Data Matrix

Data Matrix

#	TRADING CODE	LTP*	HIGH	LOW	CLOSEP*	YCP*	CHANGE	TRADE	VALUE (mn)	VOLUME
1	1JANATAMF	3	3	2.9	2.9	2.9	0.1	56	0.604	206,644
2	1STPRIMFMF	18.6	18.8	18.4	18.6	18.6	0	173	3.155	169,889
3	AAMRANET	16.7	16.8	16.5	16.7	16.6	0.1	144	1.667	100,218
4	AAMRATECH	13.2	13.3	12.9	13.2	13.3	-0.1	75	0.742	56,218
5	ABB1STMF	3.1	3.2	3	3.1	3.1	0	124	2.226	723,690
6	ABBANK	4.4	4.4	4.2	4.4	4.4	0	165	1.531	351,585
7	ACFL	21.1	21.4	20.7	21.1	21.1	0	154	4.164	198,323
8	ACI	185.5	186.7	184.5	185.5	185.2	0.3	388	7.08	38,225
9	ACIFORMULA	138.8	140.4	137.9	138.9	139.6	-0.8	304	4.154	29,909
10	ACMELAB	76.5	76.9	75.9	76.5	76.7	-0.2	380	8.86	115,938
11	ACMEPL	23.7	24.5	23.6	23.7	24	-0.3	1,860	69.071	2,897,545
12	ACTIVEFINE	6.6	6.8	6.6	6.6	6.6	0	90	0.986	147,758
13	ADNTEL	61.8	62	61	61.8	61.7	0.1	1,045	32.87	534,018
14	ADVENT	14	14.2	14	14	14.1	-0.1	124	1.871	133,304
15	AFCAGRO	6.9	7	6.8	6.9	6.9	0	102	1.687	244,354
16	AFTABAUTO	30.6	30.7	30.1	30.6	30	0.6	822	18.678	614,732
17	AGNISYSL	27.2	27.3	26.7	27.2	26.8	0.4	1,078	51.132	1,889,147
18	AGRANINS	23.9	24.4	23.8	23.9	24.1	-0.2	104	1.737	72,496
19	AIBL1STIMF	3.9	4	3.9	3.9	4	-0.1	22	0.824	210,601
20	AIL	32.1	33.2	31.6	32.1	32.8	-0.7	444	8.01	246,579
21	AL-HAJTEX	96.8	97.1	94.7	96.8	94.4	2.4	1,382	25.726	267,548
22	ALARABANK	14.1	14.4	14	14.1	14	0.1	67	0.21	14,962
23	ALIF	5.3	5.5	5.3	5.4	5.4	-0.1	118	1.734	323,599
24	ALLTEX	17.7	17.7	17.3	17.5	17.2	0.5	205	12.568	719,562
25	AMANFEED	31.5	32.1	31.3	31.5	31.7	-0.2	727	25.475	804,644
26	AMBEEPHA	779.8	779.8	775.7	778	779.8	0	42	0.387	498
27	AMCL(PRAN)	215.7	218	215.2	215.7	217.1	-1.4	121	1.773	8,201
28	ANLIMAYARN	23.9	24.8	23.8	23.9	24.4	-0.5	235	4.261	177,505
29	ANWARGALV	100.2	101.8	99.5	100.2	99	1.2	2,213	61.38	608,723
30	AOL	17.1	17.3	16.9	17.1	17	0.1	263	5.437	319,932
31	APEXFOODS	279.2	284.9	278.3	279.2	279.5	-0.3	332	6.13	21,904
32	APEXFOOT	201.1	202.4	200.5	201.1	200.1	1	590	11.531	57,328
33	APEXSPINN	325	344	315.1	325	318.3	6.7	1,180	34.582	104,254
34	APEXTANRY	109.6	115.5	109.2	109.6	111.4	-1.8	1,798	30.612	273,545
35	APOLOISPAT	3.5	3.5	3.3	3.5	3.3	0.2	182	1.557	453,912
36	ARAMIT	170.6	170.7	168.9	170.6	169.9	0.7	53	0.586	3,440
37	ARAMITCEM	12	12.9	11.9	12	11.9	0.1	264	1.388	111,591
38	ARGONDENIM	18.1	18.3	17.9	18.1	18.1	0	369	10.787	594,864
39	ASIAINS	38.8	39.2	38.7	38.8	38.7	0.1	322	6.827	175,359
40	ASIAPACINS	42	42.5	41.6	42	42	0	174	5.015	119,327
41	ASIATICLAB	130.5	132	124	130.5	126.2	4.3	2,351	203.396	1,576,563
42	ATLASBANG	72.5	72.9	71.5	72.4	72.1	0.4	41	0.301	4,166
43	AZIZPIPES	64.3	64.8	63.6	64.3	63.5	0.8	485	4.179	65,267
44	BANGAS	133.9	136.3	133.1	133.9	132.7	1.2	729	13.674	101,538
45	BANKASIA	17.8	17.9	17.5	17.8	17.8	0	309	8.713	490,777
46	BARKAPOWER	8.2	8.2	8.1	8.2	8.2	0	100	1.651	202,057
47	BATASHOE	852	857.4	850.5	854.8	853.5	-1.5	30	0.627	734
48	BATBC	211.5	212.9	208.5	211.5	212.9	-1.4	1,194	18.752	89,111
