55,816 |
| 350 | SONALILIFE | 41.3 | 43 | 41.3 | 41.3 | 42.1 | -0.8 | 118 | 2.283 | 54,597 |
| 351 | SONALIPAPR | 153.2 | 157.4 | 152.2 | 153.2 | 153 | 0.2 | 1,659 | 31.55 | 204,279 |
| 352 | SONARBAINS | 23.2 | 23.3 | 22.8 | 23.2 | 22.7 | 0.5 | 53 | 0.377 | 16,285 |
| 353 | SONARGAON | 41.4 | 41.6 | 40.2 | 41.4 | 40.4 | 1 | 865 | 24.064 | 587,487 |
| 354 | SOUTHEASTB | 8.8 | 8.9 | 8.7 | 8.8 | 8.8 | 0 | 84 | 3.911 | 443,421 |
| 355 | SPCERAMICS | 11.5 | 11.8 | 11.4 | 11.5 | 11.6 | -0.1 | 298 | 6.356 | 552,023 |
| 356 | SPCL | 33.8 | 34.6 | 33.6 | 33.8 | 34.4 | -0.6 | 513 | 10.718 | 315,705 |
| 357 | SQUARETEXT | 50.2 | 50.5 | 49.8 | 50.1 | 50.5 | -0.3 | 44 | 0.587 | 11,715 |
| 358 | SQURPHARMA | 215.2 | 216.5 | 215 | 215.2 | 215.5 | -0.3 | 742 | 36.092 | 167,611 |
| 359 | SSSTEEL | 8.7 | 8.9 | 8.6 | 8.7 | 8.6 | 0.1 | 363 | 7.8 | 893,499 |
| 360 | STANCERAM | 65.8 | 66.8 | 65.8 | 65.9 | 66.1 | -0.3 | 11 | 0.033 | 505 |
| 361 | STANDARINS | 30.1 | 30.5 | 29.9 | 30.1 | 30.5 | -0.4 | 200 | 3.352 | 111,275 |
| 362 | STANDBANKL | 6 | 6 | 5.9 | 6 | 5.9 | 0.1 | 67 | 1.167 | 195,629 |
| 363 | STYLECRAFT | 54.1 | 55.3 | 54 | 54.1 | 54.2 | -0.1 | 178 | 2.074 | 38,108 |
| 364 | SUMITPOWER | 16.7 | 16.8 | 16.1 | 16.7 | 16.8 | -0.1 | 418 | 8.249 | 500,174 |
| 365 | SUNLIFEINS | 68.4 | 69.8 | 68.3 | 69 | 69.3 | -0.9 | 443 | 23.088 | 335,441 |
| 366 | TAKAFULINS | 34 | 34.5 | 33.9 | 34 | 33.8 | 0.2 | 24 | 0.127 | 3,726 |
| 367 | TALLUSPIN | 6.7 | 7.3 | 6.5 | 6.7 | 6.7 | 0 | 295 | 4.508 | 646,490 |
| 368 | TAMIJTEX | 108.2 | 108.9 | 107.5 | 108.2 | 109.9 | -1.7 | 63 | 0.831 | 7,656 |
| 369 | TECHNODRUG | 34.1 | 34.6 | 34 | 34.1 | 34.2 | -0.1 | 718 | 19.615 | 572,838 |
| 370 | TILIL | 42.1 | 43.1 | 41.8 | 42.1 | 42.6 | -0.5 | 382 | 12.851 | 305,015 |
| 371 | TITASGAS | 19.9 | 20.4 | 19.8 | 19.9 | 20.1 | -0.2 | 88 | 0.69 | 34,596 |
| 372 | TOSRIFA | 22.8 | 23.3 | 21.5 | 22.8 | 21.5 | 1.3 | 544 | 16.913 | 754,442 |
| 373 | TRUSTB1MF | 3.4 | 3.4 | 3.3 | 3.4 | 3.4 | 0 | 27 | 0.517 | 152,211 |
