Data Matrix

Data Matrix

#	TRADING CODE	LTP*	HIGH	LOW	CLOSEP*	YCP*	CHANGE	TRADE	VALUE (mn)	VOLUME
1	1JANATAMF	2.8	3	2.8	2.8	2.9	-0.1	215	4.767	1,661,940
2	1STPRIMFMF	0	0	0	19.3	19.3	--	0	0	0
3	AAMRANET	17.2	17.3	16.9	17.2	16.9	0.3	152	2.759	160,487
4	AAMRATECH	12.2	12.7	12.1	12.2	12.2	0	84	0.823	66,671
5	ABB1STMF	2.9	3.1	2.9	2.9	2.9	0	296	9.105	3,080,204
6	ABBANK	6.6	6.9	6.5	6.6	6.8	-0.2	880	32.3	4,826,789
7	ACFL	18	18.7	18	18	18.1	-0.1	17	0.155	8,600
8	ACI	217.7	224.5	217	217.7	219.8	-2.1	1,496	51.116	232,479
9	ACIFORMULA	147.9	150.7	147.8	147.9	150.1	-2.2	565	12.268	82,763
10	ACMELAB	80.2	81.5	80	80.2	80.9	-0.7	750	38.826	481,234
11	ACMEPL	16.6	17.1	16.5	16.6	16.9	-0.3	829	26.45	1,574,655
12	ACTIVEFINE	6.7	6.9	6.6	6.7	6.7	0	131	2.657	396,284
13	ADNTEL	64.9	66.8	64.1	64.9	64.1	0.8	1,539	47.703	726,000
14	ADVENT	14.1	14.3	14	14.1	14.1	0	105	3.145	222,911
15	AFCAGRO	7.1	7.4	7.1	7.1	7	0.1	155	1.552	214,311
16	AFTABAUTO	29.6	30.3	29.5	29.6	29.9	-0.3	482	9.112	306,159
17	AGNISYSL	21.9	22.6	21.8	21.9	21.9	0	1,228	32.07	1,445,576
18	AGRANINS	24.1	24.4	23.6	23.8	24	0.1	103	0.947	39,352
19	AIBL1STIMF	3.9	4	3.8	3.9	3.9	0	165	3.298	833,807
20	AIL	28.2	28.8	28	28.2	28.4	-0.2	252	3.835	134,940
21	AL-HAJTEX	130.6	133.7	129.6	130.6	132.8	-2.2	704	14.755	111,563
22	ALARABANK	16	16.2	15.9	16	16.1	-0.1	215	6.158	385,194
23	ALIF	4.7	4.7	4.5	4.6	4.6	0.1	155	1.722	372,786
24	ALLTEX	15.4	16.2	15.3	15.4	15.2	0.2	1,054	26.023	1,656,714
25	AMANFEED	24.2	24.6	24	24.2	24.3	-0.1	341	13.916	573,793
26	AMBEEPHA	768	795	768	772.6	770.6	-2.6	56	0.666	853
27	AMCL(PRAN)	213.2	217.4	210	213.2	215.6	-2.4	130	1.636	7,647
28	ANLIMAYARN	19.2	19.7	18.8	19.5	19	0.2	160	1.521	79,548
29	ANWARGALV	103.9	107.9	103.3	103.9	104.4	-0.5	3,942	138.821	1,314,442
30	AOL	15.8	16.3	15.7	15.8	16	-0.2	192	3.739	232,488
31	APEXFOODS	234.5	238.9	233.1	234.5	238.1	-3.6	180	2.79	11,844
32	APEXFOOT	191.2	192.5	191	191.2	191.2	0	502	11.311	59,084
33	APEXSPINN	213.4	214	207	212	210.3	3.1	787	25.019	118,496
34	APEXTANRY	70.2	72.8	70.1	70.2	71.4	-1.2	160	1.348	19,022
35	APOLOISPAT	2.8	2.8	2.7	2.8	2.6	0.2	550	10.013	3,636,223
36	ARAMIT	172.3	175	170	172.3	174.7	-2.4	74	0.923	5,345
37	ARAMITCEM	11.7	12	11.6	11.9	11.6	0.1	29	0.161	13,529
38	ARGONDENIM	17.5	17.7	17.5	17.5	17.6	-0.1	171	3.646	207,764
39	ASIAINS	41.7	43.7	41.5	41.7	42.9	-1.2	1,166	40.001	942,526
40	ASIAPACINS	39.1	40.8	39	39.1	40.4	-1.3	262	5.358	135,341
41	ASIATICLAB	61.9	63.2	60.9	61.9	61	0.9	2,284	116.16	1,862,183
42	ATCSLGF	0	0	0	7.5	7.5	--	0	0	0
43	ATLASBANG	54.7	54.7	54.5	54.6	54.3	0.4	8	0.066	1,200
44	AZIZPIPES	49.7	49.8	45	49.7	45.3	4.4	307	2.968	60,438
45	BANGAS	123.9	127.7	123.6	123.9	125.3	-1.4	732	12.327	98,641
46	BANKASIA	21	21	20.9	21	20.9	0.1	419	55.503	2,644,737
47	BARKAPOWER	7.9	8.1	7.9	8	8	-0.1	69	0.608	76,016
48	BATASHOE	837.9	844.8	836	837.9	836	1.9	25	0.199	238
49	BATBC	277.6	279.6	277	277.6	275.2	2.4	1,479	40.912	147,088
