EBL Securities Ltd.

1JANATAMF	6.50
0.00	0.00%

1STPRIMFMF	20.00
-0.30	-1.49%

AAMRANET	45.90
-0.30	-0.65%

AAMRATECH	32.20
0.00	0.00%

ABB1STMF	5.70
0.00	0.00%

ABBANK	13.60
0.00	0.00%

ACFL	31.50
0.20	0.64%

ACI	294.60
3.30	1.13%

ACIFORMULA	166.70
9.50	6.04%

ACMELAB	92.00
0.20	0.22%

ACMEPL	31.20
-0.40	-1.27%

ACTIVEFINE	29.30
0.40	1.38%

ADNTEL	52.30
-0.60	-1.13%

ADVENT	27.20
0.30	1.12%

AFCAGRO	31.30
0.50	1.62%

AFTABAUTO	29.80
0.10	0.34%

AGNISYSL	24.70
1.80	7.86%

AGRANINS	55.40
-0.80	-1.42%

AIBL1STIMF	8.90
0.00	0.00%

AIBLPBOND	4800.00
-20.00	-0.41%

AIL	51.80
-1.10	-2.08%

AL-HAJTEX	85.50
0.30	0.35%

ALARABANK	26.90
0.00	0.00%

ALIF	15.80
0.40	2.60%

ALLTEX	19.80
-0.50	-2.54%

AMANFEED	57.90
1.00	1.76%

AMBEEPHA	504.10
26.80	5.61%

AMCL(PRAN)	383.00
11.60	3.12%

ANLIMAYARN	38.50
-2.50	-6.10%

ANWARGALV	422.70
-13.00	-2.98%

AOL	43.60
-0.40	-0.91%

APEXFOODS	181.30
6.40	3.66%

APEXFOOT	303.50
8.70	2.95%

APEXSPINN	132.40
5.20	4.09%

APEXTANRY	142.90
2.70	1.96%

APOLOISPAT	8.90
0.00	0.00%

ARAMIT	340.70
5.30	1.58%

ARAMITCEM	37.30
1.20	3.32%

ARGONDENIM	19.20
0.00	0.00%

ASIAINS	97.50
-4.30	-4.22%

ASIAPACINS	64.30
-0.80	-1.23%

ATCSLGF	9.80
0.10	1.03%

ATLASBANG	116.10
2.30	2.02%

AZIZPIPES	108.60
-5.10	-4.49%

BANGAS	125.60
-1.60	-1.26%

BANKASIA	20.70
-0.10	-0.49%

BARKAPOWER	24.80
0.00	0.00%

BATASHOE	909.90
-3.10	-0.34%

BATBC	646.20
-0.80	-0.12%

BAYLEASING	31.90
0.00	0.00%

BBS	18.50
0.10	0.54%

BBSCABLES	60.30
1.00	1.69%

BDAUTOCA	158.00
2.50	1.61%

BDCOM	24.50
-0.10	-0.41%

BDFINANCE	53.00
-1.00	-1.85%

BDLAMPS	222.90
0.80	0.36%

BDTHAI	21.30
0.30	1.43%

BDWELDING	17.20
0.20	1.18%

BEACHHATCH	31.40
1.70	5.72%

BEACONPHAR	240.80
0.50	0.21%

BENGALWTL	23.20
0.30	1.31%

BERGERPBL	1797.00
3.00	0.17%

BEXGSUKUK	91.50
0.00	0.00%

BEXIMCO	144.10
-3.80	-2.57%

BGIC	52.10
0.20	0.39%

BIFC	7.00
-0.20	-2.78%

BNICL	123.50
-0.90	-0.72%

BPML	60.30
-1.70	-2.74%

BPPL	36.80
-0.20	-0.54%

BRACBANK	58.00
0.90	1.58%

BSC	135.70
-2.60	-1.88%

BSCCL	225.00
2.40	1.08%

BSRMLTD	112.80
2.30	2.08%

BSRMSTEEL	77.20
1.10	1.45%

BXPHARMA	192.70
-2.10	-1.08%

CAPMBDBLMF	10.40
0.10	0.98%

CAPMIBBLMF	16.00
-0.20	-1.23%

CENTRALINS	52.30
-1.00	-1.88%

CENTRALPHL	13.90
0.30	2.21%

CITYBANK	27.90
0.20	0.72%

CITYGENINS	40.80
-0.50	-1.21%

CNATEX	8.40
0.10	1.20%

CONFIDCEM	122.00
-0.30	-0.25%

CONTININS	45.20
-0.30	-0.66%

COPPERTECH	42.20
-0.80	-1.86%

CRYSTALINS	52.20
-1.00	-1.88%

CVOPRL	234.90
10.40	4.63%

DACCADYE	22.80
-0.20	-0.87%

DAFODILCOM	67.40
-1.60	-2.32%

DBH	77.10
-0.70	-0.90%

DBH1STMF	7.70
-0.20	-2.60%

DELTALIFE	185.40
0.30	0.16%

DELTASPINN	9.30
0.00	0.00%

DESCO	40.00
-1.20	-2.91%

DESHBANDHU	21.90
0.10	0.46%

DGIC	38.30
-0.20	-0.52%

DHAKABANK	14.50
0.10	0.69%

DHAKAINS	70.70
-0.90	-1.26%

DOMINAGE	26.10
0.30	1.16%

DOREENPWR	75.20
0.60	0.80%

DSHGARME	188.10
17.10	10.00%

DSSL	17.70
0.40	2.31%

DULAMIACOT	49.50
0.70	1.43%

DUTCHBANGL	78.90
-0.40	-0.51%

EASTERNINS	102.60
-2.90	-2.75%

EASTLAND	37.00
-0.10	-0.27%

EBL	38.50
0.20	0.52%

EBL1STMF	7.50
0.00	0.00%

EBLNRBMF	6.20
-0.10	-1.59%

ECABLES	139.60
-1.80	-1.27%

EGEN	50.30
0.30	0.60%

EHL	58.10
4.00	7.39%

EIL	33.50
-0.20	-0.59%

EMERALDOIL	37.30
0.40	1.08%

ENVOYTEX	49.90
1.00	2.04%

EPGL	42.80
-0.30	-0.70%

ESQUIRENIT	38.20
-0.50	-1.31%

ETL	10.50
0.20	1.94%

EXIM1STMF	6.40
-0.10	-1.54%

EXIMBANK	12.70
0.00	0.00%

FAMILYTEX	4.80
0.10	2.13%

FARCHEM	12.00
0.10	0.84%

FAREASTFIN	6.20
-0.10	-1.69%

FAREASTLIF	114.40
9.90	9.47%

FASFIN	7.00
0.20	2.94%

FBFIF	5.40
0.00	0.00%

FEDERALINS	34.80
-0.40	-1.14%

FEKDIL	17.40
0.40	2.35%

FINEFOODS	50.70
-1.20	-2.31%

FIRSTFIN	6.50
0.00	0.00%

FIRSTSBANK	12.80
0.00	0.00%

FORTUNE	130.10
0.80	0.62%

FUWANGCER	18.80
0.40	2.17%

FUWANGFOOD	21.90
0.80	3.79%

GBBPOWER	36.30
-0.50	-1.36%

GEMINISEA	347.70
23.70	7.31%

GENEXIL	153.60
-1.30	-0.84%

GENNEXT	5.90
0.00	0.00%

GHAIL	17.60
0.00	0.00%

GHCL	33.90
0.60	1.83%

GLOBALINS	50.50
-1.00	-1.94%

GOLDENSON	20.50
0.70	3.54%

GP	358.60
-0.90	-0.25%

GPHISPAT	62.40
-0.90	-1.42%

GQBALLPEN	110.50
-1.80	-1.60%

GRAMEENS2	16.20
0.20	1.25%

GREENDELMF	7.60
0.10	1.33%

GREENDELT	99.10
-1.00	-1.00%

GSPFINANCE	29.20
0.20	0.69%

HAKKANIPUL	61.00
-0.10	-0.16%

HEIDELBCEM	288.70
0.30	0.10%

HFL	24.80
1.00	4.20%

HRTEX	58.00
1.60	2.84%

HWAWELLTEX	45.90
1.70	3.83%

IBBL2PBOND	4975.00
0.00	0.00%

IBBLPBOND	1021.00
10.00	0.99%

IBNSINA	280.00
-1.90	-0.67%

IBP	19.40
1.30	7.18%

ICB	128.20
-0.30	-0.23%

ICB3RDNRB	7.10
0.10	1.43%