| 374 | TRUSTBANK | 22.2 | 22.3 | 22.1 | 22.2 | 22.2 | 0 | 47 | 2.631 | 118,519 |
| 375 | TUNGHAI | 3.6 | 3.6 | 3.3 | 3.6 | 3.3 | 0.3 | 208 | 3.99 | 1,130,920 |
| 376 | UCB | 8.8 | 8.8 | 8.7 | 8.8 | 8.7 | 0.1 | 93 | 1.345 | 153,525 |
| 377 | UNILEVERCL | 2,555.9 | 2,560 | 2,550 | 2,555.9 | 2,563 | -7.1 | 39 | 0.434 | 170 |
| 378 | UNIONBANK | 4.1 | 4.2 | 4.1 | 4.1 | 4.1 | 0 | 88 | 0.683 | 166,090 |
| 379 | UNIONCAP | 6.3 | 6.4 | 6.3 | 6.3 | 6.3 | 0 | 44 | 0.708 | 111,719 |
| 380 | UNIONINS | 27 | 27.2 | 26.3 | 27 | 26.8 | 0.2 | 143 | 2.028 | 75,549 |
| 381 | UNIQUEHRL | 42.8 | 43.3 | 42.7 | 42.8 | 43 | -0.2 | 317 | 8.606 | 200,645 |
| 382 | UNITEDFIN | 12.6 | 13 | 12.6 | 12.6 | 12.7 | -0.1 | 99 | 1.623 | 127,202 |
| 383 | UNITEDINS | 36.8 | 37.2 | 36.6 | 36.8 | 36.7 | 0.1 | 47 | 0.377 | 10,266 |
| 384 | UPGDCL | 121.1 | 122.9 | 120.8 | 121.3 | 122 | -0.9 | 259 | 2.551 | 21,017 |
| 385 | USMANIAGL | 35.5 | 36.9 | 35.5 | 35.5 | 35.1 | 0.4 | 15 | 0.096 | 2,702 |
| 386 | UTTARABANK | 24.8 | 25 | 24.8 | 24.8 | 25 | -0.2 | 349 | 18.946 | 762,089 |
| 387 | UTTARAFIN | 15.7 | 15.7 | 15 | 15.6 | 15.6 | 0.1 | 19 | 0.078 | 5,021 |
| 388 | VAMLBDMF1 | 5.5 | 5.6 | 5.5 | 5.5 | 5.6 | -0.1 | 9 | 0.33 | 60,010 |
| 389 | VAMLRBBF | 4.3 | 4.4 | 4.2 | 4.3 | 4.4 | -0.1 | 66 | 0.758 | 175,433 |
| 390 | VFSTDL | 9.4 | 9.8 | 9.1 | 9.3 | 9.1 | 0.3 | 438 | 8.485 | 902,175 |
| 391 | WALTONHIL | 489 | 490.9 | 486.9 | 489 | 488.5 | 0.5 | 246 | 27.633 | 56,501 |
| 392 | WATACHEM | 112.7 | 113.8 | 108.8 | 110.7 | 111.7 | 1 | 82 | 0.863 | 7,714 |
| 393 | WMSHIPYARD | 9.3 | 9.5 | 9.2 | 9.3 | 9.2 | 0.1 | 211 | 2.872 | 307,060 |
| 394 | YPL | 13.2 | 13.7 | 13.1 | 13.2 | 13.1 | 0.1 | 205 | 5.02 | 374,615 |
| 395 | ZAHEENSPIN | 7.8 | 8 | 7.6 | 7.8 | 7.7 | 0.1 | 292 | 7.424 | 951,805 |
| 396 | ZAHINTEX | 5.3 | 5.3 | 5.1 | 5.2 | 5 | 0.3 | 167 | 1.767 | 339,661 |
| 397 | ZEALBANGLA | 86 | 86.9 | 84.6 | 86 | 85.2 | 0.8 | 16 | 0.156 | 1,812 |
| 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/