50	BAYLEASING	5.4	5.7	5.4	5.4	5.2	0.2	325	9.384	1,667,282
51	BBS	10	10.4	9.9	10	10.3	-0.3	311	7.057	701,351
52	BBSCABLES	16.3	16.5	16	16.3	16.2	0.1	385	6.82	419,811
53	BDAUTOCA	141.9	144	141.1	141.9	140	1.9	1,016	19.102	134,121
54	BDCOM	27.6	28.4	26.8	27.6	26.6	1	2,207	76.367	2,758,403
55	BDFINANCE	13.2	13.4	13.1	13.2	13	0.2	89	1.273	95,937
56	BDLAMPS	145.2	149	144.2	145.2	146.1	-0.9	149	2.112	14,361
57	BDSERVICE	0	0	0	5.2	5.2	--	0	0	0
58	BDTHAI	11.6	12	11.5	11.6	11.8	-0.2	566	11.569	986,935
59	BDTHAIFOOD	17.4	17.9	17.1	17.4	17.1	0.3	1,822	83.673	4,802,104
60	BDWELDING	19.3	19.9	18.5	19.3	19.1	0.2	216	3.16	163,062
61	BEACHHATCH	31.1	31.5	30.9	31.1	30.8	0.3	409	7.021	224,963
62	BEACONPHAR	109	111.9	108.7	109	108.4	0.6	1,290	41.7	378,519
63	BENGALWTL	18.2	18.4	18.1	18.2	18.3	-0.1	243	2.632	144,213
64	BERGERPBL	1,444	1,452.9	1,438.7	1,440.2	1,442.9	1.1	265	8.87	6,137
65	BESTHLDNG	13.1	13.3	13	13.1	13.1	0	146	1.516	115,285
66	BEXIMCO	110.1	110.1	110.1	110.1	110.1	0	5	0.003	29
67	BGIC	34.2	34.9	34.1	34.2	34.4	-0.2	60	0.785	22,922
68	BIFC	4.6	4.6	4.6	4.6	4.2	0.4	16	0.416	90,524
69	BNICL	55.9	57.9	55.8	55.9	57	-1.1	605	22.071	390,112
70	BPML	29.2	29.8	28.7	29.2	29.7	-0.5	222	2.262	77,285
71	BPPL	15.6	16	15.5	15.6	15.8	-0.2	584	24.171	1,534,928
72	BRACBANK	88.7	89.3	85.2	88.7	87.2	1.5	2,776	353.317	4,017,730
73	BSC	115.9	117.2	115.7	115.9	116.1	-0.2	1,332	95.117	818,375
74	BSCPLC	145.9	147	145.5	145.9	145.1	0.8	299	14.868	101,837
75	BSRMLTD	84.3	85	84.2	84.3	84.2	0.1	135	2.039	24,167
76	BSRMSTEEL	74.4	75.7	73.2	73.8	74.1	0.3	308	15.253	206,609
77	BXPHARMA	123	125.6	122.9	123	123.9	-0.9	1,353	83.839	675,166
78	CAPITECGBF	7	7.1	6.9	7	7	0	170	4.143	591,840
79	CAPMBDBLMF	10.1	10.3	10	10.1	10.3	-0.2	165	5.786	570,346
80	CAPMIBBLMF	8.6	8.6	8.3	8.6	8.5	0.1	110	4.283	503,482
81	CENTRALINS	42	43.2	41.4	42	43.1	-1.1	634	24.887	587,502
82	CENTRALPHL	9	9.2	8.9	9	9	0	136	1.066	117,965
83	CITYBANK	31.5	32.3	30.5	31.5	30.6	0.9	4,029	640.899	20,314,371
84	CITYGENINS	86.1	86.5	85.3	86.1	85.4	0.7	467	23.803	277,041
85	CLICL	57.8	58.5	57.1	57.8	56.8	1	1,083	37.901	655,323
86	CNATEX	2.9	3	2.9	2.9	2.9	0	157	2.11	718,465
87	CONFIDCEM	65.2	66.6	64.6	65.2	66	-0.8	1,094	43.362	661,235
88	CONTININS	25.9	26.5	25.8	25.9	26.3	-0.4	166	3.255	125,077
89	COPPERTECH	19.6	20	19.4	19.6	19.8	-0.2	291	6.961	354,221
90	CROWNCEMNT	50.8	51.6	50.1	50.8	50.4	0.4	60	0.554	10,908
91	CRYSTALINS	76.8	80.9	76.5	76.8	79.4	-2.6	544	9.161	116,551
92	CVOPRL	167.1	172.6	166.2	167.1	170	-2.9	2,178	80.223	472,536
93	DACCADYE	18.3	19.2	18.1	18.3	18.7	-0.4	264	4.163	223,974
94	DAFODILCOM	57.9	61.6	57.4	57.9	58	-0.1	868	27.347	457,846
95	DBH	39.1	39.5	39	39.1	39.4	-0.3	177	6.56	167,608
96	DBH1STMF	4.8	4.9	4.6	4.8	4.6	0.2	373	14.432	3,018,075
97	DELTALIFE	75.2	76.8	75	75.3	76.3	-1.1	252	3.558	46,978
98	DELTASPINN	5.8	6	5.8	5.8	5.9	-0.1	123	2.085	357,509
99	DESCO	23.2	23.5	23.2	23.2	23.1	0.1	35	0.244	10,475