ICBAGRANI1	9.20
-0.30	-3.26%

ICBAMCL2ND	9.10
0.10	1.11%

ICBEPMF1S1	8.00
-0.10	-1.23%

ICBIBANK	5.10
-0.10	-1.96%

ICBSONALI1	8.20
0.00	0.00%

IDLC	60.90
0.70	1.16%

IFADAUTOS	51.10
-0.40	-0.78%

IFIC	17.50
0.00	0.00%

IFIC1STMF	5.70
0.00	0.00%

IFILISLMF1	6.90
0.20	2.99%

ILFSL	6.70
0.10	1.52%

IMAMBUTTON	24.70
0.40	1.64%

INDEXAGRO	125.00
7.20	6.11%

INTECH	29.00
-0.30	-1.02%

INTRACO	21.30
0.50	2.40%

IPDC	39.10
-0.10	-0.26%

ISLAMIBANK	32.00
0.00	0.00%

ISLAMICFIN	26.50
0.10	0.38%

ISLAMIINS	62.80
-1.00	-1.57%

ISNLTD	44.40
0.00	0.00%

ITC	34.90
-1.60	-4.38%

JAMUNABANK	23.70
0.00	0.00%

JAMUNAOIL	182.10
0.80	0.44%

JANATAINS	45.30
-1.30	-2.77%

JMISMDL	340.00
-3.30	-0.96%

JUTESPINN	124.50
-0.30	-0.25%

KARNAPHULI	41.00
-0.70	-1.68%

KAY&QUE	276.50
-4.00	-1.43%

KBPPWBIL	12.60
-0.10	-0.79%

KDSALTD	64.40
0.20	0.31%

KEYACOSMET	7.00
0.10	1.45%

KOHINOOR	404.70
1.90	0.47%

KPCL	31.60
0.20	0.64%

KPPL	10.30
-0.10	-0.96%

KTL	34.30
2.20	6.73%

LANKABAFIN	39.20
0.20	0.51%

LEGACYFOOT	66.20
-0.60	-0.90%

LHBL	79.60
-0.90	-1.12%

LIBRAINFU	1058.30
9.50	0.91%

LINDEBD	1737.10
2.10	0.12%

LOVELLO	45.70
-0.90	-1.93%

LRBDL	40.70
-0.10	-0.25%

LRGLOBMF1	7.00
0.20	2.94%

MAKSONSPIN	28.20
0.80	2.92%

MALEKSPIN	30.40
1.90	6.67%

MARICO	2336.90
22.70	0.98%

MATINSPINN	65.50
1.10	1.71%

MBL1STMF	8.10
0.00	0.00%

MEGCONMILK	14.80
0.10	0.68%

MEGHNACEM	78.40
1.60	2.09%

MEGHNALIFE	86.50
1.20	1.41%

MEGHNAPET	19.70
-0.40	-2.01%

MERCANBANK	17.30
-0.10	-0.57%

MERCINS	48.20
0.20	0.42%

METROSPIN	28.10
2.00	7.66%

MHSML	31.50
0.10	0.32%

MICEMENT	68.60
0.00	0.00%

MIDASFIN	16.80
-0.10	-0.59%

MIRACLEIND	29.60
-0.40	-1.33%

MIRAKHTER	64.50
-0.50	-0.77%

MITHUNKNIT	13.90
0.00	0.00%

MJLBD	94.20
-0.90	-0.95%

MLDYEING	24.20
0.20	0.83%

MONNOAGML	587.10
6.20	1.07%

MONNOCERA	115.70
-0.30	-0.26%

MONNOFABR	23.80
-0.10	-0.42%

MONOSPOOL	186.90
3.20	1.74%

MPETROLEUM	206.60
0.80	0.39%

MTB	19.60
0.20	1.04%

NAHEEACP	44.60
1.10	2.53%

NATLIFEINS	223.00
2.60	1.18%

NAVANACNG	31.40
0.40	1.29%

NBL	7.50
0.10	1.35%

NCCBANK	15.20
-0.10	-0.65%

NCCBLMF1	8.80
-0.10	-1.14%

NEWLINE	38.20
0.60	1.59%

NFML	20.10
0.20	1.01%

NHFIL	57.80
-0.40	-0.69%

NITOLINS	60.20
0.00	0.00%

NLI1STMF	14.00
0.10	0.71%

NORTHERN	270.90
-4.90	-1.78%

NORTHRNINS	52.30
-0.90	-1.69%

NPOLYMER	54.20
1.00	1.88%

NRBCBANK	28.00
0.10	0.36%

NTC	725.00
16.20	2.32%

NTLTUBES	91.40
-1.80	-1.93%

NURANI	7.30
0.00	0.00%

OAL	12.00
0.00	0.00%

OIMEX	18.70
0.50	2.75%

OLYMPIC	168.10
3.20	1.94%

ONEBANKLTD	13.80
0.00	0.00%

ORIONINFU	107.90
3.70	3.55%

ORIONPHARM	105.00
-1.30	-1.22%

PADMALIFE	52.00
-0.40	-0.76%

PADMAOIL	223.50
0.00	0.00%

PAPERPROC	244.60
14.00	6.07%

PARAMOUNT	72.20
-1.00	-1.37%

PDL	12.50
0.30	2.46%

PENINSULA	42.00
-0.70	-1.64%

PEOPLESINS	57.10
-1.30	-2.23%

PF1STMF	8.60
0.00	0.00%

PHARMAID	728.60
50.80	7.49%

PHENIXINS	56.50
-0.40	-0.71%

PHOENIXFIN	25.20
0.10	0.40%

PHPMF1	5.50
-0.10	-1.79%

PIONEERINS	110.50
-1.00	-0.90%

POPULAR1MF	5.60
0.00	0.00%

POPULARLIF	92.40
1.30	1.43%

POWERGRID	71.40
-1.80	-2.46%

PRAGATIINS	89.10
0.90	1.02%

PRAGATILIF	102.90
2.30	2.29%

PREMIERBAN	14.90
-0.10	-0.67%

PREMIERCEM	67.00
1.80	2.75%

PREMIERLEA	7.90
0.10	1.28%

PRIME1ICBA	7.70
0.20	2.67%

PRIMEBANK	21.50
0.30	1.41%

PRIMEFIN	15.70
-0.20	-1.26%

PRIMEINSUR	79.10
-0.20	-0.25%

PRIMELIFE	89.20
8.00	9.85%

PRIMETEX	23.70
0.50	2.16%

PROGRESLIF	109.50
-3.10	-2.75%

PROVATIINS	118.60
-3.40	-2.79%

PTL	103.10
-4.10	-3.82%

PUBALIBANK	27.80
-0.10	-0.36%

PURABIGEN	38.60
-0.30	-0.77%

QUASEMIND	51.00
0.00	0.00%

QUEENSOUTH	25.40
0.40	1.60%

RAHIMAFOOD	338.40
7.20	2.17%

RAHIMTEXT	270.00
-2.30	-0.85%

RAKCERAMIC	55.60
-1.40	-2.46%

RANFOUNDRY	224.40
9.60	4.47%

RDFOOD	56.10
0.00	0.00%

RECKITTBEN	5833.00
17.90	0.31%

REGENTTEX	10.10
0.00	0.00%

RELIANCE1	11.50
-0.20	-1.72%

RELIANCINS	85.00
0.10	0.12%

RENATA	1315.10
-5.60	-0.42%

RENWICKJA	1149.10
1.40	0.12%

REPUBLIC	49.20
-0.50	-1.01%

RINGSHINE	10.30
0.00	0.00%

RNSPIN	6.60
0.00	0.00%

ROBI	39.70
-0.80	-1.98%

RSRMSTEEL	23.50
0.70	3.07%

RUNNERAUTO	54.90
0.60	1.10%

RUPALIBANK	33.50
-0.20	-0.59%

RUPALIINS	42.90
-0.40	-0.92%

RUPALILIFE	77.30
1.30	1.75%

SAFKOSPINN	26.20
0.80	3.15%

SAIFPOWER	45.80
-0.50	-1.08%

SAIHAMCOT	16.40
0.10	0.61%

SAIHAMTEX	22.40
0.20	0.90%

SALAMCRST	28.40
0.00	0.00%

SALVOCHEM	52.40
3.00	6.07%

SAMATALETH	81.20
0.50	0.62%

SAMORITA	127.90
11.00	9.41%

SANDHANINS	38.10
0.30	0.79%

SAPORTL	27.20
-0.10	-0.37%

SAVAREFR	188.90