49	BAYLEASING	4.5	4.6	4.4	4.5	4.5	0	45	0.328	73,355
50	BBS	12.9	13.1	12.8	12.9	13.1	-0.2	758	24.659	1,905,562
51	BBSCABLES	24.6	24.8	23.3	24.6	23.5	1.1	3,027	134.076	5,543,006
52	BDAUTOCA	219.8	221.4	217	219.8	217.2	2.6	1,008	19.441	88,358
53	BDCOM	28.7	29	28.3	28.7	28.7	0	692	22.617	788,655
54	BDFINANCE	11.2	11.2	11	11.2	11.1	0.1	83	1.616	145,023
55	BDLAMPS	188.8	191	181.6	188.8	181.2	7.6	1,040	16.294	86,908
56	BDSERVICE	0	0	0	5.2	5.2	--	0	0	0
57	BDTHAI	13.1	13.3	12.9	13.1	13.2	-0.1	1,038	33.287	2,539,292
58	BDTHAIFOOD	25	25.3	23.8	25	23.8	1.2	3,022	175.02	7,126,256
59	BDWELDING	15.8	16	15.7	15.8	15.6	0.2	74	0.536	33,802
60	BEACHHATCH	30.1	31.1	30.1	30.1	30.5	-0.4	379	6.897	227,409
61	BEACONPHAR	101.7	102.5	101.5	101.7	102	-0.3	652	16.713	164,145
62	BENGALWTL	26.2	27.2	25.9	26.2	26.9	-0.7	902	25.532	964,693
63	BERGERPBL	1,379.4	1,384.9	1,379	1,379.4	1,379.2	0.2	222	2.389	1,731
64	BESTHLDNG	14.8	14.9	13.8	14.8	14.1	0.7	1,034	24.871	1,707,619
65	BEXIMCO	0	0	0	110.1	110.1	--	0	0	0
66	BGIC	36.6	37.5	35.8	36.6	36.8	-0.2	126	2.263	61,759
67	BIFC	4.6	4.7	4.5	4.6	4.6	0	23	0.149	32,658
68	BNICL	91.7	92.6	89	91.7	89.4	2.3	1,278	83.801	928,644
69	BPML	27.4	27.5	26.6	27.4	27.4	0	88	0.496	18,194
70	BPPL	18	18.4	17.8	18	18.3	-0.3	1,626	67.793	3,752,321
71	BRACBANK	67.3	68.1	66.8	67.3	66.6	0.7	3,307	186.274	2,761,602
72	BSC	103	103.7	102.6	103	103.2	-0.2	741	20.218	196,195
73	BSCPLC	141.9	144	141.2	142.3	143.8	-1.9	190	11.479	80,633
74	BSRMLTD	87.8	87.9	87.2	87.5	87.1	0.7	243	3.286	37,559
75	BSRMSTEEL	72	72.4	71.7	72	72.1	-0.1	249	6.719	93,233
76	BXPHARMA	122	123	120.8	122	122.1	-0.1	1,180	66.115	542,178
77	CAPITECGBF	7	7	6.9	7	6.9	0.1	154	3.603	518,399
78	CAPMBDBLMF	11.3	12	11.1	11.3	11.5	-0.2	707	32.217	2,808,019
79	CAPMIBBLMF	9	9.3	8.9	9	9.2	-0.2	234	3.3	366,028
80	CENTRALINS	40.5	41.3	40.3	40.5	40.4	0.1	278	8.554	211,300
81	CENTRALPHL	8.8	8.8	8.7	8.8	8.7	0.1	98	1.64	187,115
82	CITYBANK	28.7	29	28.2	28.7	28.8	-0.1	2,298	188.682	6,595,283
83	CITYGENINS	105.7	106.6	104.5	106	105	0.7	185	13.05	123,758
84	CLICL	54.7	55.4	53.7	54.7	54.3	0.4	454	11.021	202,640
85	CNATEX	3.3	3.4	3.2	3.3	3.3	0	102	1.404	425,582
86	CONFIDCEM	62.3	62.9	61.5	62.1	62	0.3	641	15.956	256,798
87	CONTININS	32.9	33.4	32.3	32.9	32.6	0.3	498	13.738	419,718
88	COPPERTECH	27.5	28.4	26.7	27.5	27.3	0.2	1,547	57.974	2,097,881
89	CROWNCEMNT	50.5	50.7	49.2	50.5	49.9	0.6	71	1.107	22,125
90	CRYSTALINS	72.9	76.2	71.5	72.9	74.9	-2	1,102	30.806	413,334
91	CVOPRL	161.9	164.3	161.6	161.9	162.6	-0.7	1,533	46.842	287,567
92	DACCADYE	15.2	15.3	15	15.2	15	0.2	72	1.137	75,420
93	DAFODILCOM	136.7	138	116	136.7	125.8	10.9	2,252	65.906	520,767
94	DBH	37.3	37.5	37.2	37.3	37.5	-0.2	106	2.032	54,459
95	DBH1STMF	4.6	4.7	4.6	4.6	4.6	0	28	0.358	77,498
96	DELTALIFE	74.9	75	73.9	74.1	74.7	0.2	362	9.082	122,263
97	DELTASPINN	6.8	6.9	6.7	6.8	6.8	0	205	5.308	779,639
98	DESCO	22	22.3	21.9	21.9	22.1	-0.1	71	1.012	45,904
