Data Matrix

Data Matrix

#	TRADING CODE	LTP*	HIGH	LOW	CLOSEP*	YCP*	CHANGE	TRADE	VALUE (mn)	VOLUME
1	1JANATAMF	2.5	2.6	2.4	2.5	2.5	0	65	0.324	130,189
2	1STPRIMFMF	18.1	18.7	18	18.1	18.5	-0.4	317	5.172	284,037
3	AAMRANET	17.1	17.5	16.8	16.9	17	0.1	171	2.139	124,675
4	AAMRATECH	11	11.3	10.6	10.9	10.8	0.2	50	0.254	23,079
5	ABB1STMF	2.6	2.7	2.5	2.6	2.6	0	113	4.329	1,657,406
6	ABBANK	4.4	4.6	4.2	4.4	4.2	0.2	585	10.345	2,327,442
7	ACFL	18.7	19	18.7	18.9	19	-0.3	67	0.91	48,017
8	ACI	176.2	179.8	176	176.2	178.8	-2.6	424	7.702	43,563
9	ACIFORMULA	124.8	125.9	123.5	123.7	125.4	-0.6	287	4.104	33,022
10	ACMELAB	71.7	73.5	71.4	71.7	72.5	-0.8	334	4.343	60,394
11	ACMEPL	0	0	0	14.8	14.8	--	0	0	0
12	ACTIVEFINE	6.6	6.8	6.3	6.5	6.3	0.3	163	1.87	285,836
13	ADNTEL	56.1	58.8	55.8	56.1	57.8	-1.7	526	7.998	140,341
14	ADVENT	0	0	0	13.1	13.1	--	0	0	0
15	AFCAGRO	5.6	5.8	5.3	5.5	5.4	0.2	83	0.595	106,135
16	AFTABAUTO	35.8	38.1	35.7	35.8	37.3	-1.5	1,802	46.219	1,263,824
17	AGNISYSL	20.2	21.2	20.1	20.2	20.4	-0.2	804	14.977	726,343
18	AGRANINS	20.4	21	20.1	20.4	20.4	0	121	1.454	71,024
19	AIBL1STIMF	3.2	3.5	3.2	3.2	3.3	-0.1	113	0.495	153,300
20	AIL	44.1	45.6	43.9	44.1	44.3	-0.2	1,384	29.887	667,390
21	AL-HAJTEX	129.4	133.1	128.7	129.4	131.3	-1.9	435	7.982	61,019
22	ALARABANK	16.3	16.8	15.6	15.7	16.8	-0.5	121	0.655	40,693
23	ALIF	4.3	4.5	4.1	4.2	4.2	0.1	216	2.239	514,999
24	ALLTEX	13.3	14.1	13	13.3	13.1	0.2	91	0.968	73,052
25	AMANFEED	23.4	24.2	23.3	23.4	23.5	-0.1	600	10.11	426,398
26	AMBEEPHA	0	0	0	756.5	756.5	--	0	0	0
27	AMCL(PRAN)	201.4	205.9	199.2	201.4	203.4	-2	82	0.572	2,828
28	ANLIMAYARN	18.3	19.5	18.3	18.9	18.5	-0.2	19	0.126	6,672
29	ANWARGALV	91.8	93.5	85.7	91.8	85.7	6.1	5,413	155.338	1,716,995
30	AOL	14.2	14.7	14	14.1	14.3	-0.1	97	1.62	113,617
31	APEXFOODS	213.8	220.5	210	211.2	215.6	-1.8	202	2.391	11,201
32	APEXFOOT	187.7	190.9	186.3	187.7	189	-1.3	421	5.65	29,999
33	APEXSPINN	143.1	148	143	143.9	146.8	-3.7	361	13.471	92,993
34	APEXTANRY	57.7	58	57.6	57.8	58	-0.3	31	0.298	5,161
35	APOLOISPAT	1.8	1.8	1.8	1.8	1.7	0.1	42	0.233	129,665
36	ARAMIT	189.1	196	187.3	188.3	196.2	-7.1	74	0.662	3,464
37	ARAMITCEM	9.8	9.9	9.3	9.6	9.5	0.3	46	0.209	21,713
38	ARGONDENIM	18.7	18.9	18.2	18.7	18.4	0.3	734	35.526	1,911,970
39	ASIAINS	26.7	27.5	26.6	26.7	27.3	-0.6	152	2.152	79,941
40	ASIAPACINS	30.4	30.8	29.5	29.7	30.1	0.3	32	0.34	11,453
41	ASIATICLAB	0	0	0	54.2	54.2	--	0	0	0
42	ATCSLGF	0	0	0	7.5	7.5	--	0	0	0
43	ATLASBANG	52.6	53	52.1	52.7	53.8	-1.2	8	0.026	501
44	AZIZPIPES	44	44.4	42.3	44	43.6	0.4	62	0.419	9,630
45	BANGAS	104.1	107.8	103.1	104.1	107	-2.9	274	3.071	29,166
46	BANKASIA	18.2	18.3	18	18.2	18.1	0.1	162	7.06	387,981
47	BARKAPOWER	6.7	6.7	6.5	6.7	6.1	0.6	537	12.015	1,796,620
48	BATASHOE	802	817	802	803.9	801.2	0.8	39	0.449	559
49	BATBC	249.4	252.6	249	249.4	251.9	-2.5	1,039	19.115	76,301
