Current Share Price by Last Trade Price on Wednesday 08, 2025
| SL | Scrip Code | LTP(Tk.) | Open(Tk.) | High(Tk.) | Low(Tk.) | YCP(Tk.) | Trade | Value(Mn) | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 1JANATAMF | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1 | 0.00 | 10 |
| 2 | 1STPRIMFMF | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | 0.00 | 0 |
| 3 | AAMRANET | 21.10 | 21.10 | 21.10 | 21.40 | 21.40 | 2 | -0.30 | 700 |
| 4 | AAMRATECH | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | 0.00 | 0 |
| 5 | ABB1STMF | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3 | -0.10 | 10000 |
| 6 | ABBANK | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 15 | -0.10 | 24400 |
| 7 | ABBLPBOND | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 0 | 0.00 | 0 |
| 8 | ACFL | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | 0.00 | 0 |
| 9 | ACI | 179.90 | 179.90 | 170.00 | 182.80 | 182.80 | 7 | -2.90 | 510 |
| 10 | ACIFORMULA | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 0 | 0.00 | 0 |
| 11 | ACMELAB | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0 | 0.00 | 0 |
| 12 | ACMEPL | 16.10 | 16.10 | 16.10 | 16.40 | 16.40 | 2 | -0.30 | 269 |
| 13 | ACTIVEFINE | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0 | 0.00 | 0 |
| 14 | ADNTEL | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1 | 0.00 | 100 |
| 15 | ADVENT | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | 0.00 | 0 |
| 16 | AFCAGRO | 8.10 | 8.10 | 8.10 | 7.40 | 7.40 | 1 | 0.70 | 100 |
| 17 | AFTABAUTO | 36.10 | 36.30 | 36.00 | 36.60 | 36.60 | 6 | -0.50 | 2000 |
| 18 | AGNISYSL | 25.00 | 25.40 | 25.00 | 26.00 | 26.00 | 19 | -1.00 | 7450 |
| 19 | AIBL1STIMF | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0 | 0.00 | 0 |
| 20 | AIBLPBOND | 4600.00 | 4600.00 | 4600.00 | 4600.00 | 4600.00 | 0 | 0.00 | 0 |
| 21 | AIL | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0 | 0.00 | 0 |
| 22 | ALARABANK | 17.00 | 17.10 | 17.00 | 16.60 | 16.60 | 5 | 0.40 | 1477 |
| 23 | ALLTEX | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | 0.00 | 0 |
| 24 | AMANFEED | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | 0.00 | 0 |
| 25 | AMBEEPHA | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | 0 | 0.00 | 0 |
| 26 | AMCLPRAN | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 | 0.00 | 0 |
| 27 | ANLIMAYARN | 21.50 | 21.70 | 21.50 | 23.80 | 23.80 | 2 | -2.30 | 130 |
| 28 | ANWARGALV | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0 | 0.00 | 0 |
| 29 | AOL | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | 0.00 | 0 |
| 30 | APEXFOODS | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | 0 | 0.00 | 0 |
| 31 | APEXFOOT | 251.40 | 253.50 | 250.00 | 251.10 | 251.10 | 12 | 0.30 | 815 |
| 32 | APEXSPINN | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 | 0.00 | 0 |
| 33 | APEXTANRY | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0 | 0.00 | 0 |
| 34 | APOLOISPAT | 2.70 | 2.80 | 2.50 | 2.60 | 2.60 | 5 | 0.10 | 917 |
| 35 | APSCLBOND | 2812.50 | 2812.50 | 2812.50 | 2812.50 | 2812.50 | 0 | 0.00 | 0 |
| 36 | ARAMIT | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 | 0.00 | 0 |
| 37 | ARAMITCEM | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | 2 | 0.20 | 1032 |
| 38 | ARGONDENIM | 19.60 | 19.60 | 19.60 | 19.50 | 19.50 | 2 | 0.10 | 552 |
| 39 | ASIAINS | 29.30 | 31.00 | 29.30 | 29.00 | 29.00 | 68 | 0.30 | 17198 |
| 40 | ASIAPACINS | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0 | 0.00 | 0 |
| 41 | ASIATICLAB | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0 | 0.00 | 0 |
| 42 | ATCSLGF | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0 | 0.00 | 0 |
| 43 | AZIZPIPES | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0 | 0.00 | 0 |
| 44 | BANGAS | 117.20 | 126.00 | 117.20 | 125.50 | 125.50 | 2 | -8.30 | 278 |
| 45 | BANKASI1PB | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 0 | 0.00 | 0 |
| 46 | BANKASIA | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 3 | -0.30 | 301 |
