Data Matrix

Data Matrix

#	TRADING CODE	LTP*	HIGH	LOW	CLOSEP*	YCP*	CHANGE	TRADE	VALUE (mn)	VOLUME
1	1JANATAMF	3.1	3.2	3	3.1	3.1	0	61	1.545	498,152
2	1STPRIMFMF	22.3	22.6	22.1	22.3	21.9	0.4	355	8.135	364,610
3	AAMRANET	22.9	23.7	22.3	22.9	21.9	1	1,276	30.037	1,305,214
4	AAMRATECH	14.1	14.3	13.8	14.1	13.9	0.2	109	0.863	61,244
5	ABB1STMF	3.1	3.2	3.1	3.1	3.1	0	89	3.196	1,013,651
6	ABBANK	6.2	6.2	5.7	6.2	5.7	0.5	839	24.437	3,963,292
7	ACFL	18.6	19.1	18.6	18.6	18.6	0	63	1.489	79,683
8	ACI	186.3	190	183.9	186.3	184.9	1.4	434	6.243	33,332
9	ACIFORMULA	142.1	144.9	141.8	142.6	142.6	-0.5	272	6.726	47,163
10	ACMELAB	78.3	78.7	78	78.3	78	0.3	221	4.017	51,362
11	ACMEPL	17	17.1	16.1	17	16.5	0.5	933	45.718	2,743,636
12	ACTIVEFINE	8.4	8.5	8.3	8.3	8.3	0.1	55	0.462	55,272
13	ADNTEL	73.8	75.4	73.6	73.8	74.7	-0.9	523	10.324	139,386
14	ADVENT	16.3	16.6	16.2	16.3	16.4	-0.1	248	4.538	277,917
15	AFCAGRO	7.8	7.9	7.7	7.7	7.7	0.1	24	0.21	27,151
16	AFTABAUTO	37.4	38.4	37.3	37.4	37.7	-0.3	383	8.111	215,346
17	AGNISYSL	26.1	26.5	26	26.1	26.3	-0.2	620	15.443	588,929
18	AGRANINS	27.6	28	27	27.6	26.8	0.8	179	3.731	134,869
19	AIBL1STIMF	4.3	4.4	4.2	4.3	4.2	0.1	91	1.498	348,126
20	AIL	55.8	57.5	55.6	55.8	57.2	-1.4	1,581	52.552	932,108
21	AL-HAJTEX	158.3	165.3	156	158.3	164.2	-5.9	1,087	29.301	182,872
22	ALARABANK	16.8	17	16.8	16.8	16.9	-0.1	62	0.368	21,803
23	ALIF	5.5	5.6	5.4	5.4	5.5	0	93	1.466	266,828
24	ALLTEX	13.6	14	13.6	13.6	13.6	0	157	2.67	193,616
25	AMANFEED	26.1	27	26	26.1	26.6	-0.5	331	7.467	283,027
26	AMBEEPHA	821	835.8	816.3	820	824.9	-3.9	103	0.641	779
27	AMCL(PRAN)	235.9	240.9	233.7	235.9	238.7	-2.8	141	0.98	4,130
28	ANLIMAYARN	21.6	22.8	21.2	21.6	22.6	-1	35	0.159	7,318
29	ANWARGALV	71.9	73.5	71.3	71.9	73.4	-1.5	622	10.703	148,092
30	AOL	15.8	16.3	15.7	15.8	16	-0.2	183	4.407	278,223
31	APEXFOODS	238.3	248.4	235.4	238.3	243.6	-5.3	422	7.542	31,401
32	APEXFOOT	240.7	243.5	238	240.7	236.4	4.3	1,191	42.062	174,703
33	APEXSPINN	168.1	171.4	162.6	168.1	166	2.1	1,524	36.027	214,435
34	APEXTANRY	75.3	76.6	75	75.3	76.5	-1.2	77	0.909	11,987
35	APOLOISPAT	2.7	2.8	2.7	2.8	2.7	0	76	0.734	263,917
36	ARAMIT	222.1	224.8	220.1	222.1	220.5	1.6	186	1.599	7,202
37	ARAMITCEM	12.2	12.8	11.9	12.5	11.7	0.5	26	0.522	41,078
38	ARGONDENIM	20.3	20.9	20.2	20.3	20.6	-0.3	465	19.066	933,206
39	ASIAINS	28.6	28.7	28.1	28.6	27.9	0.7	136	2.781	97,773
40	ASIAPACINS	35.5	35.6	34.6	35.5	34.4	1.1	98	1.558	43,999
41	ASIATICLAB	57.1	60.7	56.2	57.1	59.5	-2.4	1,142	40.189	689,839
42	ATCSLGF	0	0	0	7.5	7.5	--	0	0	0
43	ATLASBANG	62.6	64.1	62.6	62.7	60.9	1.7	2	0.001	16
44	AZIZPIPES	50.1	50.5	50	50.2	50.3	-0.2	41	0.257	5,116
45	BANGAS	121.1	123	118.4	121.1	119.4	1.7	1,201	18.953	156,227
46	BANKASIA	17.9	18.4	17.9	17.9	18	-0.1	220	8.914	492,879
47	BARKAPOWER	8.7	8.9	8.6	8.7	8.8	-0.1	138	1.885	217,607
48	BATASHOE	879.3	885	878	880.9	877.7	1.6	25	0.173	197
49	BATBC	277.6	278	275.5	277.6	275.7	1.9	933	13.562	49,009