99	DESHBANDHU	20.4	20.7	19.1	20.4	19.7	0.7	1,286	36.837	1,839,270
100	DGIC	23.6	24.6	23.4	23.6	24.4	-0.8	474	14.272	594,186
101	DHAKABANK	11.1	11.3	10.9	11.1	11.3	-0.2	532	14.998	1,358,753
102	DHAKAINS	41.1	41.5	40.1	41.1	40.6	0.5	277	5.314	129,474
103	DOMINAGE	76.1	76.8	75.1	76.1	75.1	1	2,011	199.58	2,624,255
104	DOREENPWR	29.2	29.7	29	29.2	29.4	-0.2	403	9.187	314,153
105	DSHGARME	121	122.6	120.1	121	119.9	1.1	331	4.927	40,583
106	DSSL	9.4	9.5	9.3	9.4	9.4	0	368	9.114	976,489
107	DULAMIACOT	142.1	145	141.2	142.1	142.1	0	121	5.333	37,545
108	DUTCHBANGL	39	39.8	38.8	39	39.8	-0.8	701	11.077	282,969
109	EASTERNINS	56.2	58	56	56.1	57	-0.8	300	9.191	162,271
110	EASTLAND	25.5	26	25.5	25.5	25.7	-0.2	241	7.469	291,438
111	EASTRNLUB	1,941.2	1,947.3	1,890	1,937	1,900.3	40.9	1,054	26.196	13,640
112	EBL	24.8	25.2	24.4	24.8	25.1	-0.3	922	59.949	2,428,811
113	EBL1STMF	3.8	3.9	3.7	3.8	3.8	0	26	0.186	49,464
114	EBLNRBMF	3.1	3.1	3	3	3	0.1	38	0.468	155,519
115	ECABLES	121	123	118.2	120.1	120.1	0.9	41	0.689	5,730
116	EGEN	25.4	25.7	24.4	25.4	24.8	0.6	2,077	83.475	3,325,300
117	EHL	84	84.4	83.2	84	83.4	0.6	1,100	39.74	473,902
118	EIL	27.9	28.5	27.7	27.9	27.9	0	321	6.355	227,049
119	EMERALDOIL	19.3	20.2	19	19.3	18.5	0.8	1,153	24.841	1,260,632
120	ENVOYTEX	49.1	49.4	48.6	49.1	49.2	-0.1	163	2.828	57,696
121	EPGL	18.5	18.7	18.1	18.5	18.5	0	314	5.276	287,092
122	ESQUIRENIT	23.3	23.8	23.2	23.3	23.4	-0.1	229	3.611	154,556
123	ETL	11.2	11.4	11.1	11.2	11.2	0	593	17.124	1,527,119
124	EXIM1STMF	3.5	3.5	3.4	3.4	3.4	0.1	84	1.461	429,526
125	EXIMBANK	0	0	0	3	3	--	0	0	0
126	FAMILYTEX	3	3.1	2.8	2.9	2.9	0.1	330	6.117	2,076,993
127	FARCHEM	18.4	18.7	18	18.4	18.4	0	730	10.824	589,807
128	FAREASTFIN	1.8	1.9	1.7	1.7	1.8	0	255	3.279	1,872,188
129	FAREASTLIF	20.9	21.2	20.9	20.9	20.9	0	45	0.193	9,215
130	FASFIN	1.8	1.9	1.7	1.8	1.8	0	302	5.664	3,261,583
131	FBFIF	3.1	3.1	3	3	3	0.1	56	1.152	383,881
132	FEDERALINS	24.8	25.3	24.7	24.8	25.1	-0.3	316	12.348	495,976
133	FEKDIL	14.3	14.3	14.2	14.3	14.3	0	369	8.127	570,960
134	FINEFOODS	577	595.9	572	577	573	4	1,131	104.641	180,956
135	FIRSTFIN	4.4	4.6	4.4	4.4	4.4	0	37	0.32	72,662
136	FIRSTSBANK	0	0	0	1.9	1.9	--	0	0	0
137	FORTUNE	13.5	13.8	13.5	13.5	13.6	-0.1	248	2.807	206,655
138	FUWANGCER	13	13.3	13	13	13.2	-0.2	566	17.609	1,345,474
139	FUWANGFOOD	10.6	10.7	10.4	10.6	10.5	0.1	262	5.779	547,178
140	GBBPOWER	8.9	8.9	8.5	8.9	8.4	0.5	175	2.401	273,387
141	GEMINISEA	113	113.5	112	112.5	112.1	0.9	148	1.06	9,428
142	GENEXIL	27.3	27.4	27	27.3	27.1	0.2	583	19.946	731,099
143	GENNEXT	3.2	3.2	3	3.1	3	0.2	159	3.573	1,151,834
144	GHAIL	13.3	13.5	13.2	13.3	13.4	-0.1	458	17.097	1,283,279
145	GHCL	21.2	21.9	20.1	21.2	20.1	1.1	250	2.845	136,345
146	GIB	0	0	0	1.7	1.7	--	0	0	0
147	GLDNJMF	6.2	6.3	6.2	6.2	6.2	0	37	2.108	339,946
148	GLOBALINS	33.3	34.3	33.2	33.5	34.1	-0.8	309	8.805	261,427
149	GOLDENSON	15.1	15.2	14.9	15.1	15.1	0	1,134	44.758	2,977,925