| 47 | BARKAPOWER | 8.20 | 8.30 | 8.20 | 8.50 | 8.50 | 2 | -0.30 | 504 |
| 48 | BATASHOE | 913.70 | 913.70 | 913.70 | 913.70 | 913.70 | 0 | 0.00 | 0 |
| 49 | BATBC | 270.00 | 271.50 | 267.20 | 271.60 | 271.60 | 49 | -1.60 | 3033 |
| 50 | BAYLEASING | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 0.00 | 0 |
| 51 | BBS | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 5 | 0.00 | 3655 |
| 52 | BBSCABLES | 17.30 | 17.60 | 17.10 | 17.50 | 17.50 | 12 | -0.20 | 7522 |
| 53 | BDAUTOCA | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0 | 0.00 | 0 |
| 54 | BDCOM | 26.20 | 26.30 | 26.20 | 26.80 | 26.80 | 6 | -0.60 | 1580 |
| 55 | BDFINANCE | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | 0.00 | 0 |
| 56 | BDLAMPS | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0 | 0.00 | 0 |
| 57 | BDTHAI | 11.80 | 12.50 | 11.80 | 12.30 | 12.30 | 16 | -0.50 | 21435 |
| 58 | BDTHAIFOOD | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3 | 0.00 | 3569 |
| 59 | BDWELDING | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | 0.00 | 0 |
| 60 | BEACHHATCH | 52.10 | 52.50 | 52.10 | 53.30 | 53.30 | 7 | -1.20 | 3050 |
| 61 | BEACONPHAR | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 | 0.00 | 0 |
| 62 | BENGALWTL | 18.90 | 18.90 | 18.90 | 19.40 | 19.40 | 1 | -0.50 | 8 |
| 63 | BERGERPBL | 1420.00 | 1420.00 | 1420.00 | 1420.00 | 1420.00 | 0 | 0.00 | 0 |
| 64 | BESTHLDNG | 16.20 | 16.40 | 16.00 | 16.40 | 16.40 | 45 | -0.20 | 22100 |
| 65 | BEXGSUKUK | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0 | 0.00 | 0 |
| 66 | BEXIMCO | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 0 | 0.00 | 0 |
| 67 | BGIC | 35.00 | 35.70 | 35.00 | 32.50 | 32.50 | 2 | 2.50 | 778 |
| 68 | BIFC | 3.00 | 3.00 | 3.00 | 3.30 | 3.30 | 1 | -0.30 | 3 |
| 69 | BNICL | 48.00 | 48.00 | 48.00 | 45.00 | 45.00 | 2 | 3.00 | 1000 |
| 70 | BPML | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | 0.00 | 0 |
| 71 | BPPL | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | 0.00 | 0 |
| 72 | BRACBANK | 68.90 | 69.20 | 68.90 | 69.10 | 69.10 | 45 | -0.20 | 27446 |
| 73 | BSC | 113.00 | 115.00 | 113.00 | 114.80 | 114.80 | 21 | -1.80 | 3645 |
| 74 | BSCPLC | 131.00 | 132.50 | 131.00 | 133.10 | 133.10 | 8 | -2.10 | 731 |
| 75 | BSRMLTD | 87.70 | 87.70 | 87.60 | 85.00 | 85.00 | 2 | 2.70 | 165 |
| 76 | BSRMSTEEL | 65.00 | 65.00 | 64.40 | 63.10 | 63.10 | 10 | 1.90 | 5300 |
| 77 | BXPHARMA | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 | 0.00 | 0 |
| 78 | BXSYNTH | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 0.00 | 0 |
| 79 | CAPITECGBF | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | 0.00 | 0 |
| 80 | CAPMBDBLMF | 10.20 | 10.20 | 10.20 | 10.00 | 10.00 | 1 | 0.20 | 2000 |
| 81 | CAPMIBBLMF | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 | 0.00 | 0 |
| 82 | CBLPBOND | 1037500.00 | 1037500.00 | 1037500.00 | 1037500.00 | 1037500.00 | 0 | 0.00 | 0 |
| 83 | CENTRALINS | 43.00 | 43.00 | 43.00 | 41.10 | 41.10 | 1 | 1.90 | 100 |
| 84 | CENTRALPHL | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | 3 | 0.20 | 1174 |
| 85 | CITYBANK | 25.20 | 25.80 | 25.20 | 25.20 | 25.20 | 13 | 0.00 | 41270 |
| 86 | CITYGENINS | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1 | 0.00 | 54500 |
| 87 | CLICL | 58.10 | 59.50 | 57.20 | 62.20 | 62.20 | 5 | -4.10 | 4060 |
| 88 | CNATEX | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 2 | 0.00 | 1100 |
| 89 | CONFIDCEM | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0 | 0.00 | 0 |
| 90 | CONTININS | 29.00 | 29.30 | 29.00 | 29.40 | 29.40 | 6 | -0.40 | 31000 |
| 91 | COPPERTECH | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | 0.00 | 0 |
| 92 | CROWNCEMNT | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | 0.00 | 0 |
| 93 | CRYSTALINS | 61.40 | 62.90 | 60.10 | 60.90 | 60.90 | 10 | 0.50 | 1641 |
| 94 | CVOPRL | 213.00 | 213.00 | 196.10 | 198.30 | 198.30 | 67 | 14.70 | 17237 |
| 95 | DACCADYE | 19.70 | 19.70 | 19.70 | 19.50 | 19.50 | 1 | 0.20 | 200 |
| 96 | DAFODILCOM | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0 | 0.00 | 0 |