50	BAYLEASING	4.3	4.3	4.1	4.3	4.2	0.1	73	0.801	188,318
51	BBS	11.3	11.5	11.3	11.3	11.3	0	152	2.681	235,667
52	BBSCABLES	18.7	19.1	18.5	18.7	18.8	-0.1	322	5.103	272,055
53	BDAUTOCA	127.5	134.5	127	127.5	131.8	-4.3	939	12.135	93,658
54	BDCOM	27.6	28.2	27.5	27.6	27.9	-0.3	544	11.656	420,330
55	BDFINANCE	13.2	13.6	13	13.2	13.6	-0.4	240	6.217	463,534
56	BDLAMPS	168.6	174.8	166.4	168.6	164.7	3.9	1,158	24.186	140,831
57	BDSERVICE	0	0	0	5.2	5.2	--	0	0	0
58	BDTHAI	12.5	12.7	12.3	12.5	12.4	0.1	301	8.827	709,512
59	BDTHAIFOOD	14.9	15.2	14.9	14.9	15.1	-0.2	381	8.846	590,968
60	BDWELDING	9.5	10	9.5	9.6	9.8	-0.3	46	0.609	63,133
61	BEACHHATCH	53.7	54.3	53.5	53.7	53.5	0.2	779	23.177	430,503
62	BEACONPHAR	119.9	123.6	118.5	119.9	121.3	-1.4	1,064	25.122	208,231
63	BENGALWTL	20	20.3	19.7	19.9	19.7	0.3	204	5.23	260,072
64	BERGERPBL	1,457	1,470	1,456	1,457	1,461.9	-4.9	268	5.369	3,670
65	BESTHLDNG	17	17.5	16.6	17	17.5	-0.5	1,049	28.936	1,690,397
66	BEXIMCO	0	0	0	110.1	110.1	--	0	0	0
67	BGIC	34.8	36	33.4	34.5	33.4	1.4	172	2.225	64,661
68	BIFC	4	4	3.8	3.9	3.7	0.3	28	0.185	46,907
69	BNICL	44.8	44.9	42.5	44.7	43.4	1.4	422	7.624	171,339
70	BPML	34.3	34.8	34.3	34.3	34.3	0	202	3.69	107,380
71	BPPL	13.6	13.9	13.5	13.6	13.8	-0.2	302	5.324	389,053
72	BRACBANK	71.2	71.4	69.9	71.2	69.5	1.7	794	33.572	473,081
73	BSC	118.5	118.9	113.6	118.5	114	4.5	3,710	125.779	1,074,453
74	BSCPLC	136	138.8	135	136	136.6	-0.6	1,034	26.188	191,686
75	BSRMLTD	87.3	88.8	87	87.2	87.4	-0.1	57	0.905	10,357
76	BSRMSTEEL	67.1	68	66.8	67.1	66.8	0.3	106	1.319	19,633
77	BXPHARMA	118.4	119.9	117.5	118.4	118	0.4	693	22.861	192,653
78	CAPITECGBF	7.4	7.5	7.3	7.4	7.3	0.1	193	4.962	670,508
79	CAPMBDBLMF	10.4	11	10.3	10.4	10.8	-0.4	427	14.572	1,379,173
80	CAPMIBBLMF	8.6	8.9	8.4	8.6	8.7	-0.1	44	0.649	76,144
81	CENTRALINS	42.9	43.7	40.3	42.5	40.5	2.4	503	9.683	227,701
82	CENTRALPHL	10	10.3	10	10	10.1	-0.1	205	3.942	389,090
83	CITYBANK	26	26.4	25.7	26	25.5	0.5	1,371	86.752	3,328,949
84	CITYGENINS	68.5	69.3	68.3	68.5	69.1	-0.6	623	19.486	283,939
85	CLICL	62.8	64.2	61	62.8	62.1	0.7	1,413	45.499	720,787
86	CNATEX	2.9	3	2.9	2.9	2.9	0	95	1.787	614,144
87	CONFIDCEM	58.7	59.5	58.4	58.7	59.1	-0.4	322	6.239	106,025
88	CONTININS	27.7	28	26.8	27.7	26.8	0.9	543	10.047	363,403
89	COPPERTECH	21.3	21.8	21.2	21.3	21.6	-0.3	142	2.308	107,470
90	CROWNCEMNT	56.2	56.7	54.6	56.2	55.5	0.7	147	1.951	34,962
91	CRYSTALINS	59	59.4	56.6	59	56.4	2.6	1,135	31.953	546,945
92	CVOPRL	192.5	194.9	179.6	192.5	179.5	13	4,824	193.932	1,025,455
93	DACCADYE	20.8	20.8	20.4	20.6	20.5	0.3	313	3.466	168,466
94	DAFODILCOM	57	57.5	56.9	57	57.1	-0.1	192	2.557	44,814
95	DBH	38.5	38.7	38.2	38.5	38.1	0.4	243	4.689	121,769
96	DBH1STMF	6.3	6.4	6.1	6.2	6.1	0.2	217	6.429	1,029,546
97	DELTALIFE	82	82.4	81.3	82	81	1	611	15.306	187,129
98	DELTASPINN	5.4	5.5	5.3	5.4	5.4	0	95	0.717	132,939
99	DESCO	23.1	23.4	23.1	23.1	23.1	0	68	0.317	13,654