-4.10	-2.12%

SBACBANK	16.10
-0.20	-1.23%

SEAPEARL	44.60
1.20	2.76%

SEMLFBSLGF	8.40
0.00	0.00%

SEMLIBBLSF	9.30
0.00	0.00%

SEMLLECMF	9.60
0.10	1.06%

SHAHJABANK	22.70
0.10	0.45%

SHASHADNIM	26.20
0.60	2.34%

SHEPHERD	29.50
2.60	9.67%

SHURWID	20.90
0.80	3.98%

SHYAMPSUG	80.10
-2.30	-2.79%

SIBL	18.30
0.10	0.55%

SILCOPHL	25.40
0.90	3.67%

SILVAPHL	19.40
0.20	1.04%

SIMTEX	18.80
0.30	1.62%

SINGERBD	177.70
1.20	0.68%

SINOBANGLA	53.60
0.30	0.56%

SJIBLPBOND	4800.00
33.50	0.70%

SKICL	75.20
-0.70	-0.92%

SKTRIMS	30.30
0.10	0.33%

SONALIANSH	469.90
12.80	2.80%

SONALILIFE	72.00
-1.00	-1.37%

SONALIPAPR	725.10
-9.90	-1.35%

SONARBAINS	71.10
-0.10	-0.14%

SONARGAON	18.10
0.10	0.56%

SOUTHEASTB	15.60
0.00	0.00%

SPCERAMICS	29.20
-0.30	-1.02%

SPCL	93.30
1.20	1.30%

SQUARETEXT	63.80
2.30	3.74%

SQURPHARMA	220.50
-0.40	-0.18%

SSSTEEL	20.50
1.80	9.63%

STANCERAM	163.20
-2.50	-1.51%

STANDARINS	74.80
-1.40	-1.86%

STANDBANKL	10.50
-0.20	-1.87%

STYLECRAFT	116.90
-0.40	-0.34%

SUMITPOWER	39.70
0.00	0.00%

SUNLIFEINS	40.90
0.30	0.74%

TAKAFULINS	56.00
0.50	0.90%

TALLUSPIN	13.30
0.00	0.00%

TAMIJTEX	185.50
14.60	8.45%

TITASGAS	44.10
-1.40	-3.08%

TOSRIFA	18.00
0.20	1.12%

TRUSTB1MF	6.00
-0.10	-1.67%

TRUSTBANK	34.60
0.10	0.29%

TUNGHAI	6.80
-0.30	-4.23%

UCB	16.20
-0.20	-1.22%

UNILEVERCL	3016.70
4.00	0.13%

UNIONCAP	9.70
0.00	0.00%

UNIONINS	13.30
1.20	9.92%

UNIQUEHRL	57.50
0.40	0.70%

UNITEDFIN	22.00
-0.10	-0.45%

UNITEDINS	62.40
-0.30	-0.48%

UPGDCL	258.20
-0.70	-0.27%

USMANIAGL	62.60
-0.70	-1.11%

UTTARABANK	26.40
0.30	1.15%

UTTARAFIN	42.30
0.60	1.44%

VAMLBDMF1	7.80
0.00	0.00%

VAMLRBBF	8.90
0.00	0.00%

VFSTDL	21.70
0.20	0.93%

WALTONHIL	1134.90
-3.70	-0.32%

WATACHEM	295.80
-0.20	-0.07%

WMSHIPYARD	13.70
0.40	3.01%

YPL	13.70
0.80	6.20%

ZAHEENSPIN	8.90
0.10	1.14%

ZAHINTEX	7.90
-0.10	-1.25%

ZEALBANGLA	120.00
1.50	1.28%

Select Sector:
Last Updated on 18 Jan 2022

Company	Close Price	High Price	Low Price	Y. Close Price	Change %	1 Month% ∆	3 Month% ∆	1 Year% ∆	Turnover(mn)	% of Sector Turnover	% of Market Turnover
1JANATAMF	6.50	6.60	6.40	6.50	0.00	47.73	47.73	47.73	2.06	2.67	0.01
1STPRIMFMF	19.80	20.40	19.60	20.10	-1.49	86.79	86.79	86.79	10.83	14.03	0.06
AAMRANET	45.90	46.80	45.70	46.20	-0.65	-50.43	-50.43	-50.43	12.73	5.30	0.08
AAMRATECH	32.20	32.80	31.80	32.20	0.00	19.26	19.26	19.26	47.01	19.56	0.28
ABB1STMF	5.70	5.80	5.70	5.70	0.00	23.91	23.91	23.91	1.33	1.72	0.01
ABBANK	13.60	13.80	13.60	13.60	0.00	-34.93	-34.93	-34.93	14.80	1.96	0.09
ACFL	31.50	32.00	31.30	31.30	0.64	-57.60	-57.60	-57.60	4.04	0.25	0.02
ACI	294.60	296.00	291.00	291.30	1.13	-45.66	-45.66	-45.66	66.56	4.49	0.40
ACIFORMULA	166.70	170.00	158.90	157.20	6.04	-8.05	-8.05	-8.05	16.96	1.14	0.10
ACMELAB	92.00	93.30	91.30	91.80	0.22	-21.97	-21.97	-21.97	36.71	2.48	0.22
ACMEPL	31.20	32.20	30.90	31.60	-1.27	33.91	-73.54	-73.54	39.07	2.64	0.23
ACTIVEFINE	29.30	30.20	29.10	28.90	1.38	-48.51	-48.51	-48.51	224.47	15.15	1.33
ADNTEL	52.30	53.30	51.80	52.90	-1.13	29.14	29.14	29.14	33.11	13.78	0.20
ADVENT	27.20	27.60	26.90	26.90	1.12	-43.80	-43.80	-43.80	18.29	1.23	0.11
AFCAGRO	31.30	31.40	30.90	30.80	1.62	-52.86	-52.86	-52.86	31.00	2.09	0.18
AFTABAUTO	29.80	30.30	29.50	29.70	0.34	-55.39	-55.39	-55.39	1.44	0.10	0.01
AGNISYSL	24.70	25.00	22.90	22.90	7.86	7.86	7.86	7.86	119.44	49.70	0.71
AGRANINS	55.40	56.90	55.30	56.20	-1.42	227.81	227.81	227.81	9.91	0.57	0.06
AIBL1STIMF	8.90	9.00	8.90	8.90	0.00	28.99	28.99	28.99	0.60	0.78	0.00
AIBLPBOND	4800.00	4800.00	4800.00	4820.00	-0.41	-4.10	69465.22	69465.22	0.01	0.01	0.00
AIL	51.80	54.80	51.20	52.90	-2.08	-63.78	-63.78	-63.78	24.07	1.49	0.14
AL-HAJTEX	85.50	88.20	84.80	85.20	0.35	-17.07	-17.07	-17.07	25.33	1.57	0.15
ALARABANK	26.80	27.00	26.70	26.80	0.00	78.67	78.67	78.67	6.57	0.87	0.04
ALIF	15.80	16.40	15.40	15.40	2.60	-41.70	-41.70	-41.70	236.79	14.67	1.41
ALLTEX	19.20	20.00	19.10	19.70	-2.54	-11.11	-11.11	-11.11	4.18	0.26	0.02
AMANFEED	57.90	59.60	57.00	56.90	1.76	30.11	30.11	30.11	59.29	2.89	0.35
AMBEEPHA	504.10	518.50	467.10	477.30	5.61	89.44	89.44	89.44	10.79	0.73	0.06
AMCL(PRAN)	383.00	398.90	359.10	371.40	3.12	94.42	94.42	94.42	71.23	9.37	0.42
ANLIMAYARN	38.50	40.00	38.10	41.00	-6.10	69.60	69.60	69.60	22.79	1.41	0.14
ANWARGALV	422.70	443.40	416.00	435.70	-2.98	378.71	378.71	378.71	80.96	5.42	0.48
AOL	43.60	44.50	43.50	44.00	-0.91	190.67	190.67	190.67	8.11	0.54	0.05
APEXFOODS	181.30	182.70	171.00	174.90	3.66	57.65	57.65	57.65	23.07	3.03	0.14