| 97 | DBH | 37.90 | 38.40 | 37.90 | 38.80 | 38.80 | 6 | -0.90 | 289 |
| 98 | DBH1STMF | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0 | 0.00 | 0 |
| 99 | DELTALIFE | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0 | 0.00 | 0 |
| 100 | DELTASPINN | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1 | 0.00 | 5900 |
| 101 | DESCO | 23.40 | 23.40 | 23.40 | 26.00 | 26.00 | 1 | -2.60 | 20 |
| 102 | DESHBANDHU | 19.90 | 20.50 | 19.90 | 20.90 | 20.90 | 9 | -1.00 | 2400 |
| 103 | DGIC | 24.00 | 24.80 | 24.00 | 23.00 | 23.00 | 3 | 1.00 | 2700 |
| 104 | DHAKABANK | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | 0.00 | 0 |
| 105 | DHAKAINS | 42.00 | 42.00 | 42.00 | 39.80 | 39.80 | 1 | 2.20 | 50 |
| 106 | DOMINAGE | 19.30 | 19.30 | 19.30 | 19.40 | 19.40 | 2 | -0.10 | 1000 |
| 107 | DOREENPWR | 28.40 | 30.40 | 28.40 | 28.30 | 28.30 | 2 | 0.10 | 3100 |
| 108 | DSSL | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 8 | -0.20 | 4080 |
| 109 | DULAMIACOT | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | 0.00 | 0 |
| 110 | DUTCHBANGL | 40.00 | 40.00 | 40.00 | 40.50 | 40.50 | 2 | -0.50 | 2150 |
| 111 | EASTERNINS | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | 0.00 | 0 |
| 112 | EASTLAND | 23.30 | 23.30 | 23.30 | 21.50 | 21.50 | 1 | 1.80 | 10 |
| 113 | EBL | 23.90 | 24.10 | 23.90 | 24.00 | 24.00 | 5 | -0.10 | 100102 |
| 114 | EBL1STMF | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0 | 0.00 | 0 |
| 115 | EBLNRBMF | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 0.00 | 0 |
| 116 | ECABLES | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 | 0.00 | 0 |
| 117 | EGEN | 24.60 | 26.20 | 24.60 | 25.70 | 25.70 | 21 | -1.10 | 20170 |
| 118 | EHL | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0 | 0.00 | 0 |
| 119 | EIL | 33.10 | 35.00 | 33.10 | 33.70 | 33.70 | 19 | -0.60 | 4700 |
| 120 | EMERALDOIL | 15.70 | 16.10 | 15.70 | 16.60 | 16.60 | 3 | -0.90 | 14260 |
| 121 | ENVOYTEX | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0 | 0.00 | 0 |
| 122 | EPGL | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | 0.00 | 0 |
| 123 | ESQUIRENIT | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | 0.00 | 0 |
| 124 | ETL | 9.80 | 10.30 | 9.80 | 9.70 | 9.70 | 11 | 0.10 | 17650 |
| 125 | EXIM1STMF | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 0.00 | 0 |
| 126 | EXIMBANK | 4.50 | 4.60 | 4.40 | 4.80 | 4.80 | 22 | -0.30 | 96790 |
| 127 | FAMILYTEX | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5 | 0.00 | 7938 |
| 128 | FARCHEM | 20.80 | 20.80 | 20.80 | 21.30 | 21.30 | 1 | -0.50 | 500 |
| 129 | FAREASTFIN | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1 | 0.00 | 2000 |
| 130 | FAREASTLIF | 27.00 | 28.00 | 27.00 | 29.40 | 29.40 | 3 | -2.40 | 265 |
| 131 | FASFIN | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5 | 0.00 | 1849 |
| 132 | FBFIF | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0 | 0.00 | 0 |
| 133 | FEDERALINS | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1 | 0.00 | 20 |
| 134 | FEKDIL | 20.60 | 20.60 | 20.50 | 19.90 | 19.90 | 5 | 0.70 | 1650 |
| 135 | FINEFOODS | 310.00 | 310.00 | 310.00 | 300.00 | 300.00 | 1 | 10.00 | 10 |
| 136 | FIRSTFIN | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0 | 0.00 | 0 |
| 137 | FIRSTSBANK | 3.20 | 3.30 | 3.00 | 3.00 | 3.00 | 44 | 0.20 | 164791 |
| 138 | FORTUNE | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | 5 | 0.00 | 14488 |
| 139 | FUWANGCER | 12.90 | 13.20 | 12.90 | 12.80 | 12.80 | 2 | 0.10 | 351 |
| 140 | FUWANGFOOD | 13.80 | 13.80 | 13.80 | 13.70 | 13.70 | 6 | 0.10 | 1329 |
| 141 | GBBPOWER | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0 | 0.00 | 0 |
| 142 | GENEXIL | 29.30 | 30.30 | 29.30 | 30.20 | 30.20 | 102 | -0.90 | 29220 |
| 143 | GENNEXT | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 8 | 0.00 | 29677 |
| 144 | GHAIL | 12.00 | 12.00 | 12.00 | 12.10 | 12.10 | 1 | -0.10 | 2000 |
| 145 | GHCL | 21.80 | 21.80 | 21.80 | 24.20 | 24.20 | 1 | -2.40 | 500 |