150	GP	241	241.6	240	241	241	0	817	23.534	97,694
151	GPHISPAT	16	16.3	15.6	15.9	16.2	-0.2	1,027	25.814	1,638,549
152	GQBALLPEN	688.1	698.9	680.1	688.1	685.6	2.5	965	32.948	47,726
153	GRAMEENS2	12.3	12.4	12.1	12.2	12.2	0.1	35	0.186	15,214
154	GREENDELMF	3.4	3.4	3.3	3.3	3.4	0	32	0.456	138,057
155	GREENDELT	59	59.6	58.4	59	58.9	0.1	47	1.501	25,366
156	GSPFINANCE	3.7	3.8	3.7	3.7	3.8	-0.1	43	0.223	59,905
157	HAKKANIPUL	77.6	78	76.8	77.6	77.8	-0.2	777	20.035	258,797
158	HAMI	177.3	184	176.5	177.3	179.4	-2.1	395	5.97	33,279
159	HEIDELBCEM	226.4	226.4	208.7	226.4	208.2	18.2	653	23.986	107,360
160	HFL	17	17.9	15.9	17	17.4	-0.4	371	8.892	522,894
161	HRTEX	19.2	19.7	19.1	19.2	19.2	0	138	1.09	56,229
162	HWAWELLTEX	41.9	42.8	41.8	41.9	42.2	-0.3	122	2.238	53,366
163	IBNSINA	314.2	316.9	310.3	315.5	310	4.2	375	6.082	19,319
164	IBP	14.5	14.6	14.2	14.5	14.4	0.1	930	30.31	2,100,036
165	ICB	43.4	43.9	41.1	43.4	41.2	2.2	964	20.817	485,613
166	ICB3RDNRB	4.5	4.6	4.4	4.5	4.5	0	55	1.247	277,010
167	ICBAGRANI1	6.5	6.6	6.5	6.5	6.5	0	8	0.059	9,110
168	ICBAMCL2ND	5.9	6.1	5.9	6	6	-0.1	21	0.269	45,262
169	ICBEPMF1S1	6.6	6.7	6.4	6.6	6.4	0.2	200	6.872	1,052,283
170	ICBIBANK	2.7	2.7	2.6	2.6	2.6	0.1	30	0.32	121,940
171	ICBSONALI1	4.8	4.9	4.8	4.9	4.8	0	43	1.311	269,308
172	ICICL	28.3	28.6	27.7	28.3	28	0.3	601	12.562	446,328
173	IDLC	37.4	37.6	36.8	37.4	37.4	0	233	5.183	139,255
174	IFADAUTOS	24	24.5	23.9	24	24.4	-0.4	752	25.814	1,069,867
175	IFIC	4.4	4.5	4.3	4.4	4.4	0	245	6.058	1,378,147
176	IFIC1STMF	3.5	3.5	3.4	3.4	3.4	0.1	41	1.29	379,215
177	IFILISLMF1	4.1	4.1	4	4.1	4	0.1	25	0.456	112,279
178	ILFSL	1.8	1.9	1.7	1.8	1.8	0	314	5.385	3,095,987
179	INDEXAGRO	72.2	72.6	71.7	72.2	72.1	0.1	745	16.725	231,800
180	INTECH	36.7	37.7	36.2	36.7	36.3	0.4	1,584	41.678	1,126,748
181	INTRACO	18	18.1	17.6	18	18.3	-0.3	309	7.044	394,114
182	IPDC	18.9	19.1	18.8	18.9	19.1	-0.2	404	9.542	505,232
183	ISLAMIBANK	32.6	32.6	32.6	32.6	32.6	0	59	1.53	46,944
184	ISLAMICFIN	10.7	10.7	10.5	10.6	10.6	0.1	93	1.84	174,357
185	ISLAMIINS	52.6	53	49.9	52.6	50.5	2.1	712	24.5	474,577
186	ISNLTD	61.7	63	59	61.7	59.5	2.2	1,569	32.712	532,499
187	ITC	41.4	41.7	39.7	41.4	39.7	1.7	2,880	133.464	3,256,377
188	JAMUNABANK	25.5	25.7	25	25.5	25.5	0	1,277	142.703	5,624,976
189	JAMUNAOIL	168.5	168.9	167.9	168.5	167.6	0.9	176	2.049	12,176
190	JANATAINS	34	34.8	33.8	34	34.2	-0.2	403	13.345	391,207
191	JHRML	48.8	49.4	48.5	48.8	49.1	-0.3	559	11.617	237,549
192	JMISMDL	122.5	123.6	122	122.5	122.7	-0.2	187	2.457	20,060
193	JUTESPINN	223.6	226.2	222.1	224.1	221.7	1.9	17	0.12	534
194	KARNAPHULI	33.5	34.3	33.3	33.5	34	-0.5	467	14.855	441,042
195	KAY&QUE	475.6	477.4	465	475.6	470.5	5.1	1,655	50.583	107,100
196	KBPPWBIL	48.2	49.3	48.1	48.2	48.9	-0.7	2,147	67.566	1,394,851
197	KDSALTD	49.6	51	48.9	49.6	50.6	-1	1,855	66.684	1,330,320
198	KEYACOSMET	4.7	4.7	4.6	4.7	4.6	0.1	126	2.234	477,308