50	BAYLEASING	3	3.3	3	3	3	0	124	1.849	588,151
51	BBS	8.8	9.2	8.6	8.8	8.6	0.2	722	16.228	1,820,623
52	BBSCABLES	14	14.6	14	14	14.5	-0.5	390	5.92	415,973
53	BDAUTOCA	107.5	115	106.6	107.5	112.3	-4.8	449	5.139	46,490
54	BDCOM	25.8	26.5	25.6	25.8	26.2	-0.4	986	27.312	1,050,099
55	BDFINANCE	14.4	14.7	14.1	14.4	14.1	0.3	281	6.223	429,768
56	BDLAMPS	123.9	133.5	123.1	123.9	129.9	-6	316	2.799	21,918
57	BDSERVICE	0	0	0	5.2	5.2	--	0	0	0
58	BDTHAI	10.2	10.8	10.1	10.2	10.4	-0.2	310	4.974	476,645
59	BDTHAIFOOD	10.1	10.4	9.9	10.1	9.6	0.5	405	5.861	577,948
60	BDWELDING	9	9.3	8.9	9	8.5	0.5	152	1.367	149,380
61	BEACHHATCH	47.8	49.6	47.5	47.8	48.9	-1.1	1,413	39.281	808,408
62	BEACONPHAR	105.1	108.8	104.5	105.1	107	-1.9	832	21.335	200,160
63	BENGALWTL	17.5	18	17.5	17.5	17.9	-0.4	322	3.27	184,490
64	BERGERPBL	0	0	0	1,421	1,421	--	0	0	0
65	BESTHLDNG	13.9	14.4	13.8	13.9	14.3	-0.4	420	8.274	588,563
66	BEXIMCO	0	0	0	110.1	110.1	--	0	0	0
67	BGIC	31.2	31.8	31.1	31.3	31.5	-0.3	46	0.6	19,059
68	BIFC	3	3	2.9	3	2.8	0.2	79	0.484	161,252
69	BNICL	42.2	43.6	42	42.2	43.2	-1	214	4.226	99,082
70	BPML	25.1	25.8	24.8	25.1	24.6	0.5	312	2.734	108,552
71	BPPL	15.4	16.2	15.2	15.4	15.2	0.2	3,085	154.208	9,838,591
72	BRACBANK	65.4	66.3	65.1	65.4	65.6	-0.2	561	29.06	442,870
73	BSC	103.8	105.8	103.5	103.8	104.9	-1.1	1,213	39.839	381,109
74	BSCPLC	127.4	133	127	127.4	131.9	-4.5	532	16.789	130,104
75	BSRMLTD	76.3	77.6	76	76.3	77.6	-1.3	176	2.165	28,169
76	BSRMSTEEL	62.2	62.7	61.9	62.2	61.8	0.4	506	12.947	208,316
77	BXPHARMA	104.9	107.3	104.5	104.9	106	-1.1	911	39.149	371,180
78	CAPITECGBF	7.2	7.6	7.1	7.2	7.4	-0.2	301	10.48	1,430,851
79	CAPMBDBLMF	11.1	11.2	10.7	11.1	11	0.1	474	16.198	1,471,149
80	CAPMIBBLMF	6.4	6.6	6.3	6.4	6.6	-0.2	109	0.552	85,088
81	CENTRALINS	34.3	36.2	34.1	34.4	34.4	-0.1	228	3.624	103,663
82	CENTRALPHL	9	9.5	8.9	9	9.1	-0.1	385	5.723	622,659
83	CITYBANK	23.8	24.2	23.7	23.8	24	-0.2	818	52.851	2,208,104
84	CITYGENINS	75	75.3	74	75	74.6	0.4	255	14.853	199,098
85	CLICL	42.3	45	41.9	42.3	44.4	-2.1	347	4.301	99,042
86	CNATEX	2.2	2.2	2.2	2.2	2	0.2	39	0.274	124,459
87	CONFIDCEM	50.7	52.6	50.4	50.7	51.4	-0.7	454	7.032	137,496
88	CONTININS	22.3	23.3	22.2	22.4	22.8	-0.5	115	2.209	97,756
89	COPPERTECH	18.1	18.9	18	18.1	18.4	-0.3	311	4.738	256,767
90	CROWNCEMNT	47.4	49	47	47.4	49.4	-2	150	1.498	31,388
91	CRYSTALINS	45.3	47.5	45	45.3	47.1	-1.8	506	13.06	282,944
92	CVOPRL	156.5	163.4	155.5	156.5	158.9	-2.4	2,229	57.091	357,777
93	DACCADYE	19.2	20.3	19.2	19.2	19.1	0.1	399	12.248	622,565
94	DAFODILCOM	34.5	36.9	33.5	34.5	34.3	0.2	323	3.14	89,007
95	DBH	35.7	36.4	35.3	35.6	36.1	-0.4	163	2.5	70,000
96	DBH1STMF	5.5	5.7	5	5.5	5.5	0	319	0.723	136,540
97	DELTALIFE	65.9	67.9	65.7	65.9	67	-1.1	182	2.004	30,124
98	DELTASPINN	4.8	5.1	4.7	4.8	4.8	0	214	2.753	556,350
99	DESCO	0	0	0	20.6	20.6	--	0	0	0
100	DESHBANDHU	15.3	15.9	15	15.1	15.3	0	476	6.015	388,128