| 146 | GIB | 2.10 | 2.30 | 2.10 | 2.30 | 2.30 | 33 | -0.20 | 85410 |
| 147 | GLDNJMF | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0 | 0.00 | 0 |
| 148 | GLOBALINS | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | 0.00 | 0 |
| 149 | GOLDENSON | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 17 | -0.10 | 11000 |
| 150 | GP | 295.00 | 295.00 | 292.00 | 295.10 | 295.10 | 6 | -0.10 | 545 |
| 151 | GPHISPAT | 19.10 | 19.20 | 19.10 | 19.50 | 19.50 | 6 | -0.40 | 4310 |
| 152 | GQBALLPEN | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0 | 0.00 | 0 |
| 153 | GRAMEENS2 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2 | 0.00 | 1457 |
| 154 | GREENDELMF | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0 | 0.00 | 0 |
| 155 | GREENDELT | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0 | 0.00 | 0 |
| 156 | GSPFINANCE | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0 | 0.00 | 0 |
| 157 | HAKKANIPUL | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0 | 0.00 | 0 |
| 158 | HAMI | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0.00 | 0 |
| 159 | HEIDELBCEM | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 | 0.00 | 0 |
| 160 | HFL | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0 | 0.00 | 0 |
| 161 | HRTEX | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | 0.00 | 0 |
| 162 | HWAWELLTEX | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0 | 0.00 | 0 |
| 163 | IBBL2PBOND | 4017.50 | 4017.50 | 4017.50 | 4017.50 | 4017.50 | 0 | 0.00 | 0 |
| 164 | IBBLPBOND | 620.00 | 620.00 | 620.00 | 608.50 | 608.50 | 1 | 11.50 | 5 |
| 165 | IBNSINA | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0 | 0.00 | 0 |
| 166 | IBP | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2 | 0.00 | 7500 |
| 167 | ICB | 44.90 | 49.90 | 44.90 | 49.70 | 49.70 | 2 | -4.80 | 103 |
| 168 | ICB3RDNRB | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | 0.00 | 0 |
| 169 | ICBAGRANI1 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0 | 0.00 | 0 |
| 170 | ICBAMCL2ND | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0 | 0.00 | 0 |
| 171 | ICBEPMF1S1 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1 | 0.00 | 500 |
| 172 | ICBSONALI1 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | 0.00 | 0 |
| 173 | ICICL | 23.60 | 24.90 | 23.60 | 23.90 | 23.90 | 12 | -0.30 | 10314 |
| 174 | IDLC | 40.20 | 40.20 | 40.00 | 42.90 | 42.90 | 2 | -2.70 | 1500 |
| 175 | IFADAUTOS | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | 0.00 | 0 |
| 176 | IFIC | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 14 | 0.00 | 17250 |
| 177 | IFIC1STMF | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | 5 | 0.10 | 7739 |
| 178 | IFILISLMF1 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0 | 0.00 | 0 |
| 179 | ILFSL | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | 4 | 0.00 | 10100 |
| 180 | IMAMBUTTON | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 0 | 0.00 | 0 |
| 181 | INDEXAGRO | 73.00 | 73.00 | 73.00 | 76.10 | 76.10 | 1 | -3.10 | 25 |
| 182 | INTECH | 31.10 | 34.00 | 30.50 | 31.80 | 31.80 | 19 | -0.70 | 12980 |
| 183 | INTRACO | 26.60 | 26.90 | 25.60 | 25.70 | 25.70 | 29 | 0.90 | 33045 |
| 184 | IPDC | 21.40 | 22.00 | 21.30 | 21.10 | 21.10 | 17 | 0.30 | 10300 |
| 185 | ISLAMIBANK | 40.80 | 40.80 | 40.80 | 41.20 | 41.20 | 1 | -0.40 | 10 |
| 186 | ISLAMICFIN | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0 | 0.00 | 0 |
| 187 | ISLAMIINS | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | 0.00 | 0 |
| 188 | ISNLTD | 106.50 | 106.50 | 106.50 | 102.00 | 102.00 | 1 | 4.50 | 1 |
| 189 | ITC | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | 0.00 | 0 |
| 190 | JAMUNABANK | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | 0.00 | 0 |
| 191 | JAMUNAOIL | 185.10 | 185.10 | 185.10 | 186.60 | 186.60 | 1 | -1.50 | 100 |
| 192 | JANATAINS | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | 0.00 | 0 |
| 193 | JHRML | 53.20 | 53.20 | 53.00 | 53.50 | 53.50 | 2 | -0.30 | 281 |