APEXFOOT	303.50	309.80	290.30	294.80	2.95	-7.02	-7.02	-7.02	26.22	5.48	0.16
APEXSPINN	132.40	134.40	127.00	127.20	4.09	27.92	27.92	27.92	8.35	0.52	0.05
APEXTANRY	140.40	142.90	136.50	137.70	1.96	10.46	10.46	10.46	22.48	4.70	0.13
APOLOISPAT	8.90	9.10	8.90	8.90	0.00	-52.66	-52.66	-52.66	9.35	0.63	0.06
ARAMIT	340.70	344.80	330.00	335.40	1.58	-31.28	-31.28	-31.28	5.05	0.25	0.03
ARAMITCEM	37.30	37.70	36.10	36.10	3.32	-11.82	-11.82	-11.82	3.35	8.20	0.02
ARGONDENIM	19.20	19.50	18.70	19.20	0.00	-29.93	-29.93	-29.93	6.29	0.39	0.04
ASIAINS	97.50	103.70	96.20	101.80	-4.22	567.81	567.81	567.81	74.75	4.30	0.44
ASIAPACINS	64.30	66.50	64.10	65.10	-1.23	325.83	325.83	325.83	8.24	0.47	0.05
ATCSLGF	9.80	9.90	9.70	9.70	1.03	0.00	0.00	0.00	0.97	1.26	0.01
ATLASBANG	116.10	118.00	109.10	113.80	2.02	-20.42	-20.42	-20.42	1.15	0.08	0.01
AZIZPIPES	108.40	113.50	107.00	113.50	-4.49	204.49	204.49	204.49	8.50	0.57	0.05
BANGAS	125.60	127.90	125.10	127.20	-1.26	-43.80	-43.80	-43.80	7.43	0.98	0.04
BANKASIA	20.50	20.70	20.40	20.60	-0.49	25.00	25.00	25.00	0.96	0.13	0.01
BARKAPOWER	24.80	25.10	24.70	24.80	0.00	0.00	0.00	0.00	9.47	0.78	0.06
BATASHOE	906.10	909.90	904.10	909.20	-0.34	-31.41	-31.41	-31.41	2.84	0.59	0.02
BATBC	646.20	650.90	645.90	647.00	-0.12	-77.72	-77.72	-77.72	131.96	17.36	0.78
BAYLEASING	31.90	32.80	31.80	31.90	0.00	44.34	44.34	44.34	34.97	3.96	0.21
BBS	18.50	18.80	18.40	18.40	0.54	-54.77	-54.77	-54.77	6.18	0.41	0.04
BBSCABLES	60.30	62.20	59.70	59.30	1.69	-51.17	-51.17	-51.17	86.47	5.79	0.51
BDAUTOCA	158.00	161.50	149.30	155.50	1.61	352.72	352.72	352.72	16.26	1.09	0.10
BDCOM	24.50	24.60	24.30	24.60	-0.41	3.38	3.38	3.38	11.53	4.80	0.07
BDFINANCE	53.00	55.10	52.30	54.00	-1.85	263.01	263.01	263.01	32.60	3.69	0.19
BDLAMPS	222.90	227.80	217.20	222.10	0.36	-13.00	-13.00	-13.00	34.95	2.34	0.21
BDTHAI	21.30	21.70	21.10	21.00	1.43	-50.12	-50.12	-50.12	27.44	1.84	0.16
BDWELDING	17.20	17.60	17.00	17.00	1.18	-17.31	-17.31	-17.31	2.02	0.17	0.01
BEACHHATCH	31.40	32.00	30.50	29.70	5.72	109.33	109.33	109.33	11.80	1.55	0.07
BEACONPHAR	240.80	241.90	238.00	240.30	0.21	1453.55	1453.55	1453.55	35.21	2.38	0.21
BENGALWTL	23.20	23.30	22.80	22.90	1.31	-57.35	-57.35	-57.35	1.86	0.12	0.01
BERGERPBL	1797.00	1800.00	1766.00	1794.00	0.17	-7.12	-7.12	-7.12	2.94	0.14	0.02
BEXGSUKUK	91.50	93.00	91.00	91.50	0.00	-95.27	-95.27	-95.27	31.84	1.55	0.19
BEXIMCO	144.10	150.20	143.00	147.90	-2.57	360.38	360.38	360.38	950.41	46.31	5.64
BGIC	52.10	52.50	52.10	51.90	0.39	208.28	208.28	208.28	5.18	0.30	0.03
BIFC	7.00	7.40	6.60	7.20	-2.78	-27.08	-27.08	-27.08	0.56	0.06	0.00
BNICL	123.50	128.00	123.00	124.40	-0.72	593.82	593.82	593.82	2.43	0.14	0.01
BPML	60.30	63.70	59.40	62.00	-2.74	-53.90	-53.90	-53.90	87.71	526.15	0.52
BPPL	36.80	37.50	36.70	37.00	-0.54	15.36	15.36	-71.87	24.03	144.15	0.14
BRACBANK	58.00	58.50	57.00	57.10	1.58	21.85	21.85	21.85	50.39	6.66	0.30
BSC	135.70	148.00	134.10	138.30	-1.88	-59.16	-59.16	-59.16	988.48	48.16	5.87
BSCCL	225.00	232.00	222.20	222.60	1.08	115.72	115.72	115.72	124.46	46.55	0.74
BSRMLTD	112.80	115.30	110.80	110.50	2.08	0.00	0.00	0.00	58.15	3.89	0.35
BSRMSTEEL	77.20	78.20	76.20	76.10	1.45	-18.57	-18.57	-18.57	35.74	2.39	0.21
BXPHARMA	192.70	196.90	192.30	194.80	-1.08	114.11	114.11	114.11	105.67	7.13	0.63
CAPMBDBLMF	10.30	10.40	10.20	10.20	0.98	-8.85	-8.85	-8.85	0.34	0.44	0.00
CAPMIBBLMF	16.00	16.40	16.00	16.20	-1.23	77.78	77.78	77.78	7.58	9.82	0.05
CENTRALINS	52.30	53.90	52.00	53.30	-1.88	209.47	209.47	209.47	13.70	0.79	0.08
CENTRALPHL	13.90	14.30	13.60	13.60	2.21	-39.83	-39.83	-39.83	12.39	0.84	0.07
CITYBANK	27.80	28.10	27.60	27.60	0.72	27.52	27.52	27.52	22.79	3.01	0.14
CITYGENINS	40.80	41.90	40.70	41.30	-1.21	204.48	204.48	204.48	12.57	0.72	0.07
CNATEX	8.40	8.50	8.30	8.30	1.20	0.00	0.00	0.00	16.97	1.05	0.10
CONFIDCEM	122.00	123.20	121.70	122.30	-0.25	34.81	34.81	34.81	19.12	46.82	0.11
CONTININS	45.20	46.10	45.00	45.50	-0.66	195.42	195.42	195.42	12.96	0.75	0.08
COPPERTECH	42.20	43.50	42.00	43.00	-1.86	-5.80	-5.80	-5.80	62.22	4.16	0.37
CRYSTALINS	52.20	53.50	52.00	53.20	-1.88	248.00	248.00	248.00	11.54	0.77	0.07
CVOPRL	234.90	238.70	223.10	224.50	4.63	-26.32	-26.32	-26.32	130.50	10.77	0.77
DACCADYE	22.80	23.50	22.70	23.00	-0.87	59.44	59.44	59.44	32.69	2.03	0.19
DAFODILCOM	67.40	68.70	67.30	69.00	-2.32	247.42	247.42	247.42	0.37	0.15	0.00
DBH	77.10	78.50	77.00	77.80	-0.90	-35.54	-35.54	-35.54	11.49	1.30	0.07
DBH1STMF	7.50	7.70	7.50	7.70	-2.60	47.06	47.06	47.06	1.69	2.19	0.01