199	KOHINOOR	507.3	509.5	504.5	507.3	505.3	2	125	4.211	8,307
200	KPCL	10.7	10.8	10.6	10.7	10.7	0	106	1.579	147,682
201	KPPL	15.4	15.8	15.2	15.4	15.1	0.3	380	7.426	480,049
202	KTL	9.3	9.4	9.2	9.3	9.3	0	71	0.817	87,683
203	LANKABAFIN	12.9	13.3	12.3	12.9	13.2	-0.3	612	11.872	915,482
204	LEGACYFOOT	71.3	71.9	67.7	71.3	67.7	3.6	1,874	43.646	621,902
205	LHB	51.3	51.5	50.6	51.3	51	0.3	850	24.102	471,507
206	LIBRAINFU	625.4	626.3	614	625.4	625.9	-0.5	532	6.859	11,048
207	LINDEBD	654.9	659.9	651.1	654.9	655	-0.1	340	3.996	6,078
208	LOVELLO	75.6	76.5	74.9	75.6	75.3	0.3	1,635	94.581	1,251,264
209	LRBDL	10.6	10.9	10.5	10.6	10.8	-0.2	282	3.272	307,031
210	LRGLOBMF1	3.3	3.4	3.2	3.2	3.3	0	36	0.099	30,652
211	MAGURAPLEX	82.8	83.7	82.2	82.8	82.4	0.4	384	8.368	100,881
212	MAKSONSPIN	5.6	5.7	5.6	5.6	5.6	0	40	0.51	90,765
213	MALEKSPIN	28.6	28.7	28	28.6	28.1	0.5	778	30.382	1,067,531
214	MARICO	2,759.9	2,799.9	2,750	2,759.9	2,740.3	19.6	363	15.506	5,614
215	MATINSPINN	48	48	47.3	47.9	47.2	0.8	167	2.95	61,747
216	MBL1STMF	3.7	3.7	3.6	3.7	3.7	0	37	0.284	76,860
217	MEGCONMILK	39.1	41.5	38.6	39.1	40.2	-1.1	712	10.936	277,763
218	MEGHNACEM	32.8	35	32.5	33.2	33.4	-0.6	177	2.11	62,414
219	MEGHNAINS	31.5	32.4	31.3	31.5	32	-0.5	820	23.722	747,525
220	MEGHNALIFE	55.6	56.5	55.1	55.6	56.1	-0.5	176	5.118	92,053
221	MEGHNAPET	68.6	71	66	68.6	70.5	-1.9	781	13.809	200,597
222	MERCANBANK	6.9	6.9	6.8	6.8	6.9	0	155	3.109	455,759
223	MERCINS	29.3	29.9	29.2	29.3	29.4	-0.1	312	10.574	359,351
224	METROSPIN	9.4	9.5	9.1	9.4	9.1	0.3	89	0.777	83,487
225	MHSML	22.5	23.8	22.3	22.5	23.5	-1	2,289	84.521	3,683,374
226	MIDASFIN	5.6	5.6	5.5	5.5	5.6	0	27	0.054	9,764
227	MIDLANDBNK	14.9	15	14.6	14.9	14.8	0.1	439	13.835	934,888
228	MIRACLEIND	28.1	28.1	27.5	27.9	27.5	0.6	204	3.802	136,865
229	MIRAKHTER	43.9	46.3	43.5	43.9	44.1	-0.2	3,424	178.971	4,009,997
230	MITHUNKNIT	15.6	15.9	15.1	15.2	15.5	0.1	101	0.971	62,434
231	MJLBD	89.3	89.9	88.9	89.3	89.1	0.2	197	3.015	33,686
232	MLDYEING	9.4	9.6	9.4	9.4	9.5	-0.1	332	6.33	671,744
233	MONNOAGML	347.9	353.9	347	347.9	346.5	1.4	339	5.629	16,108
234	MONNOCERA	96.7	99.4	96.4	96.7	96.9	-0.2	2,899	99.911	1,020,763
235	MONNOFABR	23	23.4	22.8	23	23	0	828	35.254	1,533,402
236	MONOSPOOL	102.3	103.5	101.9	102.3	102.1	0.2	1,249	35.654	347,932
237	MPETROLEUM	202	202.3	199.9	202	201.8	0.2	118	2.684	13,314
238	MTB	11.7	11.8	11.5	11.7	11.7	0	252	5.446	467,820
239	NAHEEACP	34.3	34.3	31.1	34.3	31.2	3.1	2,373	113.43	3,424,371
240	NATLIFEINS	97.7	98.9	97.5	97.7	98.1	-0.4	235	3.367	34,423
241	NAVANACNG	21.1	21.3	20.9	21.1	20.7	0.4	307	4.097	194,600
242	NAVANAPHAR	70.9	71.7	68.6	70.9	69.6	1.3	2,566	96.231	1,374,712
243	NBL	4	4.1	3.9	4	4	0	176	3.164	804,209
244	NCCBANK	14.6	15.1	14.5	14.6	15	-0.4	1,216	117.007	7,965,283
245	NCCBLMF1	4.2	4.5	4.1	4.2	4.4	-0.2	31	0.396	93,716
246	NEWLINE	5.2	5.5	5.2	5.2	5.2	0	88	0.624	117,732
247	NFML	16.7	16.9	16.5	16.7	16.6	0.1	723	25.361	1,519,877