100	DESHBANDHU	20.5	21.1	20.4	20.5	20.7	-0.2	378	9.12	442,688
101	DGIC	22.6	23	22.4	22.6	22.2	0.4	182	2.998	131,896
102	DHAKABANK	11.6	11.7	11.5	11.6	11.5	0.1	320	17.16	1,484,187
103	DHAKAINS	38	38.7	37.6	38	36.9	1.1	243	4.394	115,167
104	DOMINAGE	19.9	20.1	19	19.9	19.1	0.8	2,024	147.869	7,546,559
105	DOREENPWR	29.3	30	29.2	29.3	29.7	-0.4	509	12.218	414,625
106	DSHGARME	125.4	129.5	125	125.4	126.9	-1.5	616	9.101	72,147
107	DSSL	10.7	10.9	10.6	10.7	10.7	0	341	11.577	1,079,043
108	DULAMIACOT	136.9	148	136.5	136.9	140.3	-3.4	498	7.711	55,522
109	DUTCHBANGL	40.6	41.1	40.5	40.6	40.4	0.2	333	9.625	236,481
110	EASTERNINS	52.5	53.5	50.5	52.5	50.9	1.6	271	4.306	81,715
111	EASTLAND	21.5	21.7	21.3	21.5	20.9	0.6	209	2.756	128,288
112	EASTRNLUB	2,586	2,649.7	2,549	2,586	2,524.7	61.3	1,371	35.889	13,723
113	EBL	24.5	24.8	24.5	24.5	24.7	-0.2	551	16.611	674,161
114	EBL1STMF	4.3	4.3	4.1	4.2	4.1	0.2	57	0.31	74,281
115	EBLNRBMF	3	3.2	3	3	3.1	-0.1	169	4.293	1,409,309
116	ECABLES	132.4	134	126	131.7	131	1.4	150	2.191	16,859
117	EGEN	25.7	26.3	25.6	25.7	25.9	-0.2	1,035	33.31	1,285,033
118	EHL	0	0	0	86.7	86.7	--	0	0	0
119	EIL	32.8	33.1	31	32.8	31.6	1.2	956	23.557	725,467
120	EMERALDOIL	16.5	17.1	16.4	16.5	16.8	-0.3	188	2.187	131,083
121	ENVOYTEX	57.6	61.8	57.3	57.6	56.9	0.7	2,620	114.989	1,969,395
122	EPGL	19.3	19.8	19.2	19.3	19.3	0	316	4.077	209,191
123	ESQUIRENIT	26.6	27.3	26.5	26.6	27	-0.4	231	3.732	139,510
124	ETL	10.1	10.4	10	10.1	10.3	-0.2	502	12.815	1,261,756
125	EXIM1STMF	3.9	4	3.8	3.9	4	-0.1	50	1.337	342,075
126	EXIMBANK	4.4	4.4	4.4	4.4	4	0.4	165	4.344	987,274
127	FAMILYTEX	1.9	2	1.8	1.9	1.9	0	105	1.197	636,908
128	FARCHEM	21.7	21.9	20.9	21.7	20.9	0.8	279	4.512	209,762
129	FAREASTFIN	1.5	1.5	1.5	1.5	1.4	0.1	24	0.725	483,408
130	FAREASTLIF	27.8	28.8	27.5	27.8	28	-0.2	46	0.339	12,180
131	FASFIN	1.5	1.5	1.4	1.5	1.4	0.1	65	0.689	465,170
132	FBFIF	3.2	3.2	3.1	3.1	3.1	0.1	12	0.115	37,036
133	FEDERALINS	22.7	22.8	21.7	22.6	21.8	0.9	220	2.396	107,208
134	FEKDIL	20.3	20.7	20.2	20.3	20.5	-0.2	1,275	75.177	3,678,138
135	FINEFOODS	315.4	317.2	314	315.4	316.7	-1.3	492	25.059	79,451
136	FIRSTFIN	2.7	2.8	2.6	2.7	2.7	0	36	0.074	27,290
137	FIRSTSBANK	2.8	2.8	2.8	2.8	2.6	0.2	63	1.038	370,735
138	FORTUNE	16	16.2	15.7	15.8	16	0	181	1.797	113,448
139	FUWANGCER	13.2	13.4	13.1	13.2	13.2	0	246	5.467	413,462
140	FUWANGFOOD	14.2	14.7	14.1	14.2	14.5	-0.3	498	12.209	852,679
141	GBBPOWER	6.8	7	6.7	6.8	6.9	-0.1	28	0.122	17,950
142	GEMINISEA	175.7	178.9	173.7	175.7	173.9	1.8	682	10.166	57,622
143	GENEXIL	28.9	30	28.8	28.9	29.9	-1	1,601	50.259	1,721,091
144	GENNEXT	2.9	3	2.8	2.8	2.9	0	119	0.686	238,272
145	GHAIL	12.4	12.6	12.3	12.4	12.5	-0.1	205	4.14	333,282
146	GHCL	22.5	23.2	22.3	22.5	22.7	-0.2	121	1.823	80,113
147	GIB	1.9	1.9	1.9	1.9	1.8	0.1	60	0.168	88,251
148	GLDNJMF	7	7.1	6.9	7	7	0	67	0.912	130,359
149	GLOBALINS	28.3	28.4	27.3	28.3	27.3	1	314	5.673	202,319
150	GOLDENSON	12.2	12.4	12.1	12.2	12.3	-0.1	314	5.612	460,579