| 194 | JMISMDL | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 0 | 0.00 | 0 |
| 195 | KAYQUE | 410.00 | 415.00 | 410.00 | 441.30 | 441.30 | 6 | -31.30 | 30 |
| 196 | KBPPWBIL | 147.90 | 148.50 | 145.80 | 155.80 | 155.80 | 4 | -7.90 | 8105 |
| 197 | KDSALTD | 46.00 | 46.00 | 46.00 | 45.60 | 45.60 | 1 | 0.40 | 300 |
| 198 | KEYACOSMET | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | 9 | 0.00 | 35530 |
| 199 | KOHINOOR | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 0 | 0.00 | 0 |
| 200 | KPCL | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1 | 0.00 | 2784 |
| 201 | KPPL | 14.10 | 14.10 | 14.10 | 14.00 | 14.00 | 1 | 0.10 | 1400 |
| 202 | KTL | 12.60 | 13.50 | 11.20 | 12.30 | 12.30 | 7 | 0.30 | 2038 |
| 203 | LANKABAFIN | 16.80 | 17.10 | 16.80 | 16.50 | 16.50 | 41 | 0.30 | 45448 |
| 204 | LEGACYFOOT | 62.00 | 62.30 | 62.00 | 67.30 | 67.30 | 2 | -5.30 | 320 |
| 205 | LHB | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 10 | -1.00 | 6809 |
| 206 | LIBRAINFU | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 | 0.00 | 0 |
| 207 | LINDEBD | 865.00 | 880.00 | 865.00 | 886.10 | 886.10 | 8 | -21.10 | 60 |
| 208 | LOVELLO | 101.90 | 101.90 | 101.90 | 101.20 | 101.20 | 2 | 0.70 | 12200 |
| 209 | LRBDL | 13.90 | 14.20 | 13.90 | 14.30 | 14.30 | 4 | -0.40 | 1500 |
| 210 | LRGLOBMF1 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 0.00 | 0 |
| 211 | MAGURAPLEX | 105.00 | 105.00 | 103.00 | 108.50 | 108.50 | 3 | -3.50 | 700 |
| 212 | MAKSONSPIN | 6.60 | 6.60 | 6.50 | 6.30 | 6.30 | 3 | 0.30 | 1397 |
| 213 | MALEKSPIN | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | 0.00 | 0 |
| 214 | MARICO | 2811.10 | 2811.10 | 2811.10 | 2811.10 | 2811.10 | 0 | 0.00 | 0 |
| 215 | MATINSPINN | 55.00 | 55.00 | 55.00 | 55.50 | 55.50 | 1 | -0.50 | 200 |
| 216 | MBL1STMF | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 0.00 | 0 |
| 217 | MBPLCPBOND | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 0 | 0.00 | 0 |
| 218 | MEGHNACEM | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | 0.00 | 0 |
| 219 | MEGHNAINS | 27.70 | 30.00 | 27.70 | 28.20 | 28.20 | 26 | -0.50 | 6381 |
| 220 | MEGHNALIFE | 70.50 | 70.50 | 70.50 | 65.20 | 65.20 | 1 | 5.30 | 10000 |
| 221 | MERCANBANK | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 6 | 0.10 | 2803 |
| 222 | MERCINS | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | 0.00 | 0 |
| 223 | METROSPIN | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | 0.00 | 0 |
| 224 | MHSML | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | 0.00 | 0 |
| 225 | MIDASFIN | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0 | 0.00 | 0 |
| 226 | MIDLANDBNK | 19.80 | 19.80 | 19.80 | 19.60 | 19.60 | 7 | 0.20 | 5000 |
| 227 | MIRACLEIND | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | 0.00 | 0 |
| 228 | MIRAKHTER | 32.00 | 32.10 | 32.00 | 31.80 | 31.80 | 6 | 0.20 | 1387 |
| 229 | MITHUNKNIT | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | 0.00 | 0 |
| 230 | MJLBD | 96.00 | 98.00 | 96.00 | 101.00 | 101.00 | 9 | -5.00 | 272 |
| 231 | MLDYEING | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | 10 | 0.20 | 12530 |
| 232 | MONNOCERA | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0 | 0.00 | 0 |
| 233 | MONNOFABR | 18.10 | 18.10 | 17.90 | 17.70 | 17.70 | 6 | 0.40 | 1665 |
| 234 | MONOSPOOL | 102.30 | 105.90 | 102.30 | 108.00 | 108.00 | 3 | -5.70 | 250 |
| 235 | MPETROLEUM | 208.70 | 208.70 | 208.70 | 212.00 | 212.00 | 2 | -3.30 | 10 |
| 236 | MTB | 12.80 | 13.60 | 12.80 | 12.90 | 12.90 | 4 | -0.10 | 2600 |
| 237 | MTBPBOND | 1000000.00 | 1000000.00 | 1000000.00 | 1000000.00 | 1000000.00 | 0 | 0.00 | 0 |
| 238 | NAHEEACP | 22.90 | 22.90 | 22.90 | 23.70 | 23.70 | 3 | -0.80 | 1900 |
| 239 | NATLIFEINS | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 0 | 0.00 | 0 |
| 240 | NAVANACNG | 22.60 | 22.60 | 22.60 | 23.50 | 23.50 | 2 | -0.90 | 3400 |
| 241 | NAVANAPHAR | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0 | 0.00 | 0 |
| 242 | NBL | 3.50 | 3.50 | 3.50 | 3.70 | 3.70 | 1 | -0.20 | 10000 |