101	DGIC	19.3	19.8	19.1	19.2	19.6	-0.3	105	1.397	71,601
102	DHAKABANK	11.4	11.8	11.3	11.4	11.7	-0.3	460	14.142	1,221,200
103	DHAKAINS	33.8	34.3	33.7	33.8	34.1	-0.3	73	0.552	16,288
104	DOMINAGE	0	0	0	22.4	22.4	--	0	0	0
105	DOREENPWR	28.9	30.5	28.7	28.9	29	-0.1	1,932	68.587	2,303,527
106	DSHGARME	100.4	104.8	100	100.4	103	-2.6	531	4.845	47,288
107	DSSL	7.9	8.3	7.9	7.9	8.1	-0.2	501	9.968	1,235,688
108	DULAMIACOT	133.1	135.7	132.3	133.1	132.2	0.9	613	6.4	47,873
109	DUTCHBANGL	38.9	40	38	38.6	39.5	-0.6	237	4.955	127,886
110	EASTERNINS	45.2	46.9	45	45.2	45.4	-0.2	123	1.673	36,723
111	EASTLAND	18.4	18.8	18.2	18.3	18.5	-0.1	98	0.884	47,819
112	EASTRNLUB	2,482.6	2,620	2,475.1	2,482.6	2,605.3	-122.7	1,837	36.727	14,529
113	EBL	22.2	22.8	22	22.2	22.5	-0.3	681	34.06	1,525,611
114	EBL1STMF	3.2	3.5	3.2	3.2	3.3	-0.1	58	0.328	99,986
115	EBLNRBMF	2.3	2.5	2.3	2.4	2.4	-0.1	116	0.986	412,493
116	ECABLES	109.8	114	109	109.7	111	-1.2	38	0.236	2,125
117	EGEN	19	20.1	18.9	19	19.5	-0.5	1,089	22.344	1,144,886
118	EHL	73.5	75.5	73.3	73.5	74.6	-1.1	638	10.277	138,352
119	EIL	25.7	26.7	25.5	25.7	26.4	-0.7	460	8.261	315,576
120	EMERALDOIL	14	14.9	13.9	14	13.9	0.1	393	4.441	306,790
121	ENVOYTEX	47.4	48.3	47.2	47.4	47.9	-0.5	417	15.925	335,149
122	EPGL	17.6	18.4	17.3	17.6	17.7	-0.1	596	8.39	470,138
123	ESQUIRENIT	20.1	21.1	19.7	20.1	20.7	-0.6	212	2.244	110,286
124	ETL	9.7	10.3	9.6	9.7	10.1	-0.4	1,022	29.011	2,959,018
125	EXIM1STMF	2.7	2.8	2.6	2.7	2.8	-0.1	393	1.46	537,083
126	EXIMBANK	0	0	0	3	3	--	0	0	0
127	FAMILYTEX	1.4	1.4	1.3	1.4	1.3	0.1	145	1.887	1,348,613
128	FARCHEM	14.7	15.3	14.6	14.7	14	0.7	320	3.796	253,220
129	FAREASTFIN	0.96	0.97	0.92	0.93	0.88	0.08	118	0.749	775,522
130	FAREASTLIF	22.8	23.3	22.4	22.8	21.2	1.6	308	5.719	246,920
131	FASFIN	1.09	1.09	1	1.09	0.99	0.1	38	0.288	265,105
132	FBFIF	2.7	2.8	2.6	2.7	2.7	0	65	0.442	164,729
133	FEDERALINS	18.9	19.4	18.7	18.9	19.1	-0.2	115	1.875	98,864
134	FEKDIL	15	15.2	14.2	15	14.4	0.6	2,168	57.845	3,929,694
135	FINEFOODS	305.7	313.8	301.5	305.7	299.8	5.9	1,532	107.203	349,346
136	FIRSTFIN	2.7	2.8	2.7	2.8	2.6	0.1	71	0.855	306,299
137	FIRSTSBANK	0	0	0	1.9	1.9	--	0	0	0
138	FORTUNE	12.2	13.6	12	12.2	12.5	-0.3	459	5.068	395,563
139	FUWANGCER	11	11.6	11	11	11.4	-0.4	345	5.081	452,806
140	FUWANGFOOD	10.8	11.2	10.6	10.8	11	-0.2	359	3.875	355,610
141	GBBPOWER	6.2	6.7	6.2	6.2	6.4	-0.2	91	0.958	151,571
142	GEMINISEA	141.5	148.4	141	141.5	143.9	-2.4	416	6.061	42,270
143	GENEXIL	23.6	24.6	23.3	23.6	24.1	-0.5	599	12.84	532,919
144	GENNEXT	2.5	2.6	2.4	2.5	2.4	0.1	185	1.487	594,397
145	GHAIL	11.1	11.7	10.9	11.1	11.5	-0.4	276	6.556	587,510
146	GHCL	20.2	21.3	19.6	20.2	20	0.2	148	0.758	37,601
147	GIB	0	0	0	1.7	1.7	--	0	0	0
148	GLDNJMF	6.3	6.6	6.3	6.3	6.5	-0.2	101	1.353	212,592
149	GLOBALINS	23.6	24.9	23.5	23.8	24.6	-1	153	2.626	109,043
150	GOLDENSON	10.2	10.6	10.2	10.2	10.3	-0.1	415	10.358	999,526