151	GP	298.7	302.9	298.4	298.7	299	-0.3	453	7.459	24,928
152	GPHISPAT	19.9	20.5	19.8	19.9	20.2	-0.3	723	16.453	821,196
153	GQBALLPEN	555.2	565	542.4	555.2	556.9	-1.7	958	23.634	42,522
154	GRAMEENS2	12.7	12.8	12.4	12.7	12.6	0.1	117	1.508	119,950
155	GREENDELMF	3.4	3.6	3.4	3.5	3.5	-0.1	31	0.739	212,151
156	GREENDELT	51.6	52.5	50.1	52	50	1.6	238	8.784	170,233
157	GSPFINANCE	3.3	3.3	3.3	3.3	3	0.3	250	0.933	282,802
158	HAKKANIPUL	75.6	77.3	75.1	75.6	75.4	0.2	841	19.811	260,479
159	HAMI	118.6	122.8	118	118.6	118.1	0.5	203	2.714	22,709
160	HEIDELBCEM	241.9	248	241	241.9	244.5	-2.6	174	1.229	5,062
161	HFL	6.8	6.9	6.8	6.8	6.8	0	38	0.38	55,621
162	HRTEX	23.3	24	23.2	23.3	23.7	-0.4	186	1.634	69,703
163	HWAWELLTEX	47.9	49.5	47	47.9	48	-0.1	187	4.9	102,525
164	IBNSINA	304.4	309	303.8	304.4	307.3	-2.9	533	16.319	53,452
165	IBP	13.2	13.7	12.8	13.2	13.5	-0.3	358	7.055	527,410
166	ICB	50.7	51	50.5	50.7	50.4	0.3	245	5.75	113,284
167	ICB3RDNRB	4.5	4.5	4.4	4.5	4.5	0	19	0.275	61,096
168	ICBAGRANI1	6.9	7	6.8	6.9	6.8	0.1	19	0.048	7,011
169	ICBAMCL2ND	6	6	5.9	5.9	5.9	0.1	7	0.045	7,700
170	ICBEPMF1S1	4.5	4.6	4.5	4.6	4.5	0	9	0.049	10,707
171	ICBIBANK	2.7	2.7	2.5	2.7	2.5	0.2	125	2.409	901,811
172	ICBSONALI1	5.1	5.1	5	5.1	5	0.1	46	1.937	380,764
173	ICICL	23.2	23.4	22.1	23.2	22	1.2	475	8.257	358,794
174	IDLC	40.5	41.3	40.4	40.5	41.2	-0.7	680	28.007	689,120
175	IFADAUTOS	24	24.3	23.9	24	24	0	188	4.133	171,985
176	IFIC	6.1	6.3	5.8	6.1	5.8	0.3	1,573	67.783	11,124,766
177	IFIC1STMF	3.3	3.4	3.2	3.3	3.2	0.1	52	1.14	345,718
178	IFILISLMF1	4.3	4.4	4.2	4.3	4.3	0	41	0.417	97,041
179	ILFSL	1.6	1.6	1.6	1.6	1.5	0.1	34	0.366	229,020
180	INDEXAGRO	77.7	78.2	77.3	77.7	76.3	1.4	149	2.988	38,479
181	INTECH	32.4	34.7	32.1	32.4	34.2	-1.8	1,897	44.716	1,347,782
182	INTRACO	26.8	27.4	26.7	26.8	26.7	0.1	700	27.179	1,007,188
183	IPDC	21.9	22.5	21.7	21.9	22.1	-0.2	949	43.459	1,965,736
184	ISLAMIBANK	41.2	41.9	41	41.2	41.2	0	408	5.048	122,444
185	ISLAMICFIN	7.2	7.3	7.2	7.2	7.2	0	50	0.731	101,083
186	ISLAMIINS	40	40.1	39.2	40	39.2	0.8	62	1.034	25,948
187	ISNLTD	102.4	107.5	101.2	102.4	107.4	-5	2,542	71.906	691,776
188	ITC	43.4	44	43.2	43.4	43.5	-0.1	506	17.241	396,466
189	JAMUNABANK	21.5	21.5	21.3	21.5	21.2	0.3	292	34.38	1,605,715
190	JAMUNAOIL	188	188.8	187.6	188	187.3	0.7	299	10.894	57,943
191	JANATAINS	26.4	26.4	25.8	26	25.4	1	186	3.463	132,666
192	JHRML	55.5	56.3	54.5	55.5	54.7	0.8	324	6.204	111,282
193	JMISMDL	142.9	146.4	141.5	142.9	142.9	0	229	2.754	19,160
194	JUTESPINN	222.6	226	218	222.6	222.2	0.4	15	0.12	540
195	KARNAPHULI	31.7	31.9	30.8	31.7	30.7	1	547	10.481	331,481
196	KAY&QUE	426.9	438.1	413	426.9	420.9	6	3,758	126.198	298,347
197	KBPPWBIL	146.5	151	144.2	146.5	149.4	-2.9	2,389	129.031	872,627
198	KDSALTD	47.1	48.5	47	47.1	47.7	-0.6	646	13.079	275,253
199	KEYACOSMET	4.8	4.9	4.7	4.8	4.7	0.1	124	2.395	498,997
200	KOHINOOR	553.3	563.6	551.7	553.3	555.8	-2.5	333	7.087	12,764