DELTALIFE	185.40	188.70	185.10	185.10	0.16	62.49	62.49	62.49	141.01	8.11	0.84
DELTASPINN	9.30	9.50	9.20	9.30	0.00	2.20	2.20	2.20	13.44	0.83	0.08
DESCO	40.00	42.20	39.50	41.20	-2.91	-22.03	-22.03	-22.03	26.50	2.19	0.16
DESHBANDHU	21.90	22.30	21.80	21.80	0.46	75.20	75.20	75.20	19.52	1.31	0.12
DGIC	38.30	39.20	38.20	38.50	-0.52	155.33	155.33	155.33	3.78	0.25	0.02
DHAKABANK	14.50	14.60	14.30	14.40	0.69	-27.14	-27.14	-27.14	4.28	0.57	0.03
DHAKAINS	70.80	72.90	70.10	71.70	-1.26	297.75	297.75	297.75	7.71	0.44	0.05
DOMINAGE	26.10	26.80	25.80	25.80	1.16	74.00	74.00	74.00	10.48	0.60	0.06
DOREENPWR	75.20	77.00	74.00	74.60	0.80	14.11	14.11	14.11	69.60	5.75	0.41
DSHGARME	188.10	188.10	171.90	171.00	10.00	8.73	8.73	8.73	40.68	2.52	0.24
DSSL	17.70	17.90	17.30	17.30	2.31	34.09	34.09	34.09	55.36	3.43	0.33
DULAMIACOT	49.50	49.80	45.00	48.80	1.43	578.08	578.08	578.08	0.32	0.02	0.00
DUTCHBANGL	78.40	79.40	77.80	78.80	-0.51	-23.96	-23.96	-23.96	23.08	3.05	0.14
EASTERNINS	102.60	107.00	102.10	105.50	-2.75	305.53	305.53	305.53	43.03	2.47	0.26
EASTLAND	37.20	38.00	37.00	37.30	-0.27	85.07	85.07	85.07	8.18	0.47	0.05
EBL	38.50	38.60	38.20	38.30	0.52	30.51	30.51	30.51	1.75	0.23	0.01
EBL1STMF	7.60	7.70	7.50	7.60	0.00	72.73	72.73	72.73	0.45	0.58	0.00
EBLNRBMF	6.20	6.30	6.20	6.30	-1.59	44.19	44.19	44.19	1.36	1.76	0.01
ECABLES	139.60	142.00	139.00	141.40	-1.27	11.32	11.32	11.32	2.54	0.17	0.02
EGEN	50.30	50.80	49.70	50.00	0.60	235.33	235.33	235.33	10.37	0.69	0.06
EHL	58.10	59.30	54.60	54.10	7.39	57.45	57.45	57.45	100.76	9.47	0.60
EIL	33.50	34.10	33.50	33.70	-0.59	123.33	123.33	123.33	4.20	0.39	0.02
EMERALDOIL	37.30	38.00	37.00	36.90	1.08	-52.06	-52.06	-52.06	4.44	0.58	0.03
ENVOYTEX	49.90	50.00	48.70	48.90	2.04	19.66	19.66	19.66	3.29	0.20	0.02
EPGL	42.80	43.70	42.60	43.10	-0.70	-7.96	-7.96	-7.96	12.56	0.78	0.07
ESQUIRENIT	37.80	39.10	37.60	38.30	-1.31	-17.65	-17.65	-17.65	19.93	1.23	0.12
ETL	10.50	10.70	10.40	10.30	1.94	-38.60	-38.60	-38.60	8.43	0.52	0.05
EXIM1STMF	6.40	6.60	6.40	6.50	-1.54	16.36	16.36	16.36	2.66	3.45	0.02
EXIMBANK	12.70	12.80	12.60	12.70	0.00	47.67	47.67	47.67	6.52	0.86	0.04
FAMILYTEX	4.80	4.90	4.70	4.70	2.13	-57.52	-57.52	-57.52	4.30	0.27	0.03
FARCHEM	12.00	12.10	11.90	11.90	0.84	-63.30	-63.30	-63.30	12.30	0.83	0.07
FAREASTFIN	5.80	6.40	5.80	5.90	-1.69	-46.30	-46.30	-46.30	2.55	0.29	0.02
FAREASTLIF	114.40	114.90	105.00	104.50	9.47	81.59	81.59	81.59	492.30	28.30	2.92
FASFIN	7.00	7.10	6.90	6.80	2.94	-42.62	-42.62	-42.62	12.15	1.38	0.07
FBFIF	5.40	5.50	5.40	5.40	0.00	-15.63	-15.63	-15.63	4.16	5.39	0.02
FEDERALINS	34.80	35.80	34.70	35.20	-1.14	210.71	210.71	210.71	6.37	0.37	0.04
FEKDIL	17.40	17.70	17.20	17.00	2.35	-6.95	-6.95	-6.95	22.06	1.37	0.13
FINEFOODS	50.70	52.20	50.40	51.90	-2.31	503.57	503.57	503.57	11.34	1.49	0.07
FIRSTFIN	6.50	6.70	6.50	6.50	0.00	0.00	0.00	0.00	1.31	0.15	0.01
FIRSTSBANK	12.80	12.90	12.70	12.80	0.00	47.13	47.13	47.13	46.80	6.18	0.28
FORTUNE	130.10	131.10	127.10	129.30	0.62	116.47	116.47	116.47	418.12	87.36	2.48
FUWANGCER	18.80	19.40	17.80	18.40	2.17	51.61	51.61	51.61	65.71	12.72	0.39
FUWANGFOOD	21.90	22.80	20.60	21.10	3.79	36.02	36.02	36.02	215.16	28.30	1.28
GBBPOWER	36.30	37.20	35.80	36.80	-1.36	94.12	94.12	94.12	27.57	2.28	0.16
GEMINISEA	347.70	350.00	325.50	324.00	7.31	10.73	10.73	10.73	72.98	9.60	0.43
GENEXIL	153.60	157.00	152.90	154.90	-0.84	171.86	171.86	171.86	44.01	18.31	0.26
GENNEXT	5.90	6.10	5.80	5.90	0.00	-37.23	-37.23	-37.23	8.17	0.51	0.05
GHAIL	17.60	17.70	17.50	17.60	0.00	-38.03	-38.03	-38.03	9.16	1.20	0.05
GHCL	33.40	34.00	32.30	32.80	1.83	-19.71	-19.71	-19.71	1.67	0.11	0.01
GLOBALINS	50.50	52.10	50.30	51.50	-1.94	274.07	274.07	274.07	13.84	0.80	0.08
GOLDENSON	20.50	20.70	19.80	19.80	3.54	-27.56	-27.56	-27.56	66.87	4.48	0.40
GP	358.60	360.00	358.10	359.50	-0.25	40.35	40.35	40.35	16.60	6.21	0.10
GPHISPAT	62.40	66.50	61.50	63.30	-1.42	38.67	38.67	38.67	737.63	49.38	4.38
GQBALLPEN	110.50	113.80	109.50	112.30	-1.60	42.40	42.40	42.40	7.32	0.36	0.04
GRAMEENS2	16.20	16.40	16.00	16.00	1.25	65.31	65.31	65.31	3.92	5.08	0.02
GREENDELMF	7.60	7.60	7.50	7.50	1.33	58.33	58.33	58.33	0.21	0.27	0.00
GREENDELT	99.10	102.00	98.00	100.10	-1.00	92.80	92.80	92.80	16.28	0.94	0.10
GSPFINANCE	29.20	30.30	29.00	29.00	0.69	92.11	92.11	92.11	433.75	49.10	2.58
HAKKANIPUL	61.00	63.00	60.60	61.10	-0.16	10.31	10.31	10.31	13.26	79.54	0.08
HEIDELBCEM	287.70	290.40	285.70	287.40	0.10	-48.22	-48.22	-48.22	0.68	1.67	0.00
HFL	24.80	25.30	23.90	23.80	4.20	29.17	29.17	29.17	56.52	3.50	0.34