151	GP	273.3	278.1	272.1	273.3	273.9	-0.6	621	10.118	36,914
152	GPHISPAT	17	17.4	16.8	17	17.3	-0.3	308	6.083	356,686
153	GQBALLPEN	0	0	0	413.4	413.4	--	0	0	0
154	GRAMEENS2	11	11.3	11	11	11.2	-0.2	77	0.808	72,900
155	GREENDELMF	3	3	2.9	3	2.9	0.1	17	0.556	185,463
156	GREENDELT	48.5	49.6	47.6	48.5	47.8	0.7	128	3.09	63,430
157	GSPFINANCE	2	2	2	2	1.9	0.1	9	0.065	32,427
158	HAKKANIPUL	65.6	68.2	65.2	65.6	67.8	-2.2	1,692	26.597	398,753
159	HAMI	103.4	105	102.9	103.4	103.2	0.2	151	1.599	15,424
160	HEIDELBCEM	218	229	214	217.1	225.3	-7.3	87	0.616	2,771
161	HFL	5.6	5.6	5.1	5.6	5.1	0.5	97	0.83	149,324
162	HRTEX	16.5	17.7	16.4	16.5	17.1	-0.6	149	0.95	55,849
163	HWAWELLTEX	0	0	0	42.4	42.4	--	0	0	0
164	IBNSINA	303	309.8	303	304.9	305.3	-2.3	263	8.096	26,487
165	IBP	11.7	12.4	11.6	11.7	12.2	-0.5	656	10.56	885,034
166	ICB	38.6	40.3	38.4	38.6	40.1	-1.5	433	6.572	167,868
167	ICB3RDNRB	4	4.2	4	4.1	4	0	17	0.172	42,071
168	ICBAGRANI1	6.5	6.5	6.5	6.5	6.5	0	9	0.007	1,052
169	ICBAMCL2ND	5.7	5.7	5.5	5.7	5.6	0.1	28	0.018	3,145
170	ICBEPMF1S1	3.6	3.7	3.6	3.6	3.7	-0.1	40	0.364	101,027
171	ICBIBANK	2.6	2.7	2.4	2.5	2.6	0	46	0.201	79,629
172	ICBSONALI1	4.2	4.4	4.2	4.2	4.3	-0.1	92	1.679	394,310
173	ICICL	21.6	22.5	21.5	21.6	21.8	-0.2	143	1.853	84,984
174	IDLC	36.9	37.4	36.1	36.9	36.4	0.5	534	17.997	487,943
175	IFADAUTOS	21.6	22.5	21.5	21.6	22.4	-0.8	612	10.427	475,368
176	IFIC	4.6	4.7	4.4	4.6	4.3	0.3	983	40.014	8,710,601
177	IFIC1STMF	2.7	2.7	2.6	2.6	2.6	0.1	99	2.167	818,628
178	IFILISLMF1	3.4	3.5	3.4	3.4	3.4	0	41	0.154	45,149
179	ILFSL	1.1	1.1	1	1.1	1	0.1	86	1.071	975,849
180	INDEXAGRO	65.8	67.5	65.5	65.8	66.6	-0.8	536	2.661	40,110
181	INTECH	0	0	0	23.1	23.1	--	0	0	0
182	INTRACO	21.2	22.1	21.1	21.2	21.8	-0.6	676	14.504	675,508
183	IPDC	18.9	19.5	18.8	18.9	19.2	-0.3	894	35.501	1,861,223
184	ISLAMIBANK	36.2	37.1	36.1	36.2	36.6	-0.4	442	6.373	173,979
185	ISLAMICFIN	6.9	7.3	6.9	7.1	7.1	-0.2	99	0.737	104,120
186	ISLAMIINS	36.9	37.1	36.4	36.9	37.1	-0.2	43	0.353	9,590
187	ISNLTD	85	87.5	82.8	85	82.8	2.2	1,468	24.433	286,445
188	ITC	37.6	38.7	37.5	37.6	38.2	-0.6	711	13.722	361,170
189	JAMUNABANK	20.8	21.1	20.7	20.8	21	-0.2	170	10.146	484,953
190	JAMUNAOIL	189.6	191.6	189	189.6	190.3	-0.7	711	17.191	90,280
191	JANATAINS	23.2	23.8	23	23.2	23.3	-0.1	58	0.592	25,459
192	JHRML	43.2	45	43.1	43.2	44.6	-1.4	435	5.243	120,000
193	JMISMDL	119.1	124	119	119.1	121	-1.9	99	1.442	12,018
194	JUTESPINN	184.3	190	183.4	184.3	195.3	-11	33	0.228	1,226
195	KARNAPHULI	27.4	28.4	27.4	27.4	28	-0.6	239	4.663	168,499
196	KAY&QUE	0	0	0	381.9	381.9	--	0	0	0
197	KBPPWBIL	60.9	64.5	60.4	60.9	63.1	-2.2	3,602	81.46	1,294,699
198	KDSALTD	39.7	41.8	39.5	39.7	41.3	-1.6	1,025	22.364	547,913
199	KEYACOSMET	4.4	4.4	4	4.4	4	0.4	498	9.716	2,260,279
200	KOHINOOR	0	0	0	560.6	560.6	--	0	0	0
201	KPCL	10.6	11.4	10.6	10.6	11	-0.4	359	5.548	504,815