100	DESHBANDHU	16.3	16.8	16.2	16.3	16.5	-0.2	297	4.9	298,794
101	DGIC	21.6	22.1	21.5	21.6	21.8	-0.2	62	1.35	62,333
102	DHAKABANK	13.9	14.2	13.8	13.9	14.2	-0.3	2,159	109.235	7,796,657
103	DHAKAINS	39.6	40.5	39.6	39.6	40.1	-0.5	117	1.625	40,701
104	DOMINAGE	36.7	37.5	35.9	36.7	35.8	0.9	925	44.541	1,210,604
105	DOREENPWR	29.1	29.9	28.9	29.1	29.6	-0.5	409	11.604	394,669
106	DSHGARME	111.8	114.9	111.4	111.8	114.6	-2.8	336	3.918	34,833
107	DSSL	8.7	9	8.6	8.7	8.8	-0.1	232	4.117	470,202
108	DULAMIACOT	133.5	137.8	132.7	133.5	137.4	-3.9	200	1.818	13,457
109	DUTCHBANGL	41.9	42.8	41.9	41.9	42.4	-0.5	291	10.574	250,767
110	EASTERNINS	53.6	56	53.4	53.6	55.1	-1.5	326	7.023	129,819
111	EASTLAND	21.7	22.5	21.6	21.7	21.8	-0.1	131	3.606	165,256
112	EASTRNLUB	1,584.5	1,598	1,550	1,584.5	1,566	18.5	686	10.706	6,744
113	EBL	28.3	28.5	27.4	28.3	27.4	0.9	1,608	218.959	7,812,072
114	EBL1STMF	3.8	3.9	3.6	3.8	3.6	0.2	124	2.197	582,373
115	EBLNRBMF	2.7	2.8	2.6	2.7	2.7	0	86	1.218	448,881
116	ECABLES	115.2	116.7	115	115.2	115	0.2	51	0.532	4,622
117	EGEN	22	22.6	21.9	22	21.9	0.1	1,903	63.28	2,835,956
118	EHL	80	81.1	79.7	80	80.4	-0.4	462	10.838	135,241
119	EIL	29.2	29.8	29.2	29.2	29.6	-0.4	276	8.061	273,844
120	EMERALDOIL	14.2	15	14.2	14.2	14.5	-0.3	150	1.971	137,943
121	ENVOYTEX	51.2	52.3	51.1	51.2	51.8	-0.6	471	13.695	265,420
122	EPGL	17.5	18.4	17.4	17.5	17.3	0.2	1,019	17.65	985,676
123	ESQUIRENIT	20.4	20.7	20.2	20.4	20.3	0.1	200	2.736	134,257
124	ETL	9.9	10.1	9.8	9.9	10	-0.1	355	14.606	1,468,037
125	EXIM1STMF	3.1	3.2	3	3.1	3	0.1	244	5.774	1,862,298
126	EXIMBANK	0	0	0	3	3	--	0	0	0
127	FAMILYTEX	1.9	1.9	1.8	1.9	1.8	0.1	265	3.994	2,102,374
128	FARCHEM	13.9	14.2	13.9	13.9	14	-0.1	77	0.877	62,441
129	FAREASTFIN	1.6	1.6	1.6	1.6	1.5	0.1	38	0.486	303,947
130	FAREASTLIF	23.5	24.9	23.5	23.9	23.9	-0.4	105	1.628	66,533
131	FASFIN	1.6	1.6	1.6	1.6	1.5	0.1	38	0.483	301,833
132	FBFIF	2.9	3	2.8	3	2.9	0	81	1.029	350,455
133	FEDERALINS	20.9	21.4	20.9	20.9	21.2	-0.3	99	1.551	73,463
134	FEKDIL	14.7	14.9	14.6	14.7	14.7	0	573	15.181	1,031,221
135	FINEFOODS	471.8	472.5	468.5	471.8	470.9	0.9	716	111.684	236,895
136	FIRSTFIN	5.2	5.4	5	5.2	5	0.2	221	2.583	495,515
137	FIRSTSBANK	0	0	0	1.9	1.9	--	0	0	0
138	FORTUNE	14.8	15.3	14.7	14.8	14.9	-0.1	224	2.934	196,720
139	FUWANGCER	11.7	11.9	11.6	11.7	11.7	0	220	8.133	690,994
140	FUWANGFOOD	10.2	10.3	10	10	10.2	0	138	2.053	203,424
141	GBBPOWER	8	8.4	7.9	8	8.4	-0.4	209	2.895	356,621
142	GEMINISEA	122.1	125.9	120	122.1	122.9	-0.8	124	0.814	6,658
143	GENEXIL	28.1	28.8	27.8	28.1	27.9	0.2	1,503	63.368	2,230,814
144	GENNEXT	2.9	2.9	2.7	2.9	2.8	0.1	187	3.185	1,119,975
145	GHAIL	11.2	11.4	11.2	11.2	11.2	0	314	5.628	498,312
146	GHCL	19.7	20.1	19.6	19.8	19.5	0.2	81	0.808	40,780
147	GIB	0	0	0	1.7	1.7	--	0	0	0
148	GLDNJMF	6.1	6.2	6	6.1	6.1	0	83	1.48	242,253
149	GLOBALINS	29.6	30.4	29.5	29.6	30	-0.4	233	5.357	179,234
150	GOLDENSON	10.2	10.6	10.1	10.2	10.4	-0.2	261	3.279	318,381