HRTEX	58.00	58.60	55.90	56.40	2.84	169.77	169.77	169.77	20.95	1.30	0.12
HWAWELLTEX	46.10	46.20	44.50	44.40	3.83	42.28	42.28	42.28	0.78	0.05	0.00
IBBL2PBOND	4975.00	4975.00	4975.00	4975.00	0.00	15254.94	15254.94	15254.94	0.05	0.00	0.00
IBBLPBOND	1021.00	1055.00	1015.50	1011.00	0.99	4.77	4.77	4.77	0.04	100.00	0.00
IBNSINA	282.20	288.00	279.00	284.10	-0.67	94.49	94.49	94.49	8.20	0.55	0.05
IBP	19.40	19.90	18.30	18.10	7.18	-56.21	-56.21	-56.21	53.31	3.60	0.32
ICB	128.20	131.70	127.20	128.50	-0.23	22.80	22.80	22.80	17.49	1.98	0.10
ICB3RDNRB	7.10	7.10	6.90	7.00	1.43	69.05	69.05	69.05	1.98	2.57	0.01
ICBAGRANI1	8.90	9.20	8.90	9.20	-3.26	14.10	14.10	14.10	0.01	0.01	0.00
ICBAMCL2ND	9.10	9.20	8.90	9.00	1.11	102.22	102.22	102.22	0.67	0.87	0.00
ICBEPMF1S1	8.00	8.30	7.80	8.10	-1.23	26.98	26.98	26.98	0.16	0.21	0.00
ICBIBANK	5.00	5.10	5.00	5.10	-1.96	21.95	21.95	21.95	4.77	0.63	0.03
ICBSONALI1	8.10	8.20	8.10	8.10	0.00	39.66	39.66	39.66	0.12	0.16	0.00
IDLC	60.90	61.50	60.60	60.20	1.16	-3.18	-3.18	-3.18	17.58	1.99	0.10
IFADAUTOS	51.10	52.40	50.40	51.50	-0.78	0.00	0.00	0.00	17.38	1.16	0.10
IFIC	17.50	17.80	17.40	17.50	0.00	-17.06	-17.06	-17.06	101.97	13.48	0.61
IFIC1STMF	5.70	5.70	5.60	5.70	0.00	29.55	29.55	29.55	0.68	0.88	0.00
IFILISLMF1	6.90	6.90	6.70	6.70	2.99	9.52	9.52	9.52	3.77	4.89	0.02
ILFSL	6.70	6.80	6.60	6.60	1.52	-31.63	-31.63	-31.63	3.19	0.36	0.02
IMAMBUTTON	24.80	25.40	24.50	24.40	1.64	153.06	153.06	153.06	0.31	0.02	0.00
INDEXAGRO	125.00	126.90	117.50	117.80	6.11	66.67	66.67	66.67	97.04	6.55	0.58
INTECH	29.00	29.70	28.90	29.30	-1.02	124.81	124.81	124.81	5.61	2.33	0.03
INTRACO	21.30	21.40	20.90	20.80	2.40	-51.15	-51.15	-51.15	37.51	3.10	0.22
IPDC	39.10	39.90	39.00	39.20	-0.26	21.43	21.43	21.43	23.63	2.68	0.14
ISLAMIBANK	32.00	32.20	32.00	32.00	0.00	16.36	16.36	16.36	6.83	0.90	0.04
ISLAMICFIN	26.50	27.20	26.40	26.40	0.38	66.67	66.67	66.67	32.55	3.68	0.19
ISLAMIINS	62.80	64.20	62.60	63.80	-1.57	278.31	278.31	278.31	14.16	0.81	0.08
ISNLTD	44.10	45.70	43.90	44.10	0.00	184.52	184.52	184.52	5.14	2.14	0.03
ITC	34.90	36.30	34.60	36.50	-4.38	-38.56	-38.56	-38.56	5.37	2.23	0.03
JAMUNABANK	23.70	23.80	23.50	23.70	0.00	100.85	100.85	100.85	8.52	1.13	0.05
JAMUNAOIL	182.10	184.90	180.10	181.30	0.44	18.71	18.71	18.71	15.19	1.25	0.09
JANATAINS	45.60	47.40	45.30	46.90	-2.77	283.19	283.19	283.19	5.96	0.34	0.04
JMISMDL	340.00	345.00	339.10	343.30	-0.96	112.23	112.23	112.23	11.96	0.81	0.07
JUTESPINN	122.10	124.70	122.00	122.40	-0.25	114.96	114.96	114.96	0.03	0.25	0.00
KARNAPHULI	40.90	41.50	40.80	41.60	-1.68	202.96	202.96	202.96	5.94	0.34	0.04
KAY&QUE	276.50	288.80	274.00	280.50	-1.43	1565.66	1565.66	1565.66	4.87	0.33	0.03
KBPPWBIL	12.60	12.90	12.40	12.70	-0.79	-42.99	-42.99	-42.99	7.43	0.36	0.04
KDSALTD	64.40	65.20	63.60	64.20	0.31	0.00	0.00	0.00	55.17	3.69	0.33
KEYACOSMET	7.00	7.10	6.90	6.90	1.45	-42.62	-42.62	-42.62	19.37	1.31	0.12
KOHINOOR	406.40	410.00	404.50	404.50	0.47	19.56	19.56	19.56	3.28	0.22	0.02
KPCL	31.60	32.30	31.30	31.40	0.64	-59.23	-59.23	-59.23	17.19	1.42	0.10
KPPL	10.30	10.70	10.30	10.40	-0.96	-28.47	-28.47	-28.47	3.41	20.46	0.02
KTL	34.90	35.30	33.30	32.70	6.73	43.03	43.03	43.03	65.95	4.09	0.39
LANKABAFIN	39.20	39.80	39.00	39.00	0.51	35.17	35.17	35.17	91.29	10.33	0.54
LEGACYFOOT	66.20	68.00	65.80	66.80	-0.90	91.88	91.88	91.88	6.72	1.40	0.04
LHBL	79.60	82.00	79.20	80.50	-1.12	32.23	32.23	32.23	215.95	528.77	1.28
LIBRAINFU	1058.30	1108.00	1040.00	1048.80	0.91	271.20	271.20	271.20	29.56	2.00	0.18
LINDEBD	1737.10	1755.00	1701.70	1735.00	0.12	54.34	54.34	54.34	86.83	7.17	0.52
LOVELLO	45.70	47.80	44.80	46.60	-1.93	24.86	24.86	-95.94	165.76	13.68	0.98
LRBDL	40.70	41.40	40.20	40.80	-0.25	0.49	0.49	0.49	10.15	0.84	0.06
LRGLOBMF1	7.00	7.00	6.80	6.80	2.94	37.25	37.25	37.25	9.24	11.97	0.05
MAKSONSPIN	28.20	28.70	27.50	27.40	2.92	248.15	248.15	248.15	205.42	12.73	1.22
MALEKSPIN	30.40	31.30	28.60	28.50	6.67	79.88	79.88	79.88	171.24	10.61	1.02
MARICO	2336.90	2340.10	2310.00	2314.20	0.98	69.59	69.59	69.59	7.43	0.50	0.04
MATINSPINN	65.50	66.80	64.10	64.40	1.71	59.76	59.76	59.76	44.73	2.77	0.27
MBL1STMF	8.00	8.10	8.00	8.00	0.00	35.59	35.59	35.59	0.23	0.30	0.00
MEGCONMILK	14.90	15.00	14.80	14.80	0.68	106.94	106.94	106.94	0.58	0.08	0.00
MEGHNACEM	78.00	78.50	77.20	76.40	2.09	-26.48	-26.48	-26.48	2.15	5.26	0.01
MEGHNALIFE	86.50	89.00	85.10	85.30	1.41	51.75	51.75	51.75	60.92	3.50	0.36
MEGHNAPET	19.50	20.10	19.50	19.90	-2.01	267.92	267.92	267.92	0.37	0.05	0.00
MERCANBANK	17.30	17.60	17.20	17.40	-0.57	71.29	71.29	71.29	69.96	9.25	0.42