| 243 | NCCBANK | 12.00 | 12.00 | 12.00 | 11.90 | 11.90 | 1 | 0.10 | 10 |
| 244 | NCCBLMF1 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0 | 0.00 | 0 |
| 245 | NEWLINE | 5.30 | 5.30 | 5.30 | 5.00 | 5.00 | 1 | 0.30 | 10 |
| 246 | NFML | 11.80 | 11.80 | 11.80 | 12.00 | 12.00 | 2 | -0.20 | 1050 |
| 247 | NHFIL | 24.60 | 24.60 | 24.60 | 24.80 | 24.80 | 1 | -0.20 | 2000 |
| 248 | NITOLINS | 28.60 | 28.60 | 28.60 | 26.10 | 26.10 | 1 | 2.50 | 62 |
| 249 | NLI1STMF | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | 0.00 | 0 |
| 250 | NORTHRNINS | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | 0.00 | 0 |
| 251 | npolymer | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | 0.00 | 0 |
| 252 | NRBBANK | 8.10 | 8.30 | 8.10 | 8.20 | 8.20 | 16 | -0.10 | 15609 |
| 253 | NRBCBANK | 6.20 | 6.20 | 6.10 | 6.30 | 6.30 | 5 | -0.10 | 7348 |
| 254 | NTC | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 | 0.00 | 0 |
| 255 | NURANI | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1 | 0.00 | 210 |
| 256 | OAL | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0 | 0.00 | 0 |
| 257 | OIMEX | 22.90 | 22.90 | 22.90 | 23.00 | 23.00 | 1 | -0.10 | 1000 |
| 258 | OLYMPIC | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | 0.00 | 0 |
| 259 | ONEBANKPLC | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | 4 | -0.10 | 1499 |
| 260 | ORIONINFU | 476.00 | 511.00 | 476.00 | 512.00 | 512.00 | 28 | -36.00 | 46956 |
| 261 | ORIONPHARM | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | 0.00 | 0 |
| 262 | PADMALIFE | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | 0.00 | 0 |
| 263 | PADMAOIL | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 2 | 0.00 | 620 |
| 264 | PARAMOUNT | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | 0.00 | 0 |
| 265 | PBLPBOND | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 0 | 0.00 | 0 |
| 266 | PDL | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0 | 0.00 | 0 |
| 267 | PENINSULA | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | 0.00 | 0 |
| 268 | PEOPLESINS | 37.90 | 38.00 | 34.30 | 36.00 | 36.00 | 3 | 1.90 | 10100 |
| 269 | PF1STMF | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0 | 0.00 | 0 |
| 270 | PHENIXINS | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0 | 0.00 | 0 |
| 271 | PHOENIXFIN | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0 | 0.00 | 0 |
| 272 | PHPMF1 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 5 | 0.00 | 8301 |
| 273 | PIONEERINS | 52.00 | 52.00 | 49.00 | 47.30 | 47.30 | 20 | 4.70 | 6004 |
| 274 | PLFSL | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0 | 0.00 | 0 |
| 275 | POPULAR1MF | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 0.00 | 0 |
| 276 | POPULARLIF | 53.00 | 53.00 | 53.00 | 49.00 | 49.00 | 1 | 4.00 | 500 |
| 277 | POWERGRID | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | 0.00 | 0 |
| 278 | PRAGATIINS | 80.00 | 81.00 | 80.00 | 80.40 | 80.40 | 7 | -0.40 | 15000 |
| 279 | PRAGATILIF | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | 0 | 0.00 | 0 |
| 280 | PREBPBOND | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 0 | 0.00 | 0 |
| 281 | PREMIERBAN | 6.20 | 6.20 | 6.20 | 6.30 | 6.30 | 5 | -0.10 | 12642 |
| 282 | PREMIERCEM | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | 0.00 | 0 |
| 283 | PREMIERLEA | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0 | 0.00 | 0 |
| 284 | PRIME1ICBA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | 0.00 | 0 |
| 285 | PRIMEBANK | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | 0.00 | 0 |
| 286 | PRIMEFIN | 2.40 | 2.40 | 2.40 | 2.50 | 2.50 | 1 | -0.10 | 1000 |
| 287 | PRIMEINSUR | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | 0.00 | 0 |
| 288 | PRIMELIFE | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0 | 0.00 | 0 |
| 289 | PRIMETEX | 13.20 | 13.20 | 13.20 | 13.50 | 13.50 | 3 | -0.30 | 3000 |
| 290 | PROGRESLIF | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0 | 0.00 | 0 |