202	KPPL	12.9	12.9	12.9	12.9	11.8	1.1	76	1.38	107,004
203	KTL	10	10.5	10	10	10.3	-0.3	298	5.656	555,799
204	LANKABAFIN	12.6	13.1	12.6	12.6	12.8	-0.2	500	10.879	849,241
205	LEGACYFOOT	54.2	56	53.5	54.2	53.7	0.5	755	14.365	260,916
206	LHB	49.1	49.6	48.6	48.8	49	0.1	568	9.76	199,181
207	LIBRAINFU	672	685	665	668.4	683	-11	279	2.292	3,405
208	LINDEBD	769.8	783.9	769	769.8	774.3	-4.5	252	2.569	3,327
209	LOVELLO	78.2	83.4	77	78.2	82.6	-4.4	3,299	94.203	1,170,865
210	LRBDL	10.8	11.3	10.7	10.8	10.9	-0.1	220	3.341	303,313
211	LRGLOBMF1	2.8	3	2.7	2.8	2.8	0	66	0.393	137,100
212	MAGURAPLEX	86.9	89.5	86.6	86.9	89.3	-2.4	773	15.52	177,418
213	MAKSONSPIN	5.7	5.7	5.4	5.7	5.2	0.5	319	3.127	551,428
214	MALEKSPIN	27.8	28.4	27	27.8	27.1	0.7	1,214	46.223	1,664,595
215	MARICO	2,759.5	2,760	2,750.1	2,758.3	2,759.1	0.4	170	3.992	1,447
216	MATINSPINN	45.8	46.8	45.7	45.8	46.1	-0.3	241	3.232	70,464
217	MBL1STMF	3.4	3.5	3.2	3.3	3.4	0	38	0.165	50,100
218	MEGCONMILK	14.3	14.6	13.3	14.3	13.3	1	101	1.044	72,920
219	MEGHNACEM	0	0	0	29	29	--	0	0	0
220	MEGHNAINS	24.2	24.9	24	24.2	24.7	-0.5	462	11.214	457,753
221	MEGHNALIFE	46.6	49	46.4	46.6	48.6	-2	454	5.508	116,253
222	MEGHNAPET	21.4	22	20.3	21.4	20	1.4	96	0.742	34,673
223	MERCANBANK	8.1	8.5	7.8	8.1	8.1	0	292	6.713	823,849
224	MERCINS	23.8	24.4	23.7	23.8	23.4	0.4	17	0.067	2,832
225	METROSPIN	9	9.6	9	9	9.3	-0.3	45	0.2	22,152
226	MHSML	13.8	14.2	13.7	13.8	13.7	0.1	431	7.959	571,481
227	MIDASFIN	4.8	4.8	4.7	4.7	4.6	0.2	15	0.014	3,019
228	MIDLANDBNK	17.4	18.1	17.3	17.4	17.3	0.1	1,233	39.316	2,228,128
229	MIRACLEIND	29.8	31.1	29.6	29.8	30.5	-0.7	350	3.57	117,721
230	MIRAKHTER	26.5	27.3	26.4	26.5	27	-0.5	527	11.856	441,655
231	MITHUNKNIT	14	14.3	13	14.1	13	1	114	1.05	74,140
232	MJLBD	87.8	88.5	87.1	87.8	88.1	-0.3	592	10.948	124,968
233	MLDYEING	7.8	8.2	7.7	7.8	8.1	-0.3	269	3.995	505,999
234	MONNOAGML	302.8	312	301.9	302.8	310.5	-7.7	298	3.724	12,159
235	MONNOCERA	75.7	78.7	75.4	75.7	77.4	-1.7	1,250	35.357	459,844
236	MONNOFABR	0	0	0	18.2	18.2	--	0	0	0
237	MONOSPOOL	112.1	116.7	110.8	112.1	114.9	-2.8	3,363	92.903	823,605
238	MPETROLEUM	214.6	216.7	214.1	214.6	214.7	-0.1	441	20.292	94,381
239	MTB	12.1	12.2	11.8	12	11.8	0.3	179	6.394	531,160
240	NAHEEACP	16.8	17.7	16.7	16.8	17.1	-0.3	491	7.349	427,549
241	NATLIFEINS	88	92.8	87.7	88	92.5	-4.5	345	3.447	38,772
242	NAVANACNG	21.3	21.7	21.3	21.3	21.4	-0.1	166	3.411	159,282
243	NAVANAPHAR	50.6	52	50.3	50.6	50.4	0.2	1,126	27.12	529,634
244	NBL	3.3	3.3	3.2	3.3	3	0.3	483	16.173	4,914,687
245	NCCBANK	11.4	11.7	11.3	11.4	11.5	-0.1	157	2.987	261,119
246	NCCBLMF1	3.7	3.7	3.5	3.6	3.6	0.1	14	0.185	51,520
247	NEWLINE	3.9	3.9	3.9	3.9	3.6	0.3	64	0.751	192,482
248	NFML	13.7	14.3	13.6	13.7	13.8	-0.1	374	9.58	688,339
249	NHFIL	23.5	24.2	23.3	23.4	23.9	-0.4	372	8.523	359,840
250	NITOLINS	24.7	25.9	24.5	24.7	25	-0.3	41	0.427	16,784