151	GP	264	267.2	263.5	264	266.3	-2.3	1,734	50.882	192,242
152	GPHISPAT	17	17.5	16.9	17	17.2	-0.2	399	7.609	442,433
153	GQBALLPEN	506.4	515	485.1	506.4	485.1	21.3	1,385	29.681	58,729
154	GRAMEENS2	12.7	12.9	12.6	12.7	12.7	0	75	2.098	164,963
155	GREENDELMF	3.3	3.4	3.2	3.2	3.2	0.1	31	0.666	206,433
156	GREENDELT	57.8	59.9	57.6	57.8	58.9	-1.1	183	2.542	43,649
157	GSPFINANCE	4.6	4.6	4.6	4.6	4.2	0.4	84	1.798	390,816
158	HAKKANIPUL	75.6	77.4	75.4	75.6	75.5	0.1	1,337	43.549	568,141
159	HAMI	146.6	148	143.6	146.6	143.7	2.9	382	3.833	26,325
160	HEIDELBCEM	235.3	239.9	234.5	235.3	238.5	-3.2	93	1.353	5,739
161	HFL	7.1	7.3	6.9	7.1	7	0.1	21	0.188	26,594
162	HRTEX	17.8	18.4	17.7	17.8	18.1	-0.3	104	0.877	49,108
163	HWAWELLTEX	42	42.3	41.9	42	42.2	-0.2	93	5.531	131,227
164	IBNSINA	330.4	335	330	330.4	331.7	-1.3	694	32.315	97,454
165	IBP	14.1	14.5	14	14.1	14	0.1	1,535	65.624	4,599,479
166	ICB	40	41.1	39.9	40	40.2	-0.2	273	5.715	142,377
167	ICB3RDNRB	4.4	4.6	4.4	4.4	4.5	-0.1	8	0.049	11,209
168	ICBAGRANI1	6.6	6.6	6.6	6.6	6.5	0.1	29	0.344	52,088
169	ICBAMCL2ND	6.4	6.5	6.3	6.3	6.4	0	109	1.99	309,570
170	ICBEPMF1S1	4.9	5.1	4.9	4.9	4.9	0	925	2.182	439,786
171	ICBIBANK	2.8	2.8	2.6	2.8	2.6	0.2	186	3.633	1,311,870
172	ICBSONALI1	4.6	4.7	4.5	4.5	4.6	0	105	3.304	726,268
173	ICICL	22.8	23.4	22.7	22.8	23.2	-0.4	242	5.193	226,477
174	IDLC	42	42.3	41.7	41.8	42.1	-0.1	410	15.837	376,431
175	IFADAUTOS	21.9	22.2	21.7	21.9	22	-0.1	240	4.088	185,960
176	IFIC	6	6.3	5.9	6	6.1	-0.1	863	27.262	4,501,784
177	IFIC1STMF	2.9	3	2.9	3	3	-0.1	105	2.28	761,833
178	IFILISLMF1	4.1	4.2	4	4.1	4.1	0	50	0.877	215,423
179	ILFSL	1.6	1.6	1.6	1.6	1.5	0.1	56	0.832	520,115
180	INDEXAGRO	68.7	70.9	67.4	68.7	70.2	-1.5	294	4.047	58,500
181	INTECH	33.2	33.2	30.5	33.2	30.2	3	2,982	120.587	3,715,750
182	INTRACO	19.3	19.6	19.1	19.2	19.4	-0.1	363	7.168	372,216
183	IPDC	20	20.6	20	20	20.4	-0.4	754	31.34	1,551,458
184	ISLAMIBANK	44.9	46.3	44.8	44.9	45.8	-0.9	1,774	53.842	1,187,053
185	ISLAMICFIN	11.7	12	11.6	11.7	12	-0.3	294	6.271	530,294
186	ISLAMIINS	39.6	40.3	39.5	39.6	39.9	-0.3	41	0.838	21,153
187	ISNLTD	75.7	78.3	75	75.7	74.3	1.4	1,680	39.827	517,551
188	ITC	40	40.7	39.8	40	40	0	744	26.901	668,145
189	JAMUNABANK	25.2	25.5	25	25.2	25.1	0.1	1,028	178.496	7,059,995
190	JAMUNAOIL	176.2	177.6	170	175.9	176.5	-0.3	245	11.174	63,483
191	JANATAINS	25.6	26.8	25.6	25.7	26.3	-0.7	198	3.389	130,711
192	JHRML	46	46.4	45.7	46	46	0	259	4.01	86,999
193	JMISMDL	128.2	130.1	127.5	128.2	128.8	-0.6	252	4.505	34,778
194	JUTESPINN	224.7	237	219.3	224.7	219.3	5.4	352	7.034	31,659
195	KARNAPHULI	30.9	31.8	30.9	30.9	31.5	-0.6	454	12.265	392,949
196	KAY&QUE	468.4	496.9	465.1	468.4	488.8	-20.4	3,051	80.697	168,691
197	KBPPWBIL	51.1	53	50.7	51.1	52.5	-1.4	4,806	186.445	3,610,388
198	KDSALTD	42.2	43.1	42	42.2	42.9	-0.7	451	11.634	273,250
199	KEYACOSMET	5.4	5.5	5.3	5.4	5.4	0	297	4.645	856,084