| 291 | PROVATIINS | 35.20 | 35.20 | 35.20 | 34.90 | 34.90 | 1 | 0.30 | 500 |
| 292 | PTL | 57.10 | 59.60 | 57.10 | 63.40 | 63.40 | 13 | -6.30 | 32838 |
| 293 | PUBALIBANK | 28.50 | 28.50 | 28.50 | 28.60 | 28.60 | 5 | -0.10 | 745 |
| 294 | QUASEMIND | 41.00 | 41.30 | 41.00 | 44.00 | 44.00 | 2 | -3.00 | 3023 |
| 295 | QUEENSOUTH | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | 0.00 | 0 |
| 296 | RAHIMAFOOD | 146.00 | 146.10 | 146.00 | 146.10 | 146.10 | 6 | -0.10 | 518 |
| 297 | RAKCERAMIC | 24.30 | 24.30 | 24.30 | 26.90 | 26.90 | 3 | -2.60 | 188 |
| 298 | RANFOUNDRY | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 | 0.00 | 0 |
| 299 | RDFOOD | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | 0.00 | 0 |
| 300 | RECKITTBEN | 3331.20 | 3331.20 | 3331.20 | 3331.20 | 3331.20 | 0 | 0.00 | 0 |
| 301 | REGENTTEX | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0 | 0.00 | 0 |
| 302 | RELIANCE1 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 | 0.00 | 52700 |
| 303 | RELIANCINS | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0 | 0.00 | 0 |
| 304 | REPUBLIC | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | 0.00 | 0 |
| 305 | RINGSHINE | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | 3 | 0.10 | 2866 |
| 306 | ROBI | 30.00 | 30.30 | 29.90 | 30.30 | 30.30 | 48 | -0.30 | 31860 |
| 307 | RSRMSTEEL | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 0.00 | 0 |
| 308 | RUNNERAUTO | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | 0.00 | 0 |
| 309 | RUPALIBANK | 21.20 | 23.40 | 21.20 | 22.20 | 22.20 | 3 | -1.00 | 312 |
| 310 | RUPALIINS | 25.30 | 25.50 | 25.20 | 25.00 | 25.00 | 8 | 0.30 | 4895 |
| 311 | RUPALILIFE | 114.50 | 125.60 | 114.50 | 125.50 | 125.50 | 7 | -11.00 | 805 |
| 312 | SAFKOSPINN | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | 0.00 | 0 |
| 313 | SAIFPOWER | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0 | 0.00 | 0 |
| 314 | SAIHAMCOT | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | 0.00 | 0 |
| 315 | SAIHAMTEX | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | 0.00 | 0 |
| 316 | SALAMCRST | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | 0.00 | 0 |
| 317 | SALVOCHEM | 36.10 | 36.10 | 36.10 | 35.80 | 35.80 | 1 | 0.30 | 1000 |
| 318 | SAMATALETH | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 | 0.00 | 0 |
| 319 | SAMORITA | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 2 | 0.00 | 200001 |
| 320 | SANDHANINS | 23.50 | 23.50 | 23.50 | 24.00 | 24.00 | 1 | -0.50 | 250 |
| 321 | SAPORTL | 44.00 | 44.90 | 44.00 | 44.20 | 44.20 | 18 | -0.20 | 38049 |
| 322 | SBACBANK | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0 | 0.00 | 0 |
| 323 | SEAPEARL | 44.00 | 45.00 | 44.00 | 44.10 | 44.10 | 10 | -0.10 | 2854 |
| 324 | SEB1PBOND | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 0 | 0.00 | 0 |
| 325 | SEBL1STMF | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | 0.00 | 0 |
| 326 | SEMLFBSLGF | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0 | 0.00 | 0 |
| 327 | SEMLIBBLSF | 6.20 | 6.30 | 6.20 | 6.60 | 6.60 | 2 | -0.40 | 20000 |
| 328 | SEMLLECMF | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1 | 0.00 | 330 |
| 329 | SHAHJABANK | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | 0.00 | 0 |
| 330 | SHARPIND | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1 | 0.00 | 126 |
| 331 | SHASHADNIM | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | 0.00 | 0 |
| 332 | SHEPHERD | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | 0.00 | 0 |
| 333 | SHURWID | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | 0.00 | 0 |
| 334 | SIBL | 5.50 | 5.70 | 5.50 | 5.20 | 5.20 | 7 | 0.30 | 2135 |
| 335 | SICL | 24.30 | 25.30 | 24.30 | 24.20 | 24.20 | 39 | 0.10 | 21612 |
| 336 | SILCOPHL | 15.90 | 16.40 | 15.90 | 16.00 | 16.00 | 5 | -0.10 | 625 |
| 337 | SILVAPHL | 12.60 | 12.60 | 11.00 | 12.00 | 12.00 | 2 | 0.60 | 990 |
| 338 | SIMTEX | 23.70 | 23.70 | 23.30 | 21.60 | 21.60 | 8 | 2.10 | 13100 |
| 339 | SINGERBD | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 | 0.00 | 0 |