MERCINS	48.20	49.20	48.00	48.00	0.42	282.54	282.54	282.54	2.53	0.15	0.02
METROSPIN	28.10	28.40	26.30	26.10	7.66	238.55	238.55	238.55	105.38	6.53	0.63
MHSML	31.50	32.20	30.40	31.40	0.32	17.54	17.54	17.54	57.86	3.58	0.34
MICEMENT	68.70	69.00	65.10	68.70	0.00	-15.60	-15.60	-15.60	0.76	1.86	0.00
MIDASFIN	16.80	17.20	16.70	16.90	-0.59	1.20	1.20	1.20	4.99	0.56	0.03
MIRACLEIND	29.60	30.60	29.20	30.00	-1.33	-13.20	-13.20	-13.20	7.61	0.37	0.05
MIRAKHTER	64.50	66.10	64.20	65.00	-0.77	-20.37	-20.37	-20.37	23.67	1.15	0.14
MITHUNKNIT	13.70	14.30	13.30	13.70	0.00	-78.32	-78.32	-78.32	0.33	0.02	0.00
MJLBD	94.20	95.30	93.40	95.10	-0.95	-1.05	-1.05	-1.05	17.08	1.41	0.10
MLDYEING	24.20	24.60	24.10	24.00	0.83	0.00	0.00	0.00	14.74	0.91	0.09
MONNOAGML	587.10	599.00	580.60	580.90	1.07	-26.13	-26.13	-26.13	6.58	0.41	0.04
MONNOCERA	115.70	118.00	115.50	116.00	-0.26	186.39	186.39	186.39	17.84	3.45	0.11
MONNOFABR	23.80	24.70	23.50	23.90	-0.42	116.36	116.36	-41.09	6.21	0.00	0.04
MONOSPOOL	186.90	192.10	185.00	183.70	1.74	239.82	239.82	362.62	11.01	0.00	0.07
MPETROLEUM	206.60	208.50	205.20	205.80	0.39	40.54	40.54	40.54	22.67	1.87	0.13
MTB	19.40	19.60	19.10	19.20	1.04	1.57	1.57	1.57	0.43	0.06	0.00
NAHEEACP	44.60	45.00	43.10	43.50	2.53	-45.34	-45.34	-45.34	8.29	0.55	0.05
NATLIFEINS	222.50	225.00	215.70	219.90	1.18	-4.05	-4.05	-4.05	4.36	0.25	0.03
NAVANACNG	31.40	31.60	30.90	31.00	1.29	-37.70	-37.70	-37.70	0.77	0.05	0.00
NBL	7.50	7.50	7.40	7.40	1.35	-20.21	-20.21	-20.21	18.54	2.45	0.11
NCCBANK	15.20	15.50	15.20	15.30	-0.65	68.89	68.89	68.89	10.12	1.34	0.06
NCCBLMF1	8.70	8.90	8.60	8.80	-1.14	38.10	38.10	38.10	0.78	1.01	0.00
NEWLINE	38.40	41.40	38.00	37.80	1.59	93.94	93.94	93.94	41.89	2.59	0.25
NFML	20.10	20.40	19.90	19.90	1.01	0.00	0.00	0.00	9.80	0.48	0.06
NHFIL	57.80	60.00	57.50	58.20	-0.69	37.95	37.95	37.95	114.08	12.91	0.68
NITOLINS	60.20	61.00	60.00	60.20	0.00	155.08	155.08	155.08	11.92	0.69	0.07
NLI1STMF	14.10	14.10	14.00	14.00	0.71	46.88	46.88	46.88	11.23	14.55	0.07
NORTHERN	270.90	279.60	268.50	275.80	-1.78	12.27	12.27	12.27	4.80	39.97	0.03
NORTHRNINS	52.30	53.00	52.00	53.20	-1.69	195.48	195.48	195.48	3.22	0.19	0.02
NPOLYMER	54.20	54.60	53.40	53.20	1.88	-2.17	-2.17	206.21	15.45	0.89	0.09
NRBCBANK	28.00	28.80	27.90	27.90	0.36	112.12	112.12	112.12	116.71	6.71	0.69
NTC	714.70	733.00	705.00	698.50	2.32	22.02	22.02	22.02	15.84	2.08	0.09
NTLTUBES	91.40	95.00	91.00	93.20	-1.93	-1.51	-1.51	-1.51	22.75	1.52	0.14
NURANI	7.30	7.50	7.20	7.30	0.00	-64.04	-64.04	-64.04	1.28	0.08	0.01
OAL	12.00	12.20	12.00	12.00	0.00	0.00	0.00	0.00	10.22	0.68	0.06
OIMEX	18.70	18.80	18.20	18.20	2.75	-73.17	-73.17	-73.17	2.33	0.16	0.01
OLYMPIC	168.10	170.00	165.00	164.90	1.94	-33.03	-33.03	-33.03	90.74	11.94	0.54
ONEBANKLTD	13.80	14.00	13.70	13.80	0.00	-6.76	-6.76	-6.76	98.84	13.06	0.59
ORIONINFU	107.90	111.90	103.10	104.20	3.55	75.73	75.73	75.73	194.07	13.10	1.15
ORIONPHARM	105.00	107.70	104.00	106.30	-1.22	182.26	182.26	182.26	284.79	19.22	1.69
PADMALIFE	52.00	53.50	51.40	52.40	-0.76	91.18	91.18	91.18	67.93	3.91	0.40
PADMAOIL	223.50	225.10	222.30	223.50	0.00	25.07	25.07	25.07	15.58	1.29	0.09
PAPERPROC	244.60	248.00	235.00	230.60	6.07	1289.77	1289.77	36.88	39.28	0.00	0.23
PARAMOUNT	72.20	74.00	72.00	73.20	-1.37	496.69	496.69	496.69	8.13	0.47	0.05
PDL	12.50	12.70	12.20	12.20	2.46	-53.70	-53.70	-53.70	44.09	2.73	0.26
PENINSULA	42.00	43.40	41.60	42.70	-1.64	135.96	135.96	135.96	77.48	44.01	0.46
PEOPLESINS	57.10	58.80	56.50	58.40	-2.23	273.20	273.20	273.20	27.43	1.58	0.16
PF1STMF	8.60	8.70	8.50	8.60	0.00	100.00	100.00	100.00	1.87	2.42	0.01
PHARMAID	728.60	728.60	669.20	677.80	7.49	228.64	228.64	228.64	153.53	10.36	0.91
PHENIXINS	55.90	56.90	55.80	56.30	-0.71	141.99	141.99	141.99	5.01	0.29	0.03
PHOENIXFIN	25.20	25.60	24.90	25.10	0.40	8.62	8.62	8.62	7.84	0.89	0.05
PHPMF1	5.50	5.70	5.50	5.60	-1.79	27.91	27.91	27.91	3.37	4.37	0.02
PIONEERINS	110.50	114.60	110.20	111.50	-0.90	225.00	225.00	225.00	10.30	0.59	0.06
POPULAR1MF	5.60	5.70	5.50	5.60	0.00	30.23	30.23	30.23	1.67	2.16	0.01
POPULARLIF	92.40	96.00	91.10	91.10	1.43	21.10	21.10	21.10	56.53	3.25	0.34
POWERGRID	71.40	74.90	71.10	73.20	-2.46	39.45	39.45	39.45	478.81	39.53	2.84
PRAGATIINS	89.10	90.90	87.00	88.20	1.02	232.46	232.46	232.46	15.79	0.91	0.09
PRAGATILIF	102.90	104.90	100.50	100.60	2.29	-3.65	-3.65	-3.65	16.45	0.95	0.10
PREMIERBAN	14.90	15.10	14.90	15.00	-0.67	69.32	69.32	69.32	15.79	2.09	0.09