201	KPCL	11.9	12.5	11.7	11.9	11.4	0.5	855	25.325	2,086,588
202	KPPL	14.9	15.9	14.6	14.9	15.4	-0.5	402	4.576	303,366
203	KTL	13.1	13.3	13.1	13.1	13.1	0	255	10.841	827,115
204	LANKABAFIN	16.9	17.2	16.9	16.9	17	-0.1	348	12.822	756,593
205	LEGACYFOOT	62.7	63.7	62.3	62.7	62.7	0	434	8.56	136,098
206	LHB	55.2	55.7	54.9	55.2	55.2	0	419	13.99	253,784
207	LIBRAINFU	780.6	800.1	779.5	780.6	790.6	-10	491	6.698	8,514
208	LINDEBD	895.7	903	888	895.7	888.6	7.1	389	6.317	7,058
209	LOVELLO	100.5	103.1	97.9	100.5	96.7	3.8	4,066	165.148	1,638,072
210	LRBDL	14.7	15.3	14.7	14.7	15	-0.3	226	3.955	266,339
211	LRGLOBMF1	3.5	3.5	3.4	3.4	3.5	0	10	0.001	249
212	MAGURAPLEX	107.4	107.9	105.9	107.4	105.5	1.9	1,771	48.889	457,141
213	MAKSONSPIN	6.6	6.8	6.5	6.5	6.7	-0.1	95	0.933	141,873
214	MALEKSPIN	32	32.6	31.9	32	32.3	-0.3	1,041	52.696	1,639,361
215	MARICO	2,864.4	2,880	2,800.1	2,864.4	2,842.1	22.3	137	7.508	2,623
216	MATINSPINN	57	57.2	55.8	57	56.3	0.7	364	11.131	196,059
217	MBL1STMF	4.2	4.4	4.1	4.2	4.2	0	72	1.42	338,819
218	MEGCONMILK	17.3	17.8	16.8	17	17.2	0.1	78	0.491	28,684
219	MEGHNACEM	49	50.2	46.4	49	49.9	-0.9	79	0.877	18,087
220	MEGHNAINS	26	26.1	25.3	26	25.5	0.5	426	7.558	291,191
221	MEGHNALIFE	63.9	64.7	62.3	63.9	62.6	1.3	685	20.657	323,175
222	MEGHNAPET	24.9	26.5	24.6	24.9	24.9	0	45	0.353	14,193
223	MERCANBANK	9.2	9.4	9.2	9.2	9.1	0.1	232	6.441	695,288
224	MERCINS	25.9	26.1	25.3	25.9	25.2	0.7	47	0.326	12,601
225	METROSPIN	10.5	10.8	10.5	10.6	10.7	-0.2	89	0.83	77,941
226	MHSML	17	17.9	17	17	17.1	-0.1	317	6.212	363,843
227	MIDASFIN	6.3	6.4	6.2	6.4	6.3	0	10	0.149	23,404
228	MIDLANDBNK	20.7	21.1	20.2	20.7	20.1	0.6	1,267	51.111	2,477,859
229	MIRACLEIND	35.2	36.8	34	35.2	34.8	0.4	1,360	23.926	678,252
230	MIRAKHTER	31.5	32.5	31.4	31.5	31.9	-0.4	453	13.054	413,390
231	MITHUNKNIT	15.1	16.6	14.8	15.1	15.9	-0.8	102	0.725	47,466
232	MJLBD	96.7	98.5	96.5	96.7	96.7	0	855	44.796	461,981
233	MLDYEING	9.6	10.3	9.5	9.6	10.1	-0.5	743	16.124	1,668,250
234	MONNOAGML	380.1	390	378	380.1	386.1	-6	537	8.146	21,254
235	MONNOCERA	86.8	89.4	86.6	86.8	88.6	-1.8	574	13.457	153,882
236	MONNOFABR	19.2	20.1	19.1	19.2	19.8	-0.6	1,064	33.717	1,728,462
237	MONOSPOOL	112	112.5	110.5	112	110.6	1.4	948	19.965	178,777
238	MPETROLEUM	213.2	213.9	211.1	213.2	214	-0.8	216	6.789	31,886
239	MTB	12.8	12.9	12.7	12.8	12.6	0.2	137	4.272	333,522
240	NAHEEACP	24.2	24.7	24.1	24.2	24.3	-0.1	651	10.865	445,878
241	NATLIFEINS	113	114.7	112	113	113.9	-0.9	453	7.915	69,750
242	NAVANACNG	23.7	24.4	23.6	23.7	24.1	-0.4	510	7.095	298,250
243	NAVANAPHAR	58	63	57.7	58	57.4	0.6	703	14.387	245,389
244	NBL	3.9	3.9	3.7	3.9	3.6	0.3	295	7.14	1,838,199
245	NCCBANK	12.3	12.4	12.1	12.3	12.2	0.1	188	10.407	847,870
246	NCCBLMF1	4.8	4.8	4.6	4.8	4.7	0.1	36	0.23	49,061
247	NEWLINE	4.9	5.1	4.8	4.9	4.9	0	82	0.683	137,831
248	NFML	11.4	12.6	11.3	11.4	11.5	-0.1	413	9.196	766,056
249	NHFIL	25.1	25.5	24.9	25.1	25.2	-0.1	289	10.074	401,008