251	NORTHERN	83	88.6	83	85.4	86.3	-3.3	40	0.246	2,848
252	NORTHRNINS	27.3	29.8	27.3	27.3	27.5	-0.2	28	0.295	10,785
253	NPOLYMER	26.6	27.2	26.2	26.6	26.9	-0.3	158	2.594	97,083
254	NRBBANK	5.9	6.1	5.8	5.9	5.8	0.1	299	6.164	1,037,029
255	NRBCBANK	5.5	5.6	5.4	5.5	5.4	0.1	119	1.537	278,601
256	NTC	157.1	163.8	156.2	156.5	159.7	-2.6	52	0.117	747
257	NTLTUBES	62	63.7	61.6	62	61.9	0.1	362	5.331	85,233
258	NURANI	1.7	1.7	1.6	1.7	1.6	0.1	12	0.044	25,740
259	OAL	0	0	0	5	5	--	0	0	0
260	OIMEX	14.9	16.9	14.8	14.9	15.5	-0.6	879	10.227	672,027
261	OLYMPIC	140	143.3	139.2	140	143.2	-3.2	398	6.401	45,381
262	ONEBANKPLC	6.9	7.1	6.9	6.9	7	-0.1	170	6.338	908,578
263	ORIONINFU	351.9	358.8	348	351.9	354.5	-2.6	1,955	93.862	265,782
264	ORIONPHARM	29.3	30.7	29.2	29.3	30.2	-0.9	470	8.111	274,482
265	PADMALIFE	17	18.3	16.6	16.8	16.9	0.1	60	0.295	17,167
266	PADMAOIL	194.2	195	193.7	194.2	193.7	0.5	642	13.783	70,992
267	PARAMOUNT	39.1	40.1	38.8	39.1	39.5	-0.4	198	2.896	73,124
268	PDL	3.9	3.9	3.9	3.9	3.6	0.3	50	0.39	99,938
269	PENINSULA	14.6	15.8	14.4	14.6	15.3	-0.7	471	7.532	504,059
270	PEOPLESINS	33.2	34.1	33.1	33.2	33.7	-0.5	296	5.466	162,374
271	PF1STMF	5.1	5.1	4.9	5.1	5.1	0	65	0.686	135,884
272	PHARMAID	545.4	564.8	537.3	545.4	543.3	2.1	688	18.519	33,524
273	PHENIXINS	25.4	25.9	25.3	25.4	25.6	-0.2	100	1.043	40,811
274	PHOENIXFIN	2.4	2.4	2.3	2.4	2.2	0.2	94	1.434	597,573
275	PHPMF1	2.5	2.6	2.4	2.5	2.5	0	107	0.531	212,299
276	PIONEERINS	44.5	45.6	44.5	44.5	45	-0.5	392	10.78	240,135
277	PLFSL	0.91	0.91	0.86	0.91	0.83	0.08	228	1.373	1,512,097
278	POPULAR1MF	2.5	2.6	2.5	2.5	2.5	0	47	3.444	1,377,058
279	POPULARLIF	41.8	43.4	41.8	41.8	43	-1.2	229	3.206	75,992
280	POWERGRID	28.2	29.2	27.5	27.7	28.7	-0.5	407	9.228	322,734
281	PRAGATIINS	60.8	64	60.6	60.8	63.2	-2.4	1,507	33.99	547,779
282	PRAGATILIF	142.4	156.2	140.2	142.4	154.6	-12.2	2,571	53.571	360,818
283	PREMIERBAN	5	5.3	4.9	5	5	0	200	9.141	1,801,414
284	PREMIERCEM	42.8	43.2	41.8	42.1	42.4	0.4	64	0.495	11,648
285	PREMIERLEA	0.99	1.01	0.99	1.01	0.92	0.07	45	0.391	387,994
286	PRIME1ICBA	4.3	4.3	4.1	4.2	4.2	0.1	11	0.077	18,537
287	PRIMEBANK	27.7	27.8	27.3	27.7	27.4	0.3	192	12.933	468,525
288	PRIMEFIN	1.7	1.7	1.7	1.7	1.6	0.1	21	0.098	57,655
289	PRIMEINSUR	29.1	29.5	29	29.1	29.2	-0.1	45	0.651	22,363
290	PRIMELIFE	31.6	32.8	31.4	31.6	32.1	-0.5	149	1.723	53,999
291	PRIMETEX	12	13.7	12	12	12.9	-0.9	62	0.098	7,878
292	PROGRESLIF	43.8	44.7	42.1	42.8	43	0.8	98	0.694	16,000
293	PROVATIINS	26.3	27.5	26.2	26.3	26.6	-0.3	318	5.317	197,621
294	PTL	45.7	47.3	45.7	45.9	46.7	-1	251	7.561	162,576
295	PUBALIBANK	28.3	28.7	28.2	28.3	28.5	-0.2	134	3.715	130,843
296	PURABIGEN	18.9	19.7	18.9	18.9	19.4	-0.5	81	1.075	56,461
297	QUASEMIND	40.3	42	39.9	40.3	41.5	-1.2	841	15.68	385,552
298	QUEENSOUTH	9.8	10.4	9.7	9.8	10.2	-0.4	232	3.418	340,424