248	NHFIL	24	24.2	23.8	24	24.2	-0.2	280	8.094	337,750
249	NITOLINS	31.6	32.2	30	31.6	31.6	0	144	3.066	97,333
250	NORTHERN	110.8	115	110	110.2	112.8	-2	74	0.339	3,045
251	NORTHRNINS	36.2	36.5	35.6	36.1	36.2	0	162	3.173	88,012
252	NPOLYMER	32.8	33.6	31.8	32.8	32.2	0.6	807	21.346	649,820
253	NRBBANK	5.7	5.8	5.6	5.7	5.7	0	70	0.474	83,370
254	NRBCBANK	7.5	7.7	7.4	7.5	7.6	-0.1	28	1.683	224,675
255	NTC	155	155.9	154	154.7	153	2	24	0.088	568
256	NTLTUBES	61	61.5	60.2	61	60.1	0.9	283	5.58	91,735
257	NURANI	2.8	3.1	2.7	2.8	2.9	-0.1	102	1.158	397,764
258	OAL	6	6.2	5.9	6.1	5.9	0.1	178	2.435	400,741
259	OIMEX	15.2	15.4	14.6	15.2	14.7	0.5	608	13.735	906,818
260	OLYMPIC	143	143.9	142	143	143	0	314	5.213	36,433
261	ONEBANKPLC	7.7	7.7	7.4	7.7	7.5	0.2	229	6.056	796,208
262	ORIONINFU	310.1	317.4	307.5	310.1	307.3	2.8	2,973	69.526	223,053
263	ORIONPHARM	26.1	26.3	25.6	26.1	25.6	0.5	308	4.238	163,935
264	PADMALIFE	17.9	17.9	17.5	17.8	17.8	0.1	25	0.24	13,489
265	PADMAOIL	177.3	177.7	176	177.5	176.2	1.1	343	6.425	36,264
266	PARAMOUNT	50.9	51.9	50	50.9	51.4	-0.5	132	1.907	37,465
267	PDL	5.3	5.6	5.3	5.3	5.2	0.1	121	1.838	343,527
268	PENINSULA	22.8	23	22	22.8	22.8	0	857	23.613	1,041,028
269	PEOPLESINS	50.3	51.4	49.7	50.3	50.2	0.1	534	17.306	342,270
270	PF1STMF	7.9	8	7.7	7.9	7.6	0.3	609	18.397	2,352,914
271	PHARMAID	580.3	592.9	578.7	580.3	585.4	-5.1	304	4.789	8,253
272	PHENIXINS	41.3	41.9	40.7	40.9	40.8	0.5	395	18.186	442,589
273	PHOENIXFIN	3.7	3.8	3.5	3.6	3.5	0.2	40	0.354	98,457
274	PHPMF1	3	3.1	3	3	3	0	87	1.665	554,711
275	PIONEERINS	59.4	61.4	58.7	59.4	60.2	-0.8	547	13.475	223,310
276	PLFSL	1.7	1.9	1.7	1.7	1.8	-0.1	665	12.022	6,862,800
277	POPULAR1MF	3	3.1	3	3	3	0	28	0.192	63,874
278	POPULARLIF	55.9	56	53.8	55.9	54.4	1.5	802	25.592	462,050
279	POWERGRID	32.9	33.3	32.7	32.9	33.4	-0.5	96	1.551	47,106
280	PRAGATIINS	71	72.4	70.2	71	71.7	-0.7	501	16.941	237,202
281	PRAGATILIF	181.6	183.8	179.4	181.6	180.5	1.1	906	16.012	88,308
282	PREMIERBAN	4	4.1	3.9	4	4	0	83	2.451	614,150
283	PREMIERCEM	41.2	41.7	40.6	41.2	41.7	-0.5	535	11.303	274,689
284	PREMIERLEA	2.8	2.9	2.6	2.7	2.7	0.1	180	3.089	1,122,004
285	PRIME1ICBA	4.5	4.5	4.4	4.5	4.5	0	90	0.284	63,757
286	PRIMEBANK	29.7	29.9	29	29.7	30	-0.3	627	35.432	1,210,314
287	PRIMEFIN	3.3	3.4	3.2	3.3	3.3	0	73	1.107	332,150
288	PRIMEINSUR	37.4	38.2	37.2	37.4	37.5	-0.1	484	12.595	334,938
289	PRIMELIFE	43	44	42.5	43	43.5	-0.5	452	7.842	182,803
290	PRIMETEX	19.9	21.5	19.8	19.9	19.6	0.3	186	4.616	227,074
291	PROGRESLIF	40.2	40.7	40	40.2	40.2	0	62	0.928	23,133
292	PROVATIINS	42.7	43.8	42	42.7	42.2	0.5	1,054	42.125	982,149
293	PTL	60.9	60.9	58.5	60.5	58.3	2.6	1,355	78.323	1,313,692
294	PUBALIBANK	33.6	33.9	33.4	33.6	33.8	-0.2	431	16.682	495,682
295	PURABIGEN	29.4	30.1	29	29.4	29.8	-0.4	468	15.401	522,350
296	QUASEMIND	43	43.7	42.5	43	43	0	1,080	49.683	1,153,695
297	QUEENSOUTH	12.8	12.9	12.6	12.8	12.7	0.1	468	12.32	963,919