250	NITOLINS	27.5	28.3	27.1	27.5	27.4	0.1	72	0.293	10,580
251	NORTHERN	103.7	104.1	100.2	103.7	103.9	-0.2	23	0.177	1,711
252	NORTHRNINS	28.5	28.9	28.5	28.7	28.5	0	33	0.443	15,441
253	NPOLYMER	31.8	32	31.6	31.8	31.7	0.1	116	1.935	60,912
254	NRBBANK	8.5	8.8	8.4	8.5	8.5	0	267	5.053	585,710
255	NRBCBANK	6.5	6.7	6.3	6.5	6.5	0	215	7.481	1,135,414
256	NTC	174.5	183	174.2	174.5	175.5	-1	72	1.219	6,968
257	NTLTUBES	77.2	78	77.1	77.2	77.3	-0.1	287	5.65	72,989
258	NURANI	2.4	2.6	2.4	2.4	2.4	0	34	0.239	98,798
259	OAL	6.9	7	6.9	7	6.9	0	84	0.857	123,709
260	OIMEX	23.5	24.5	23.4	23.5	24.2	-0.7	1,033	29.318	1,232,758
261	OLYMPIC	153.7	156.5	153.1	153.7	154.7	-1	662	18.414	119,071
262	ONEBANKPLC	7.7	7.9	7.5	7.7	7.5	0.2	491	26.113	3,372,123
263	ORIONINFU	517.1	530	513.3	517.1	528.8	-11.7	2,322	148.64	285,468
264	ORIONPHARM	36.5	37	36.1	36.2	36.8	-0.3	363	6.467	177,397
265	PADMALIFE	20.4	20.7	20.3	20.4	20.2	0.2	99	0.706	34,658
266	PADMAOIL	198.8	199	197.8	198.8	198	0.8	205	4.619	23,278
267	PARAMOUNT	46.2	46.7	44.5	46.2	44.4	1.8	306	6.603	143,913
268	PDL	6.2	6.2	6	6.1	6.1	0.1	52	0.475	78,265
269	PENINSULA	12.9	13	12.6	12.9	12.7	0.2	109	1.024	79,851
270	PEOPLESINS	35.4	35.5	34.3	35.2	33.9	1.5	378	5.423	155,148
271	PF1STMF	4.9	5	4.9	4.9	4.9	0	37	0.582	118,775
272	PHARMAID	579.3	584.7	578.9	579.3	580.9	-1.6	252	4.968	8,555
273	PHENIXINS	28.2	28.7	27.5	28.2	27.6	0.6	44	1.348	48,438
274	PHOENIXFIN	3.3	3.4	3.2	3.3	3.3	0	45	0.212	63,895
275	PHPMF1	3	3.1	3	3	3	0	29	0.303	100,765
276	PIONEERINS	45.7	46.3	44.7	45.7	44.6	1.1	498	10.569	231,214
277	PLFSL	1.4	1.4	1.3	1.4	1.3	0.1	147	1.832	1,310,235
278	POPULAR1MF	3	3.1	3	3	3	0	36	0.565	188,125
279	POPULARLIF	52	52.2	50.6	52	51.4	0.6	662	17.52	338,848
280	POWERGRID	32.8	33.6	32.7	32.8	33.2	-0.4	377	7.413	224,933
281	PRAGATIINS	70.7	70.7	64.4	70.7	64.3	6.4	1,866	113.47	1,620,034
282	PRAGATILIF	247	247	230	242.3	235.3	11.7	2,778	119.87	505,214
283	PREMIERBAN	6.4	6.6	6.3	6.4	6.4	0	204	6.406	991,818
284	PREMIERCEM	47.7	48.4	47.5	47.7	48.4	-0.7	145	1.533	32,018
285	PREMIERLEA	1.6	1.6	1.6	1.6	1.5	0.1	14	0.04	25,082
286	PRIME1ICBA	4.7	4.8	4.6	4.7	4.8	-0.1	63	0.746	160,824
287	PRIMEBANK	28.3	28.7	28.2	28.3	28.3	0	165	19.553	689,088
288	PRIMEFIN	2.6	2.6	2.5	2.6	2.4	0.2	107	1.779	685,474
289	PRIMEINSUR	34.2	34.5	33.2	34.2	32.8	1.4	166	2.619	76,947
290	PRIMELIFE	45.6	46.6	44	45.6	44.6	1	515	5.9	130,530
291	PRIMETEX	13.3	14.2	13.1	13.3	13.4	-0.1	68	0.485	36,210
292	PROGRESLIF	56.8	57.2	56.5	56.8	57.8	-1	79	0.991	17,405
293	PROVATIINS	33.5	33.9	32.3	33.5	32.6	0.9	304	6.609	198,155
294	PTL	60	60.5	58.2	60	57.9	2.1	1,641	69.518	1,165,681
295	PUBALIBANK	29.4	29.5	29	29.4	29.1	0.3	171	10.94	374,320
296	PURABIGEN	21.8	21.9	21.3	21.8	21.2	0.6	241	4.082	188,436
297	QUASEMIND	42.4	43.2	42.2	42.4	42.7	-0.3	389	14.305	336,241
298	QUEENSOUTH	13.6	13.8	13.4	13.6	13.4	0.2	318	4.72	346,387
299	RAHIMAFOOD	139.4	141.2	131.6	139.4	131.3	8.1	2,634	64.99	471,220