200	KOHINOOR	518.1	521	516	518.3	515.3	2.8	188	2.785	5,368
201	KPCL	10.9	11.1	10.9	10.9	10.8	0.1	148	2.621	238,812
202	KPPL	15.1	16	14.9	15.1	15.7	-0.6	378	5.073	331,922
203	KTL	9.5	9.6	9.4	9.5	9.4	0.1	157	2.58	271,261
204	LANKABAFIN	15.3	16	15.2	15.3	15.7	-0.4	508	14.362	920,643
205	LEGACYFOOT	57.4	58.4	56.6	57.4	57	0.4	886	15.364	267,839
206	LHB	53.9	54.8	53.6	53.9	54.1	-0.2	920	36.246	668,376
207	LIBRAINFU	660.4	672.9	659.1	660.4	667.9	-7.5	257	3.584	5,402
208	LINDEBD	841.4	847.5	840	841.4	841.7	-0.3	364	9.793	11,611
209	LOVELLO	68.3	69	68	68.3	68.6	-0.3	1,260	49.086	718,303
210	LRBDL	9.9	10.1	9.9	9.9	9.9	0	92	0.909	91,121
211	LRGLOBMF1	3.1	3.4	3	3	3.2	-0.1	60	1.423	460,643
212	MAGURAPLEX	90.3	92.6	89.6	90.3	91.5	-1.2	674	17.752	194,022
213	MAKSONSPIN	6	6.2	5.7	6	5.9	0.1	113	1.7	286,607
214	MALEKSPIN	29.1	29.9	29.1	29.1	29.7	-0.6	667	27.634	939,553
215	MARICO	2,848	2,868.9	2,811.1	2,848	2,833.4	14.6	108	2.9	1,020
216	MATINSPINN	48.6	49.1	48.2	48.4	48.7	-0.1	146	6.811	140,350
217	MBL1STMF	4.2	4.3	4.1	4.2	4.2	0	58	0.775	184,968
218	MEGCONMILK	24.5	25.2	24.5	24.5	24.8	-0.3	127	1.276	51,238
219	MEGHNACEM	32	34.4	31.9	32.7	33	-1	80	7.224	220,797
220	MEGHNAINS	31	32	30.8	31	30.9	0.1	1,380	57.177	1,813,672
221	MEGHNALIFE	55	56.3	54.9	55	56	-1	245	5.8	105,175
222	MEGHNAPET	23.9	24	23	23.6	23.5	0.4	147	1.114	47,154
223	MERCANBANK	8.7	8.9	8.7	8.7	8.7	0	162	6.718	767,127
224	MERCINS	24.9	25.4	24.9	25.1	25.3	-0.4	40	0.522	20,806
225	METROSPIN	8.8	9	8.5	8.8	8.9	-0.1	49	0.408	46,431
226	MHSML	18.6	18.8	18.2	18.6	18.2	0.4	520	26.02	1,408,935
227	MIDASFIN	6.8	7.1	6.7	6.8	6.6	0.2	168	1.616	232,428
228	MIDLANDBNK	17.7	18.3	17.6	17.7	18	-0.3	889	36.29	2,023,923
229	MIRACLEIND	31.3	33.3	31.1	31.3	33	-1.7	419	7.202	227,032
230	MIRAKHTER	29.7	30.1	29	29.7	29.4	0.3	709	23.889	810,762
231	MITHUNKNIT	16.3	17.5	16.1	16.3	16.9	-0.6	270	2.083	124,532
232	MJLBD	92.5	93.5	92.1	92.6	93.1	-0.6	218	4.826	52,179
233	MLDYEING	9	9.4	8.9	9	9.1	-0.1	259	17.298	1,920,400
234	MONNOAGML	370.8	385	368	370.8	381.3	-10.5	998	20.363	54,216
235	MONNOCERA	87.8	90.5	87.6	87.8	89.5	-1.7	1,521	36.16	407,800
236	MONNOFABR	23.8	24.9	23.7	23.8	24.7	-0.9	2,417	84.051	3,468,935
237	MONOSPOOL	99.3	102.5	99	99.3	100.8	-1.5	1,484	42.897	426,201
238	MPETROLEUM	200.6	203.9	200.1	200.6	202.4	-1.8	168	2.938	14,585
239	MTB	13.7	14	13.6	13.7	13.9	-0.2	231	22.111	1,605,821
240	NAHEEACP	23	23.2	21.4	23	21.6	1.4	1,194	28.033	1,261,551
241	NATLIFEINS	104	105	104	104	104	0	126	5.592	53,733
242	NAVANACNG	21.1	21.4	21.1	21.1	21.4	-0.3	72	0.608	28,675
243	NAVANAPHAR	61.1	62.8	60.8	61.1	62	-0.9	789	20.458	331,745
244	NBL	4.9	5.1	4.9	4.9	5	-0.1	490	16.879	3,387,935
245	NCCBANK	12.9	13.3	12.9	12.9	13.1	-0.2	248	9.34	717,147
246	NCCBLMF1	4.3	4.4	4.2	4.3	4.3	0	30	0.216	50,779
247	NEWLINE	5	5.3	4.9	5	5.1	-0.1	96	0.825	161,774
248	NFML	15.9	16.9	15.8	15.9	16.2	-0.3	894	59.893	3,677,575
249	NHFIL	24.8	25.4	24.8	24.8	25.1	-0.3	222	6.786	272,485