PREMIERCEM	67.20	69.30	66.20	65.40	2.75	-11.70	-11.70	-11.70	14.78	36.19	0.09
PREMIERLEA	7.90	8.10	7.80	7.80	1.28	-9.20	-9.20	-9.20	2.41	0.27	0.01
PRIME1ICBA	7.70	7.70	7.50	7.50	2.67	71.11	71.11	71.11	1.55	2.01	0.01
PRIMEBANK	21.60	21.70	21.30	21.30	1.41	21.35	21.35	21.35	9.27	1.23	0.06
PRIMEFIN	15.70	16.20	15.70	15.90	-1.26	28.69	28.69	28.69	14.91	1.69	0.09
PRIMEINSUR	79.10	80.60	78.60	79.30	-0.25	420.39	420.39	420.39	15.36	0.88	0.09
PRIMELIFE	89.20	89.30	84.40	81.20	9.85	133.51	133.51	133.51	227.98	13.11	1.35
PRIMETEX	23.70	24.70	23.20	23.20	2.16	34.66	34.66	34.66	15.09	0.93	0.09
PROGRESLIF	109.50	115.00	108.50	112.60	-2.75	86.22	86.22	86.22	37.93	2.18	0.23
PROVATIINS	118.60	123.50	117.00	122.00	-2.79	791.73	791.73	791.73	38.92	2.24	0.23
PTL	103.10	108.60	102.20	107.20	-3.82	544.38	544.38	544.38	337.37	20.90	2.00
PUBALIBANK	27.40	27.80	27.20	27.50	-0.36	28.64	28.64	28.64	2.93	0.39	0.02
PURABIGEN	38.60	39.70	38.50	38.90	-0.77	185.93	185.93	185.93	8.46	0.49	0.05
QUASEMIND	50.70	51.00	50.00	50.70	0.00	-27.98	-27.98	-27.98	6.66	0.45	0.04
QUEENSOUTH	25.40	26.00	25.00	25.00	1.60	-21.85	-21.85	-21.85	18.16	1.12	0.11
RAHIMAFOOD	338.40	340.40	331.50	331.20	2.17	0.00	0.00	0.00	52.23	6.87	0.31
RAHIMTEXT	267.20	274.70	258.40	269.50	-0.85	0.00	0.00	0.00	2.61	0.16	0.02
RAKCERAMIC	55.60	59.50	55.10	57.00	-2.46	0.00	0.00	0.00	406.13	78.65	2.41
RANFOUNDRY	224.40	230.50	209.50	214.80	4.47	0.00	0.00	0.00	77.27	5.17	0.46
RDFOOD	56.10	57.60	55.50	56.10	0.00	0.00	0.00	0.00	37.81	4.97	0.22
RECKITTBEN	5827.60	5839.00	5755.00	5809.70	0.31	0.00	0.00	0.00	10.06	0.68	0.06
REGENTTEX	10.10	10.40	10.00	10.10	0.00	0.00	0.00	0.00	4.23	0.26	0.03
RELIANCE1	11.40	11.50	11.40	11.60	-1.72	0.00	0.00	0.00	1.27	1.65	0.01
RELIANCINS	85.00	86.00	84.70	84.90	0.12	0.00	0.00	0.00	2.99	0.17	0.02
RENATA	1315.10	1324.30	1314.00	1320.70	-0.42	0.00	0.00	0.00	9.86	0.67	0.06
RENWICKJA	1149.10	1185.00	1120.00	1147.70	0.12	0.00	0.00	0.00	1.61	0.11	0.01
REPUBLIC	49.20	50.60	48.90	49.70	-1.01	0.00	0.00	0.00	12.23	0.70	0.07
RINGSHINE	10.30	10.60	10.30	10.30	0.00	-31.33	-31.33	-31.33	21.24	1.32	0.13
RNSPIN	6.60	6.70	6.50	6.60	0.00	0.00	0.00	0.00	2.91	0.18	0.02
ROBI	39.70	41.30	39.60	40.50	-1.98	164.67	164.67	164.67	126.28	7.82	0.75
RSRMSTEEL	23.50	24.00	22.80	22.80	3.07	0.00	0.00	0.00	8.35	0.56	0.05
RUNNERAUTO	54.90	55.20	54.30	54.30	1.10	-44.99	-44.99	-44.99	3.29	0.22	0.02
RUPALIBANK	33.50	33.90	33.40	33.70	-0.59	0.00	0.00	0.00	5.51	0.73	0.03
RUPALIINS	42.90	44.00	42.70	43.30	-0.92	0.00	0.00	0.00	19.39	1.11	0.12
RUPALILIFE	75.60	77.80	74.20	74.30	1.75	0.00	0.00	0.00	44.06	2.53	0.26
SAFKOSPINN	26.20	27.00	25.30	25.40	3.15	0.00	0.00	0.00	38.86	2.41	0.23
SAIFPOWER	45.80	48.90	45.50	46.30	-1.08	0.00	0.00	0.00	836.10	78.55	4.97
SAIHAMCOT	16.40	16.80	16.30	16.30	0.61	0.00	0.00	0.00	11.85	0.73	0.07
SAIHAMTEX	22.40	23.10	22.20	22.20	0.90	0.00	0.00	0.00	14.72	0.91	0.09
SALAMCRST	28.40	28.90	28.20	28.40	0.00	0.00	0.00	0.00	2.58	0.17	0.02
SALVOCHEM	52.40	54.30	49.80	49.40	6.07	0.00	0.00	0.00	122.91	8.30	0.73
SAMATALETH	80.60	82.00	79.30	80.10	0.62	0.00	0.00	0.00	2.26	0.47	0.01
SAMORITA	127.90	128.50	109.00	116.90	9.41	0.00	0.00	0.00	122.50	11.51	0.73
SANDHANINS	38.10	38.90	37.30	37.80	0.79	0.00	0.00	0.00	48.21	2.77	0.29
SAPORTL	27.20	27.90	27.10	27.30	-0.37	0.00	0.00	0.00	5.10	0.48	0.03
SAVAREFR	188.90	203.00	187.00	193.00	-2.12	0.00	0.00	0.00	1.04	0.05	0.01
SBACBANK	16.10	16.40	16.00	16.30	-1.23	46.36	46.36	0.00	7.71	0.38	0.05
SEAPEARL	44.60	44.80	43.20	43.40	2.76	22.53	22.53	22.53	18.56	10.54	0.11
SEMLFBSLGF	8.40	8.50	8.30	8.40	0.00	-20.00	-20.00	-20.00	2.05	2.66	0.01
SEMLIBBLSF	9.30	9.40	9.30	9.30	0.00	-7.00	-7.00	-7.00	0.62	0.80	0.00
SEMLLECMF	9.50	9.60	9.40	9.40	1.06	-17.39	-17.39	-17.39	0.35	0.45	0.00
SHAHJABANK	22.50	22.70	22.30	22.40	0.45	0.00	0.00	0.00	3.74	0.49	0.02
SHASHADNIM	26.20	27.00	26.10	25.60	2.34	0.00	0.00	0.00	8.90	0.55	0.05
SHEPHERD	29.50	29.50	26.90	26.90	9.67	-44.44	-44.44	-44.44	16.50	1.02	0.10
SHURWID	20.90	21.20	20.20	20.10	3.98	0.00	0.00	0.00	28.07	1.88	0.17
SHYAMPSUG	80.10	85.00	79.00	82.40	-2.79	0.00	0.00	0.00	1.89	0.25	0.01
SIBL	18.30	19.40	17.90	18.20	0.55	0.00	0.00	0.00	181.49	23.98	1.08
SILCOPHL	25.40	25.80	24.50	24.50	3.67	1.20	1.20	1.20	18.95	1.28	0.11
SILVAPHL	19.40	19.80	19.10	19.20	1.04	-33.10	-33.10	-33.10	13.59	0.92	0.08
SIMTEX	18.80	19.50	18.50	18.50	1.62	0.00	0.00	0.00	33.49	2.07	0.20
SINGERBD	177.70	179.20	177.00	176.50	0.68	0.00	0.00	0.00	7.55	0.51	0.04
SINOBANGLA	54.00	54.80	53.10	53.70	0.56	0.00	0.00	0.00	6.49	0.32