300	RAHIMTEXT	179.5	185.7	178.2	179.5	181.3	-1.8	348	6.224	34,369
301	RAKCERAMIC	24.8	25.2	24.8	24.8	25.1	-0.3	181	4.136	165,563
302	RANFOUNDRY	179.3	181	175	179.3	179.3	0	564	13.749	76,684
303	RDFOOD	24.5	24.7	24.4	24.5	24.3	0.2	236	6.879	280,535
304	RECKITTBEN	3,379	3,415	3,375	3,387.1	3,415.9	-36.9	101	1.798	529
305	REGENTTEX	3.1	3.3	3	3.1	3.1	0	15	0.068	22,038
306	RELIANCE1	16.3	16.4	15.2	16.3	15.2	1.1	531	19.466	1,229,871
307	RELIANCINS	71.4	72	65.5	71.4	68	3.4	613	24.226	344,328
308	RENATA	482.5	485	480.4	482.5	480.4	2.1	443	10.788	22,328
309	RENWICKJA	636	636	635.1	635.3	635.9	0.1	3	0.013	20
310	REPUBLIC	33.3	33.5	32.2	33.3	32.1	1.2	202	4.271	128,986
311	RINGSHINE	2.9	3	2.8	2.9	2.9	0	118	4.178	1,444,056
312	ROBI	30.3	30.5	29.5	30.3	29.6	0.7	2,099	115.838	3,852,718
313	RSRMSTEEL	8.5	8.8	8.3	8.5	8.3	0.2	30	0.36	42,782
314	RUNNERAUTO	30.6	31.2	30.3	30.5	30.9	-0.3	177	3.444	112,540
315	RUPALIBANK	22.3	22.6	22.2	22.3	22.1	0.2	348	12.414	555,517
316	RUPALIINS	24.9	25.2	23.6	24.9	24.1	0.8	303	8.588	346,282
317	RUPALILIFE	120.5	121.7	113.6	120.5	114.9	5.6	3,248	114.558	972,495
318	SAFKOSPINN	14	14.3	14	14.1	14.2	-0.2	74	1.251	88,502
319	SAIFPOWER	6.3	6.5	6.3	6.3	6.3	0	150	1.668	263,573
320	SAIHAMCOT	17.7	18.3	17.7	17.7	18.1	-0.4	360	18.803	1,047,081
321	SAIHAMTEX	16	16.3	15.9	16	16.1	-0.1	85	2.644	165,152
322	SALAMCRST	19	20	18.9	19	19.7	-0.7	1,081	22.212	1,149,494
323	SALVOCHEM	32.8	34.8	32.5	32.8	34.3	-1.5	1,554	64.591	1,932,235
324	SAMATALETH	103.9	106.9	102.5	103.9	104.9	-1	470	7.853	74,913
325	SAMORITA	77.1	78	75.8	77.1	76.5	0.6	426	6.915	90,002
326	SANDHANINS	23.8	24	23.3	23.8	23.5	0.3	333	7.231	305,934
327	SAPORTL	43.2	43.8	42.1	43.2	42.5	0.7	1,768	167.895	3,882,325
328	SAVAREFR	0	0	0	215.5	215.5	--	0	0	0
329	SBACBANK	7.7	7.9	7.6	7.7	7.6	0.1	289	5.064	653,093
330	SEAPEARL	47.4	47.5	45.4	47.4	45.3	2.1	2,278	75.357	1,613,584
331	SEMLFBSLGF	5.2	5.3	5.1	5.2	5.2	0	11	0.242	46,500
332	SEMLIBBLSF	6.5	6.6	6.4	6.5	6.6	-0.1	18	0.359	55,254
333	SEMLLECMF	7.2	7.3	7.2	7.2	7.2	0	54	2.211	305,824
334	SHAHJABANK	18.6	18.6	18.5	18.6	18.6	0	30	0.382	20,593
335	SHARPIND	17.2	17.5	16.9	17.2	17.1	0.1	193	2.985	173,270
336	SHASHADNIM	20.6	20.9	20.5	20.6	20.9	-0.3	275	8.069	389,428
337	SHEPHERD	17.5	17.9	17.4	17.5	17.6	-0.1	250	10.664	608,704
338	SHURWID	5	5.2	4.9	5	5	0	68	0.687	136,294
339	SHYAMPSUG	204.7	206.8	196.2	205.7	198.4	6.3	180	5.585	27,573
340	SIBL	4.8	4.8	4.8	4.8	4.4	0.4	48	2.819	587,314
341	SICL	23.8	24.3	23	23.8	23.1	0.7	538	11.78	494,519
342	SILCOPHL	16.3	16.8	16.2	16.3	16.7	-0.4	716	15.448	940,643
343	SILVAPHL	11.8	12.2	11.7	11.8	12	-0.2	141	1.887	158,651
344	SIMTEX	22.8	23.3	22.6	22.8	22.8	0	819	52.85	2,315,756
345	SINGERBD	108	108.5	106.5	108	106.8	1.2	236	9.244	85,925
346	SINOBANGLA	53	54.6	52.8	53	53.6	-0.6	727	19.893	371,419
347	SIPLC	51.9	52.4	49.3	51.9	49.5	2.4	727	16.982	329,659
348	SKTRIMS	9.1	9.5	9.1	9.1	9.1	0	43	0.199	21,698