298	RAHIMAFOOD	105.8	108	99.7	105.8	99.7	6.1	825	9.878	93,940
299	RAHIMTEXT	192.4	194.1	191.2	192.4	191.9	0.5	199	2.214	11,488
300	RAKCERAMIC	24.3	24.6	24	24.3	24.3	0	197	3.306	136,042
301	RANFOUNDRY	156.8	165	152.9	155.5	152.3	4.5	434	6.576	42,313
302	RDFOOD	30.6	32.3	30.2	30.6	31.8	-1.2	4,046	170.574	5,432,252
303	RECKITTBEN	3,282	3,299.9	3,250.1	3,282	3,264.4	17.6	87	0.768	234
304	REGENTTEX	5.3	5.5	5	5.3	5	0.3	344	3.946	758,916
305	RELIANCE1	10.3	10.5	10.2	10.3	10.4	-0.1	190	4.06	393,902
306	RELIANCINS	89.6	92	87.1	89.6	91.3	-1.7	658	24.616	276,092
307	RENATA	414	414.9	408.9	414	409.7	4.3	586	8.921	21,607
308	RENWICKJA	505.1	513.6	503.5	505.1	513.5	-8.4	59	0.453	893
309	REPUBLIC	33.1	34.4	33	33.3	34.1	-1	204	4.784	142,912
310	RINGSHINE	3.7	3.7	3.6	3.7	3.5	0.2	233	4.292	1,188,946
311	ROBI	30.2	30.4	29.6	30.2	29.8	0.4	1,802	104.584	3,481,565
312	RSRMSTEEL	8.2	8.2	7.9	8.2	7.7	0.5	185	2.536	314,541
313	RUNNERAUTO	40.6	40.9	39.9	40.6	40.6	0	998	24.713	610,398
314	RUPALIBANK	16.2	16.5	15.8	16.2	16.2	0	67	0.604	37,300
315	RUPALIINS	27.3	28.2	27.1	27.3	28	-0.7	524	18.699	681,284
316	RUPALILIFE	86.6	87.5	85.9	86.6	87	-0.4	497	9.987	115,201
317	SAFKOSPINN	23	23.7	22.8	23	23.1	-0.1	344	8.064	349,541
318	SAIFPOWER	6.1	6.2	6	6.1	6.1	0	123	0.827	135,503
319	SAIHAMCOT	18.9	19.2	18.8	18.9	19	-0.1	819	22.11	1,167,148
320	SAIHAMTEX	17.6	17.7	17.4	17.6	17.5	0.1	505	13.107	747,239
321	SALAMCRST	15.2	15.3	14.9	15.2	14.9	0.3	142	2.026	133,938
322	SALVO	37.7	38.2	37.1	37.7	37.7	0	1,395	52.456	1,393,996
323	SAMATALETH	106.5	108	105.9	106.5	106.2	0.3	428	6.384	59,908
324	SAMORITA	70	71.4	68.6	70	68.8	1.2	181	3.149	44,986
325	SANDHANINS	23.8	24	23.6	23.8	23.7	0.1	435	12.014	505,212
326	SAPORTL	46.1	47	45.8	46.1	46.1	0	499	29.728	645,129
327	SAVAREFR	0	0	0	215.5	215.5	--	0	0	0
328	SBACBANK	5.8	5.9	5.7	5.8	5.8	0	37	0.323	55,567
329	SEAPEARL	35.4	36	35.1	35.4	35.6	-0.2	1,960	19.461	549,179
330	SEMLFBSLGF	5.5	5.5	5.3	5.4	5.4	0.1	13	0.291	53,803
331	SEMLIBBLSF	6.2	6.2	6.1	6.2	6.1	0.1	10	0.068	11,101
332	SEMLLECMF	0	0	0	7.4	7.4	--	0	0	0
333	SHAHJABANK	16	16.1	15.9	16	16.1	-0.1	166	7.217	450,731
334	SHARPIND	17	17.4	16.7	17	16.9	0.1	289	1.787	105,086
335	SHASHADNIM	21.6	21.8	21.3	21.6	21.2	0.4	285	18.201	843,943
336	SHEPHERD	16	16.1	15	16	15.4	0.6	1,336	48.715	3,104,704
337	SHURWID	6	6.1	5.9	6	6	0	42	0.385	64,190
338	SHYAMPSUG	148	153.7	143.6	146.7	143.6	4.4	75	0.5	3,426
339	SIBL	0	0	0	3	3	--	0	0	0
340	SICL	37.4	38.2	37	37.4	37.7	-0.3	487	12.637	337,045
341	SILCOPHL	16.2	16.4	16	16.2	16.2	0	444	10.649	658,014
342	SILVAPHL	12.2	12.4	12.1	12.2	12.3	-0.1	336	6.54	536,442
343	SIMTEX	24.2	24.5	24.1	24.2	24.3	-0.1	666	22.568	931,526
344	SINGERBD	81	82.4	80.3	81	80.3	0.7	205	1.598	19,674
345	SINOBANGLA	53.7	54.7	53.5	53.7	54.3	-0.6	1,278	33.323	618,339
346	SIPLC	81.2	82	79.5	81.2	80.8	0.4	597	20.265	251,593