250	NITOLINS	29.6	30.4	29.2	29.5	29.5	0.1	24	0.225	7,635
251	NORTHERN	96.6	96.8	92.3	96.6	92.3	4.3	138	1.261	13,161
252	NORTHRNINS	30.5	32.3	30.4	30.5	30.8	-0.3	52	0.896	29,170
253	NPOLYMER	28	28.8	27.9	28	28	0	112	1.479	52,414
254	NRBBANK	7.1	7.3	7	7.1	7.1	0	126	3.245	456,591
255	NRBCBANK	6.5	6.6	6.4	6.5	6.5	0	114	2.931	453,826
256	NTC	164.5	166.5	162.5	164.5	161.8	2.7	76	0.672	4,111
257	NTLTUBES	61	61.7	60.9	61	61.1	-0.1	143	2.306	37,762
258	NURANI	2.8	2.9	2.8	2.8	2.7	0.1	67	0.416	148,155
259	OAL	6.2	6.4	6.2	6.2	6.2	0	115	1.5	240,404
260	OIMEX	12.8	13.3	12.8	12.8	13	-0.2	161	1.459	112,992
261	OLYMPIC	159.3	164.9	158.4	159.3	163.1	-3.8	3,445	127.784	789,910
262	ONEBANKPLC	8.2	8.3	8.1	8.2	8.2	0	243	14.862	1,815,634
263	ORIONINFU	366	368.5	364.5	366	365.5	0.5	1,548	67.121	183,223
264	ORIONPHARM	30.8	31.2	30.6	30.8	30.7	0.1	402	11.859	383,120
265	PADMALIFE	17.2	17.9	17.2	17.2	17.5	-0.3	71	0.505	29,208
266	PADMAOIL	180.7	180.9	179.9	180.1	180.6	0.1	479	35.772	198,628
267	PARAMOUNT	54.2	57	54	54.2	56	-1.8	677	15.319	279,152
268	PDL	4.6	4.8	4.6	4.6	4.6	0	93	0.629	134,793
269	PENINSULA	21.8	22.7	21.7	21.8	22.3	-0.5	642	19.22	867,381
270	PEOPLESINS	40.7	42	40.6	40.9	41.5	-0.8	580	19.731	476,630
271	PF1STMF	5.1	5.2	5.1	5.1	5.1	0	63	2.095	410,825
272	PHARMAID	570.6	579.7	568.1	570.6	574.9	-4.3	168	3.578	6,242
273	PHENIXINS	31.6	32.4	31.6	31.6	32	-0.4	221	4.613	144,541
274	PHOENIXFIN	4.3	4.6	4.2	4.3	4.2	0.1	150	3.327	761,798
275	PHPMF1	2.7	2.9	2.7	2.7	2.8	-0.1	93	1.317	470,758
276	PIONEERINS	53	54.3	52.9	53	53.7	-0.7	362	12.681	236,637
277	PLFSL	1.6	1.6	1.6	1.6	1.5	0.1	75	0.946	591,215
278	POPULAR1MF	2.8	2.9	2.8	2.8	2.8	0	73	6.459	2,305,691
279	POPULARLIF	51.2	53.6	50.8	51.2	52.9	-1.7	810	22.129	424,974
280	POWERGRID	30.9	31.9	30.7	30.9	31.1	-0.2	65	0.554	17,885
281	PRAGATIINS	76.7	79	76.1	76.7	77.7	-1	1,020	40.206	516,839
282	PRAGATILIF	246	258.9	245.1	246	252.3	-6.3	2,356	119.859	475,242
283	PREMIERBAN	5.6	5.8	5.5	5.5	5.6	0	342	9.915	1,758,375
284	PREMIERCEM	39.5	39.8	39.1	39.5	39.5	0	129	2.282	57,847
285	PREMIERLEA	1.7	1.7	1.6	1.7	1.6	0.1	157	4.504	2,658,168
286	PRIME1ICBA	4.4	4.5	4.4	4.4	4.4	0	16	0.389	88,500
287	PRIMEBANK	34.4	35.1	34.3	34.4	34.7	-0.3	524	55.959	1,615,217
288	PRIMEFIN	3.4	3.4	3.4	3.4	3.1	0.3	88	3.373	991,981
289	PRIMEINSUR	33	34.4	32.8	33	33.9	-0.9	125	2.235	67,219
290	PRIMELIFE	36.5	38	36.4	36.5	37	-0.5	76	0.723	19,701
291	PRIMETEX	14.6	15.1	14.1	14.6	14.3	0.3	132	1.326	89,986
292	PROGRESLIF	45	47	44.9	45.3	45.1	-0.1	40	0.47	10,302
293	PROVATIINS	32.7	33.2	32.5	32.7	32.8	-0.1	167	4.912	149,376
294	PTL	53.6	53.6	51.7	53	52.1	1.5	534	16.177	307,947
295	PUBALIBANK	40	40.3	39.7	40	40	0	306	17.673	441,960
296	PURABIGEN	21.7	22.3	21.7	21.9	22.2	-0.5	139	4.076	186,005
297	QUASEMIND	42	43.1	41.9	42	42.6	-0.6	891	25.539	603,830
298	QUEENSOUTH	11.3	11.6	11.1	11.3	11.5	-0.2	173	2.999	263,587