349	SONALIANSH	238.7	239.8	232.2	238.7	235.8	2.9	1,890	48.959	206,732
350	SONALILIFE	77.9	78.5	76.3	77.9	77.5	0.4	816	15.232	196,215
351	SONALIPAPR	302.1	304.3	288.4	302.1	293.3	8.8	4,465	184.751	623,947
352	SONARBAINS	29	29.4	28.8	29	28.2	0.8	255	4.606	158,505
353	SONARGAON	33.6	34.5	33.3	33.6	33.5	0.1	372	9.809	290,400
354	SOUTHEASTB	9.6	9.9	9.5	9.6	9.5	0.1	509	47.055	4,841,354
355	SPCERAMICS	19.5	20.1	19.4	19.5	19.8	-0.3	652	13.645	693,969
356	SPCL	46.8	47.1	46	46.2	46.5	0.3	423	11.892	255,642
357	SQUARETEXT	55.4	55.9	55.2	55.4	55.1	0.3	188	4.342	78,325
358	SQURPHARMA	215	216	214.7	215	215	0	1,422	56.075	260,582
359	SSSTEEL	5.3	5.4	5.2	5.3	5.2	0.1	106	1.244	235,663
360	STANCERAM	73.8	75.9	73.3	73.8	74.2	-0.4	49	0.47	6,365
361	STANDARINS	41.1	41.7	38.5	41.1	38.2	2.9	1,131	27.912	701,308
362	STANDBANKL	6	6.3	6	6	6.1	-0.1	393	9.348	1,528,620
363	STYLECRAFT	73.1	74.9	72.9	73.1	72.9	0.2	176	2.786	38,055
364	SUMITPOWER	15.1	15.3	15	15.1	15.1	0	261	7.533	499,850
365	SUNLIFEINS	56.6	58	56.3	56.6	56.5	0.1	528	15.433	270,717
366	TAKAFULINS	35.6	35.7	35	35.6	34.6	1	89	1.186	33,429
367	TALLUSPIN	5.9	6.3	5.8	5.9	6.1	-0.2	145	1.177	198,052
368	TAMIJTEX	141.4	144.1	140.2	141.4	142.3	-0.9	322	5.582	39,242
369	TECHNODRUG	36.6	37.8	36.3	36.6	37.2	-0.6	1,588	56.436	1,531,446
370	TILIL	58.3	60.3	58	58.3	59.7	-1.4	2,483	79.746	1,350,544
371	TITASGAS	19.9	20.1	19.8	19.9	19.9	0	208	3.656	183,177
372	TOSRIFA	21.1	21.6	21	21.1	21.5	-0.4	374	12.296	578,721
373	TRUSTB1MF	3.1	3.4	3	3.1	3.3	-0.2	131	2.929	927,593
374	TRUSTBANK	18	18.1	17.9	18	17.9	0.1	269	8.69	483,857
375	TUNGHAI	2.1	2.1	2	2.1	2	0.1	47	0.197	96,511
376	UCB	10.7	11.1	10.2	10.7	10.6	0.1	676	69.754	6,440,701
377	UNILEVERCL	2,390	2,399	2,379.2	2,390.3	2,380.7	9.3	8	0.124	52
378	UNIONBANK	2	2	2	2	1.9	0.1	50	0.406	203,034
379	UNIONCAP	4.2	4.3	4.1	4.2	4.1	0.1	28	0.048	11,344
380	UNIONINS	34	34.4	32.7	34	32.1	1.9	540	7.867	234,096
381	UNIQUEHRL	40.9	41.5	40.4	40.9	40.9	0	314	3.673	89,881
382	UNITEDFIN	13.3	13.8	13.2	13.3	13.5	-0.2	516	8.493	635,022
383	UNITEDINS	42.6	42.9	41.6	42.6	41.3	1.3	106	1.561	36,800
384	UPGDCL	146.1	147.6	144.5	146.1	142.5	3.6	575	13.428	92,415
385	USMANIAGL	34.3	36.6	33.9	34.3	34.9	-0.6	40	0.379	11,050
386	UTTARABANK	21.5	21.6	21.4	21.5	21.5	0	238	10.972	510,199
387	UTTARAFIN	13.3	13.3	13.1	13.2	13.2	0.1	24	0.097	7,303
388	VAMLBDMF1	7	7.1	7	7	7	0	6	0.029	4,125
389	VAMLRBBF	5.6	5.6	5.5	5.6	5.6	0	16	0.231	41,390
390	VFSTDL	8.3	8.5	8	8.3	7.9	0.4	205	2.737	328,741
391	WALTONHIL	420.8	423.9	417.3	421.3	419.9	0.9	1,007	17.801	42,296
392	WATACHEM	148.4	150.5	145	148.4	144.7	3.7	377	4.658	31,250
393	WMSHIPYARD	9.1	9.1	8.9	9	8.9	0.2	115	1.193	133,386
394	YPL	17.6	17.7	17.3	17.5	17.5	0.1	106	1.143	65,313
395	ZAHEENSPIN	5.2	5.4	5.2	5.2	5.2	0	79	0.778	148,679
396	ZAHINTEX	5.9	6	5.8	5.8	6	-0.1	31	0.283	48,461
397	ZEALBANGLA	104.8	109	103	104.8	108.1	-3.3	90	0.804	7,642