| 340 | SINOBANGLA | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0 | 0.00 | 0 |
| 341 | SIPLC | 58.00 | 60.90 | 58.00 | 58.40 | 58.40 | 20 | -0.40 | 6567 |
| 342 | SJIBLPBOND | 4740.00 | 4740.00 | 4740.00 | 4740.00 | 4740.00 | 0 | 0.00 | 0 |
| 343 | SKTRIMS | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0 | 0.00 | 0 |
| 344 | SONALILIFE | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0 | 0.00 | 0 |
| 345 | SONALIPAPR | 278.00 | 290.60 | 278.00 | 301.80 | 301.80 | 26 | -23.80 | 5767 |
| 346 | SONARBAINS | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | 0.00 | 0 |
| 347 | SONARGAON | 31.10 | 31.10 | 31.10 | 31.60 | 31.60 | 1 | -0.50 | 30 |
| 348 | SOUTHEASTB | 9.20 | 9.20 | 9.20 | 9.10 | 9.10 | 1 | 0.10 | 50 |
| 349 | SPCERAMICS | 18.20 | 18.90 | 18.20 | 18.90 | 18.90 | 21 | -0.70 | 11970 |
| 350 | SPCL | 43.00 | 43.00 | 43.00 | 45.20 | 45.20 | 2 | -2.20 | 200 |
| 351 | SQUARETEXT | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | 0.00 | 0 |
| 352 | SQURPHARMA | 213.40 | 213.40 | 212.00 | 212.90 | 212.90 | 31 | 0.50 | 6970 |
| 353 | SSSTEEL | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0 | 0.00 | 0 |
| 354 | STANCERAM | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0 | 0.00 | 0 |
| 355 | STANDARINS | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0 | 0.00 | 0 |
| 356 | STANDBANKL | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0 | 0.00 | 0 |
| 357 | SUMITPOWER | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | 0.00 | 0 |
| 358 | SUNLIFEINS | 55.00 | 55.00 | 55.00 | 55.40 | 55.40 | 1 | -0.40 | 4 |
| 359 | TAKAFULINS | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | 0.00 | 0 |
| 360 | TALLUSPIN | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0 | 0.00 | 0 |
| 361 | TAMIJTEX | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 0 | 0.00 | 0 |
| 362 | TECHNODRUG | 34.90 | 38.90 | 34.90 | 36.00 | 36.00 | 40 | -1.10 | 23233 |
| 363 | TILIL | 56.70 | 58.00 | 56.70 | 58.50 | 58.50 | 12 | -1.80 | 4076 |
| 364 | TITASGAS | 20.10 | 20.40 | 20.10 | 19.60 | 19.60 | 2 | 0.50 | 6300 |
| 365 | TOSRIFA | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | 0.00 | 0 |
| 366 | TRUSTB1MF | 3.00 | 3.00 | 3.00 | 3.30 | 3.30 | 1 | -0.30 | 650 |
| 367 | TRUSTBANK | 17.80 | 19.50 | 17.80 | 17.90 | 17.90 | 2 | -0.10 | 2100 |
| 368 | TUNGHAI | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0 | 0.00 | 0 |
| 369 | UCB | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | 8 | 0.20 | 7392 |
| 370 | UCB2PBOND | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 0 | 0.00 | 0 |
| 371 | UNIONBANK | 2.10 | 2.20 | 2.10 | 2.30 | 2.30 | 22 | -0.20 | 40681 |
| 372 | UNIONCAP | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0 | 0.00 | 0 |
| 373 | UNIONINS | 34.70 | 35.00 | 34.70 | 34.50 | 34.50 | 16 | 0.20 | 5443 |
| 374 | UNIQUEHRL | 42.80 | 42.80 | 42.80 | 40.20 | 40.20 | 1 | 2.60 | 4 |
| 375 | UPGDCL | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 | 0.00 | 0 |
| 376 | USMANIAGL | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | 0.00 | 0 |
| 377 | UTTARABANK | 21.30 | 21.50 | 21.30 | 21.30 | 21.30 | 14 | 0.00 | 9594 |
| 378 | UTTARAFIN | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | 0.00 | 0 |
| 379 | VAMLBDMF1 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0 | 0.00 | 0 |
| 380 | VAMLRBBF | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0 | 0.00 | 0 |
| 381 | VFSTDL | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0 | 0.00 | 0 |
| 382 | WALTONHIL | 420.10 | 420.10 | 420.10 | 420.10 | 420.10 | 0 | 0.00 | 0 |
| 383 | WATACHEM | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 | 0.00 | 0 |
| 384 | WMSHIPYARD | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 | 0.00 | 0 |
| 385 | YPL | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4 | 0.00 | 8288 |
| 386 | ZAHEENSPIN | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0 | 0.00 | 0 |
| 387 | ZAHINTEX | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0 | 0.00 | 0 |