299	RAHIMAFOOD	145.2	150.9	144.8	145.2	146.4	-1.2	2,034	54.175	366,306
300	RAHIMTEXT	219.9	227.8	218.5	219.9	224.9	-5	648	10.769	48,620
301	RAKCERAMIC	24.9	25.3	24.8	24.8	25.2	-0.3	368	9.849	394,082
302	RANFOUNDRY	150.5	151.7	149.3	150.5	149.6	0.9	173	1.775	11,830
303	RDFOOD	21.1	21.7	21	21.1	21.6	-0.5	647	22.278	1,044,934
304	RECKITTBEN	3,540.4	3,580	3,540.4	3,548	3,552.9	-12.5	78	3.085	867
305	REGENTTEX	4.1	4.2	4	4.1	4.1	0	110	0.426	104,797
306	RELIANCE1	13.5	13.7	13.2	13.5	13.1	0.4	764	32.262	2,404,735
307	RELIANCINS	74.7	75.8	73.8	74.7	74.1	0.6	229	7.174	95,768
308	RENATA	460.6	463.5	460	460.6	463.5	-2.9	628	24.512	53,183
309	RENWICKJA	479.1	480	472	479.1	477.4	1.7	34	0.15	315
310	REPUBLIC	34	35.2	33.8	34	34.9	-0.9	300	6.423	187,416
311	RINGSHINE	3.3	3.3	3	3.3	3	0.3	346	9.965	3,054,705
312	ROBI	31.5	32	31.4	31.5	31.7	-0.2	1,690	140.533	4,438,911
313	RSRMSTEEL	8.3	8.4	8.1	8.3	7.7	0.6	309	3.483	418,205
314	RUNNERAUTO	34.1	34.9	34	34.1	34.6	-0.5	341	8.06	234,733
315	RUPALIBANK	19.7	20.1	19.5	19.7	19.9	-0.2	197	4.687	236,334
316	RUPALIINS	23.6	24	23.6	23.6	23.9	-0.3	99	1.453	61,327
317	RUPALILIFE	88.2	91.1	87.7	88.2	89.9	-1.7	1,104	35.546	397,923
318	SAFKOSPINN	14.3	14.3	14.2	14.2	14.3	0	29	0.723	50,904
319	SAIFPOWER	6.3	6.7	6.3	6.3	6.6	-0.3	246	2.911	451,423
320	SAIHAMCOT	21	21.6	20.9	21	21.5	-0.5	1,398	132.136	6,224,124
321	SAIHAMTEX	22.2	22.9	22	22.2	22.6	-0.4	690	34.867	1,560,976
322	SALAMCRST	15.3	16.3	15.2	15.3	15.7	-0.4	394	6.835	438,637
323	SALVO	32.3	33.4	31	32.3	31.3	1	2,265	123.523	3,834,243
324	SAMATALETH	95.4	95.4	90.4	94.9	90.7	4.7	1,232	26.679	284,925
325	SAMORITA	71.4	73.9	71.1	71.4	72.7	-1.3	157	1.596	22,112
326	SANDHANINS	21.2	21.7	21.1	21.2	21.4	-0.2	140	2.355	110,514
327	SAPORTL	47.2	47.4	46.1	47.2	46.1	1.1	1,247	121.594	2,593,503
328	SAVAREFR	0	0	0	215.5	215.5	--	0	0	0
329	SBACBANK	7	7.1	6.9	6.9	6.9	0.1	48	0.285	40,933
330	SEAPEARL	33.3	34.2	33.2	33.3	33.4	-0.1	770	23.178	690,244
331	SEMLFBSLGF	5.4	5.5	5.3	5.4	5.4	0	16	0.164	30,310
332	SEMLIBBLSF	6.3	6.3	6.1	6.1	6.3	0	3	0.026	4,190
333	SEMLLECMF	0	0	0	7.4	7.4	--	0	0	0
334	SHAHJABANK	18.7	18.9	18.2	18.6	18.6	0.1	154	8.855	474,782
335	SHARPIND	16.7	17.1	16.5	16.6	16.8	-0.1	260	2.579	154,760
336	SHASHADNIM	17.8	18	17.8	17.8	17.8	0	88	3.702	207,095
337	SHEPHERD	13.4	13.9	13.3	13.4	13.7	-0.3	235	13.176	961,833
338	SHURWID	6.6	6.9	6.6	6.6	6.4	0.2	314	3.832	567,959
339	SHYAMPSUG	163.6	171	161.4	163.6	163.5	0.1	82	2.442	14,879
340	SIBL	0	0	0	3	3	--	0	0	0
341	SICL	21	21.8	20.8	21	21.6	-0.6	205	2.612	123,570
342	SILCOPHL	15	15.2	14.6	15	14.7	0.3	842	22.555	1,507,988
343	SILVAPHL	10	10.2	9.9	10	9.9	0.1	128	2.599	258,880
344	SIMTEX	24	24.8	24	24	24.5	-0.5	1,268	55.812	2,301,559
345	SINGERBD	90.9	91.2	90.8	90.9	91.2	-0.3	112	0.999	10,974
346	SINOBANGLA	50.9	51.7	50.6	50.9	50.3	0.6	2,044	82.748	1,619,433
347	SIPLC	59.5	61	59.4	59.5	59.9	-0.4	518	33.484	561,544
348	SKTRIMS	8.5	8.5	8.3	8.5	8.3	0.2	135	1.586	187,778