299	RAHIMAFOOD	118.5	118.5	110.8	118.5	107.8	10.7	2,208	52.974	455,684
300	RAHIMTEXT	176.1	180	172.1	176.1	178.7	-2.6	549	10.794	61,147
301	RAKCERAMIC	21.8	22.8	21.7	21.8	22.2	-0.4	145	1.825	83,075
302	RANFOUNDRY	154.6	162	150	154.6	157.1	-2.5	552	2.746	17,661
303	RDFOOD	18	18.7	18	18	18.5	-0.5	382	6.011	329,045
304	RECKITTBEN	3,357	3,430	3,351	3,353.1	3,364.3	-7.3	154	3.397	1,010
305	REGENTTEX	1.8	1.8	1.8	1.8	1.7	0.1	8	0.011	6,173
306	RELIANCE1	14.3	14.9	14	14.3	14.6	-0.3	168	2.108	146,630
307	RELIANCINS	63	64.8	62.8	63	62.7	0.3	113	2.062	32,679
308	RENATA	387.9	395	387	387.9	390.2	-2.3	516	5.046	12,929
309	RENWICKJA	470.6	470.7	470.6	470.7	487.8	-17.2	3	0.023	48
310	REPUBLIC	25.6	26.5	25.4	25.6	25.8	-0.2	172	4.588	175,885
311	RINGSHINE	2.8	2.8	2.8	2.8	2.6	0.2	30	0.071	25,463
312	ROBI	27.7	28.3	27.6	27.7	28	-0.3	976	36.838	1,319,233
313	RSRMSTEEL	5.9	6.2	5.8	5.9	5.7	0.2	88	0.606	102,538
314	RUNNERAUTO	41.2	43.7	40.8	41.2	42.6	-1.4	2,700	78.171	1,847,910
315	RUPALIBANK	17.4	18.1	17.3	17.4	17.6	-0.2	221	2.699	151,791
316	RUPALIINS	19.8	20.7	19.8	19.9	20.5	-0.7	98	1.076	53,753
317	RUPALILIFE	74.5	79.7	74	74.5	78.3	-3.8	1,989	40.905	535,988
318	SAFKOSPINN	13.4	13.5	12.5	13.4	12.6	0.8	129	1.171	88,552
319	SAIFPOWER	5	5.1	4.8	5	4.8	0.2	207	1.908	386,445
320	SAIHAMCOT	17.6	18	17.4	17.6	17.8	-0.2	1,226	78.842	4,464,802
321	SAIHAMTEX	0	0	0	15.2	15.2	--	0	0	0
322	SALAMCRST	14.7	15.8	14.6	14.7	15.4	-0.7	665	12.177	809,786
323	SALVOCHEM	28.5	30.8	28.1	28.5	30.4	-1.9	1,285	32.071	1,084,948
324	SAMATALETH	85.1	87.9	84.2	85.1	89.2	-4.1	517	7.342	85,274
325	SAMORITA	69	72.8	69	70.5	72.3	-3.3	393	6.775	94,968
326	SANDHANINS	19	19.6	18.9	19	19.3	-0.3	175	2.978	155,305
327	SAPORTL	46.3	46.6	45	46.3	45.2	1.1	1,078	119.241	2,593,623
328	SAVAREFR	0	0	0	215.5	215.5	--	0	0	0
329	SBACBANK	6	6.3	5.9	6	6.1	-0.1	130	1.376	225,749
330	SEAPEARL	34.7	36.6	34.4	34.7	35.7	-1	1,676	47.009	1,324,034
331	SEMLFBSLGF	4.5	4.6	4.4	4.4	4.5	0	42	0.344	78,138
332	SEMLIBBLSF	5.9	6	5.8	5.8	5.8	0.1	5	0.023	4,004
333	SEMLLECMF	0	0	0	7.4	7.4	--	0	0	0
334	SHAHJABANK	17	17	16.7	16.9	16.7	0.3	80	2.988	177,629
335	SHARPIND	11.7	12.6	11.7	11.8	12.1	-0.4	139	0.828	68,673
336	SHASHADNIM	15.6	16	15.4	15.6	15.5	0.1	214	3.767	240,119
337	SHEPHERD	11.2	11.7	10.9	11.2	10.7	0.5	430	8.237	731,154
338	SHURWID	4.5	4.5	4.2	4.5	4.1	0.4	61	0.406	90,695
339	SHYAMPSUG	181.4	182.5	173.9	178.6	181.3	0.1	8	0.144	805
340	SIBL	0	0	0	3	3	--	0	0	0
341	SICL	18.5	19.2	18.5	18.6	18.9	-0.4	159	1.725	91,519
342	SILCOPHL	13	13.6	12.9	13	13.2	-0.2	262	3.325	251,920
343	SILVAPHL	9.3	9.6	9.2	9.3	9.4	-0.1	147	1.576	168,477
344	SIMTEX	27.5	30.9	27.5	27.5	30.5	-3	2,469	115.526	4,035,951
345	SINGERBD	91.4	91.7	90.2	91	90.9	0.5	47	0.215	2,361
346	SINOBANGLA	43.3	45.1	43	43.3	44.7	-1.4	1,084	23.558	536,483
347	SIPLC	49.1	50.5	48.9	49.1	49.7	-0.6	515	11.586	233,934
348	SKTRIMS	7.2	7.7	7.2	7.2	7.2	0	45	0.239	32,951