347	SKTRIMS	12.5	12.9	12.1	12.5	12.8	-0.3	493	6.57	526,176
348	SONALIANSH	195.8	196.4	191.9	195.8	190.6	5.2	1,424	25.8	132,433
349	SONALILIFE	75.2	75.6	74.3	75.2	75	0.2	443	11.967	159,382
350	SONALIPAPR	225.3	226	222.1	225.3	222.1	3.2	976	20.646	91,971
351	SONARBAINS	44.1	44.8	43.4	44.1	44.3	-0.2	682	21.996	499,887
352	SONARGAON	45	45.9	43.5	45	44.9	0.1	482	15.757	351,032
353	SOUTHEASTB	9.7	9.9	9.6	9.7	9.8	-0.1	201	7.038	724,018
354	SPCERAMICS	23.4	23.5	22.6	23.4	22.8	0.6	1,485	54.724	2,356,920
355	SPCL	54.5	55	54.1	54.5	54.7	-0.2	899	33.539	614,568
356	SQUARETEXT	46.1	46.2	45.8	46.1	45.6	0.5	137	1.59	34,615
357	SQURPHARMA	211.8	212.7	211	211.8	212.3	-0.5	1,297	39.818	187,999
358	SSSTEEL	5	5	4.8	4.9	4.8	0.2	199	2.452	497,200
359	STANCERAM	74	74.2	71.2	74	71.9	2.1	179	1.795	24,442
360	STANDARINS	0	0	0	47.8	47.8	--	0	0	0
361	STANDBANKL	4.4	4.5	4.3	4.4	4.4	0	153	3.458	794,005
362	STYLECRAFT	51.2	51.9	50.6	51	51	0.2	80	0.635	12,479
363	SUMITPOWER	13.9	14.1	13.8	13.9	14	-0.1	241	3.367	242,089
364	SUNLIFEINS	70.1	70.8	68.1	70.1	68.3	1.8	1,345	124.519	1,804,739
365	TAKAFULINS	34.6	34.9	34	34.6	34.6	0	61	1.975	57,188
366	TALLUSPIN	8.5	8.6	8.3	8.5	8.5	0	238	4.176	496,686
367	TAMIJTEX	121.8	122	117.6	121.8	117.4	4.4	619	10.15	84,340
368	TECHNODRUG	44.8	45.5	44.2	44.8	45.1	-0.3	2,505	113.728	2,536,492
369	TILIL	46.3	47.2	46	46.3	46.4	-0.1	359	10.054	216,945
370	TITASGAS	16.2	16.3	16	16.2	16	0.2	135	1.828	113,207
371	TOSRIFA	19.6	19.7	18.9	19.6	18.9	0.7	797	22.856	1,179,375
372	TRUSTB1MF	3	3.1	2.9	3	3	0	67	1.725	575,152
373	TRUSTBANK	15.6	15.7	15.5	15.6	15.7	-0.1	540	22.086	1,415,375
374	TUNGHAI	2.9	3.2	2.7	2.9	3	-0.1	68	1.061	348,729
375	UCB	8.8	9	8.7	8.8	8.8	0	153	6.987	791,377
376	UNILEVERCL	2,036	2,050	2,036	2,037.4	2,041.6	-5.6	45	0.546	268
377	UNIONBANK	0	0	0	1.5	1.5	--	0	0	0
378	UNIONCAP	4.6	4.6	4.5	4.6	4.6	0	37	0.536	117,092
379	UNIONINS	38.8	39.8	38.7	38.8	39.6	-0.8	507	17.873	458,323
380	UNIQUEHRL	38.3	38.6	37.9	38.3	38.2	0.1	405	8.694	227,778
381	UNITEDFIN	12	12.3	11.9	12	12.2	-0.2	173	3.48	289,623
382	UNITEDINS	41.5	42.1	41.5	41.5	41.9	-0.4	122	2.39	57,451
383	UPGDCL	117.7	119.2	117.5	117.7	118.1	-0.4	156	2.131	18,050
384	USMANIAGL	37.9	38	36.3	37.6	36.4	1.5	76	0.41	10,985
385	UTTARABANK	21	21.1	20.8	21	21.1	-0.1	816	41.141	1,959,260
386	UTTARAFIN	12.5	12.6	12.4	12.5	12.3	0.2	22	0.169	13,538
387	VAMLBDMF1	0	0	0	7.1	7.1	--	0	0	0
388	VAMLRBBF	5.9	6	5.9	5.9	5.9	0	22	0.139	23,587
389	VFSTDL	15.4	15.6	14.1	15.4	14.9	0.5	1,761	62.374	4,174,666
390	WALTONHIL	362.3	366	362	362.3	364.7	-2.4	613	9.569	26,370
391	WATACHEM	135.6	136.4	133.5	135.6	133.5	2.1	152	2.914	21,533
392	WMSHIPYARD	8.7	8.7	8.6	8.7	8.6	0.1	135	2.42	279,903
393	YPL	25.5	25.8	24.5	25.5	24.9	0.6	512	12.665	505,014
394	ZAHEENSPIN	5.7	5.7	5.6	5.6	5.6	0.1	37	0.35	61,613
395	ZAHINTEX	8.3	8.4	8.2	8.3	8.2	0.1	72	1.411	169,677
396	ZEALBANGLA	123.9	124.5	122.1	123.8	121.7	2.2	34	0.243	1,961