349	SONALIANSH	175.1	179.5	174.8	175.1	178.9	-3.8	1,158	15.292	86,723
350	SONALILIFE	64.3	65.5	64.1	64.3	65.5	-1.2	145	1.78	27,602
351	SONALIPAPR	255.7	266	255.3	255.7	263.3	-7.6	2,591	90.788	349,763
352	SONARBAINS	29.3	30.1	29.2	29.3	29.6	-0.3	190	3.053	103,083
353	SONARGAON	42.6	42.9	38.7	42.6	39.3	3.3	1,759	78.146	1,892,937
354	SOUTHEASTB	9.5	9.8	9.5	9.5	9.6	-0.1	156	12.847	1,341,205
355	SPCERAMICS	15.4	15.9	15.4	15.4	15.6	-0.2	365	7.152	458,871
356	SPCL	50.8	52.1	50.6	50.8	51.6	-0.8	1,245	55.427	1,080,553
357	SQUARETEXT	49.8	50.3	49.7	49.8	50.4	-0.6	251	5.306	106,239
358	SQURPHARMA	227.7	228	227	227.7	228	-0.3	1,127	134.243	589,638
359	SSSTEEL	4.7	4.9	4.6	4.7	4.7	0	193	2.291	483,643
360	STANCERAM	69.2	69.9	68	69.2	68.4	0.8	61	0.214	3,091
361	STANDARINS	40.5	41.9	40	40.5	41.5	-1	280	7.337	178,914
362	STANDBANKL	5.5	5.8	5.5	5.5	5.6	-0.1	158	5.423	970,519
363	STYLECRAFT	51.9	51.9	50.3	51.6	50.6	1.3	134	1.22	23,746
364	SUMITPOWER	13.7	13.9	13.6	13.7	13.5	0.2	507	14.189	1,030,368
365	SUNLIFEINS	54.8	56.2	54.4	54.8	55.5	-0.7	728	23.468	423,082
366	TAKAFULINS	33.3	34	33.3	33.4	33.7	-0.4	66	0.901	26,788
367	TALLUSPIN	7.9	8.1	7.9	7.9	7.9	0	268	5.724	717,258
368	TAMIJTEX	123.3	124.9	122.3	123.3	121.9	1.4	803	13.724	111,169
369	TECHNODRUG	31.5	32.2	31.4	31.5	31.8	-0.3	540	14.542	459,412
370	TILIL	46.3	47.6	46.1	46.3	47	-0.7	646	18.796	401,885
371	TITASGAS	17.5	18.4	17.3	17.5	18.2	-0.7	438	8.328	472,857
372	TOSRIFA	16.9	17.4	16.9	16.9	17.3	-0.4	200	3.274	192,463
373	TRUSTB1MF	2.8	2.9	2.8	2.8	2.8	0	81	1.692	603,780
374	TRUSTBANK	18.9	19.1	18.8	18.9	18.9	0	673	91.556	4,845,937
375	TUNGHAI	2.6	2.7	2.5	2.6	2.5	0.1	96	1.119	427,061
376	UCB	9.9	10.2	9.9	9.9	10.1	-0.2	335	13.401	1,340,639
377	UNILEVERCL	2,210.1	2,219.7	2,208	2,210.1	2,209.4	0.7	83	0.906	410
378	UNIONBANK	0	0	0	1.5	1.5	--	0	0	0
379	UNIONCAP	5.1	5.3	5	5.1	4.9	0.2	402	8.763	1,692,179
380	UNIONINS	36	37	35.9	36	36.6	-0.6	281	6.194	170,913
381	UNIQUEHRL	39.2	39.7	39.1	39.2	39.3	-0.1	275	8.436	214,173
382	UNITEDFIN	12.8	13.1	12.7	12.8	12.7	0.1	249	5.966	463,462
383	UNITEDINS	43.4	44.8	42.2	43.4	43.6	-0.2	39	0.609	13,983
384	UPGDCL	126.6	127.8	126.1	126.7	127.3	-0.7	125	1.371	10,804
385	USMANIAGL	33	33.7	32.9	33	32.8	0.2	12	0.119	3,624
386	UTTARABANK	25.3	25.4	25.1	25.3	25.2	0.1	556	62.309	2,466,837
387	UTTARAFIN	13.1	14.2	12.9	12.9	13.2	-0.1	85	1.362	103,406
388	VAMLBDMF1	0	0	0	7.1	7.1	--	0	0	0
389	VAMLRBBF	6	6.3	6	6	6.1	-0.1	6	0.106	17,569
390	VFSTDL	11.9	12.4	11.8	11.9	12.2	-0.3	546	22.275	1,848,219
391	WALTONHIL	414.1	420	413	414.1	416.1	-2	568	11.043	26,621
392	WATACHEM	136.9	137	135.1	136	135.3	1.6	247	5.812	42,716
393	WMSHIPYARD	8.2	8.3	8.1	8.2	8.1	0.1	128	2.575	313,829
394	YPL	16.6	17.3	16.6	16.6	16.9	-0.3	86	1.629	97,647
395	ZAHEENSPIN	5.3	5.5	5.2	5.2	5.4	-0.1	76	0.95	179,461
396	ZAHINTEX	6.2	6.3	6.1	6.2	6.2	0	30	0.15	24,283
397	ZEALBANGLA	137.3	138.8	135	135.2	135.7	1.6	160	2.086	15,428