349	SONALIANSH	194.4	204.6	193.5	194.4	201.9	-7.5	2,219	39.27	198,338
350	SONALILIFE	61.6	64.5	61.5	61.6	64.3	-2.7	240	2.305	36,951
351	SONALIPAPR	215.4	227.8	214.5	215.4	221.1	-5.7	3,445	93.175	423,097
352	SONARBAINS	24.4	24.9	23.2	23.5	24.2	0.2	169	2.55	105,760
353	SONARGAON	25.8	26.8	25.6	25.8	25.6	0.2	523	10.722	411,589
354	SOUTHEASTB	8.9	9	8.6	8.9	8.9	0	218	4.703	527,454
355	SPCERAMICS	14.8	15.9	14.7	14.8	15.6	-0.8	944	20.652	1,361,211
356	SPCL	50.3	53.3	50.1	50.3	52.2	-1.9	2,819	96.155	1,863,942
357	SQUARETEXT	48.5	48.9	48	48.5	48.3	0.2	105	1.421	29,451
358	SQURPHARMA	201	203	200.5	201	202.2	-1.2	3,826	135.9	675,790
359	SSSTEEL	4	4.4	4	4	4.2	-0.2	195	1.546	374,895
360	STANCERAM	61	67.9	60.5	61	61.8	-0.8	25	0.058	942
361	STANDARINS	34.6	35.6	34.5	34.6	34.8	-0.2	105	1.062	30,646
362	STANDBANKL	5	5.3	5	5	5.1	-0.1	178	3.201	624,076
363	STYLECRAFT	0	0	0	45.6	45.6	--	0	0	0
364	SUMITPOWER	13.2	13.6	13.1	13.2	13.4	-0.2	343	6.379	478,532
365	SUNLIFEINS	47.2	50.3	47	47.2	49.5	-2.3	414	13.968	290,335
366	TAKAFULINS	33	34.5	32.6	33.2	32.4	0.6	15	0.038	1,146
367	TALLUSPIN	5.1	5.5	5	5.1	5.2	-0.1	30	0.077	15,098
368	TAMIJTEX	127.1	131.9	126.5	127.1	128.2	-1.1	715	10.475	81,036
369	TECHNODRUG	29	30.2	28.8	29	29.6	-0.6	1,123	32.949	1,109,366
370	TILIL	40.5	43	40.1	40.5	42.4	-1.9	1,406	28.535	690,931
371	TITASGAS	15.7	16.9	15.5	15.7	16.7	-1	369	5.165	323,672
372	TOSRIFA	0	0	0	16.4	16.4	--	0	0	0
373	TRUSTB1MF	2.5	2.7	2.5	2.5	2.5	0	50	1.092	436,554
374	TRUSTBANK	17.1	17.5	17.1	17.1	17.3	-0.2	251	4.599	266,485
375	TUNGHAI	1.6	1.6	1.6	1.6	1.5	0.1	55	0.314	196,064
376	UCB	10.1	10.2	10	10.1	10	0.1	274	12.289	1,216,600
377	UNILEVERCL	2,263	2,330	2,260	2,281.3	2,292	-29	16	0.075	33
378	UNIONBANK	0	0	0	1.5	1.5	--	0	0	0
379	UNIONCAP	3.4	3.5	3.3	3.4	3.3	0.1	49	0.206	61,036
380	UNIONINS	30.1	30.9	29.9	30.1	30.5	-0.4	144	1.867	61,550
381	UNIQUEHRL	38.4	39.9	37.8	38.1	39.2	-0.8	378	5.551	143,210
382	UNITEDFIN	11.5	11.9	11.5	11.5	11.9	-0.4	169	2.815	241,767
383	UNITEDINS	38.6	40.6	38.6	38.8	39.1	-0.5	41	0.641	16,445
384	UPGDCL	122.2	124.5	121.7	122.2	123.5	-1.3	302	4.734	38,507
385	USMANIAGL	0	0	0	30.8	30.8	--	0	0	0
386	UTTARABANK	21.2	21.3	21.1	21.2	21.2	0	259	16.602	783,749
387	UTTARAFIN	10.8	11	10.6	10.8	10.6	0.2	57	0.311	28,721
388	VAMLBDMF1	6.9	7.2	6.9	6.9	6.9	0	17	0.266	38,400
389	VAMLRBBF	5	5.1	5	5	5	0	9	0.331	66,221
390	VFSTDL	10.8	11.3	10.6	10.8	10.9	-0.1	465	16.071	1,475,356
391	WALTONHIL	374.9	379.8	374.2	374.9	375.3	-0.4	487	7.023	18,660
392	WATACHEM	117.3	121.1	113.5	117.3	117.4	-0.1	171	3.477	29,732
393	WMSHIPYARD	8.1	8.3	7.9	8.1	7.9	0.2	306	3.743	460,758
394	YPL	14.8	15.7	14.8	14.9	15.2	-0.4	94	0.973	63,803
395	ZAHEENSPIN	4.2	4.4	4	4.2	4	0.2	60	0.368	86,508
396	ZAHINTEX	5.5	5.7	5.3	5.4	5.2	0.3	40	0.348	63,693
397	ZEALBANGLA	82.2	84	82	82.3	81.1	1.1	69	0.426	5,155