Data Matrix

Data Matrix

#	TRADING CODE	LTP*	HIGH	LOW	CLOSEP*	YCP*	CHANGE	TRADE	VALUE (mn)	VOLUME
1	1JANATAMF	3.8	4	3.8	3.8	4	-0.2	235	3.823	994,333
2	1STPRIMFMF	21.1	21.9	20.2	21.1	20.3	0.8	2,063	60.33	2,828,828
3	AAMRANET	17.4	17.8	17.3	17.4	17.8	-0.4	146	1.531	87,150
4	AAMRATECH	12.8	13	12.6	12.7	13	-0.2	16	0.035	2,763
5	ABB1STMF	5	5.6	4.9	5	5.3	-0.3	1,056	78.352	14,924,158
6	ABBANK	7.1	7.6	7	7.1	7.4	-0.3	657	22.417	3,081,309
7	ACFL	14.6	15.5	14	14.8	15	-0.4	31	0.149	10,041
8	ACI	170.1	171.8	169.8	170.1	170.9	-0.8	250	4.293	25,251
9	ACIFORMULA	126.1	128.4	125.9	126.1	127.2	-1.1	35	0.299	2,371
10	ACMELAB	71.6	71.9	71	71.6	71.7	-0.1	214	4.369	61,114
11	ACMEPL	11.9	12.2	11.8	11.9	12.1	-0.2	289	5.916	492,970
12	ACTIVEFINE	8.1	8.3	8.1	8.2	8.1	0	49	0.705	85,723
13	ADNTEL	65.7	67.3	64.8	65.7	65.1	0.6	549	8.831	133,780
14	ADVENT	13.6	13.8	13.5	13.6	13.7	-0.1	110	1.711	126,024
15	AFCAGRO	8.5	8.7	8.3	8.6	8.5	0	13	0.119	13,803
16	AFTABAUTO	26.8	27.9	26.5	26.8	28	-1.2	234	3.044	112,458
17	AGNISYSL	24.1	24.7	24	24.1	24.1	0	650	18.997	781,923
18	AGRANINS	24.8	25.2	24.6	24.8	25.2	-0.4	92	1.445	57,944
19	AIBL1STIMF	6.4	6.9	6.3	6.4	7	-0.6	238	9.303	1,421,019
20	AIL	45.1	47.1	45	45.1	46.2	-1.1	1,647	28.965	629,135
21	AL-HAJTEX	126.9	131.7	125.5	126.9	128.6	-1.7	245	9.695	75,624
22	ALARABANK	21.5	22.8	21.5	22	22.7	-1.2	85	5.264	236,953
23	ALIF	6.1	6.2	6	6.1	6.2	-0.1	62	0.451	73,590
24	ALLTEX	10.5	11	10	10.7	10.9	-0.4	17	0.026	2,462
25	AMANFEED	24.1	24.5	23.9	24.1	24.2	-0.1	191	5.869	243,232
26	AMBEEPHA	751.7	757.5	750	751.7	755.9	-4.2	111	1.042	1,386
27	AMCL(PRAN)	203	208.9	203	204	208.8	-5.8	14	0.135	661
28	ANLIMAYARN	20.2	22.1	20	20.4	22	-1.8	118	1.877	92,258
29	ANWARGALV	53.3	55.3	53	53.3	54.1	-0.8	355	2.835	52,811
30	AOL	13.4	14.1	13.3	13.4	13.8	-0.4	168	3.532	257,957
31	APEXFOODS	182.3	188	180	182.3	185.9	-3.6	116	0.7	3,823
32	APEXFOOT	197.8	204.9	196.6	197.8	199.5	-1.7	276	4.111	20,742
33	APEXSPINN	86.9	90.5	86.7	86.9	88.4	-1.5	174	2.134	24,428
34	APEXTANRY	61	62.4	60.5	61.3	60.4	0.6	115	1.372	22,252
35	APOLOISPAT	3.6	3.6	3.5	3.5	3.6	0	37	0.328	92,749
36	ARAMIT	153.7	155.5	152	153.1	155.2	-1.5	99	0.54	3,527
37	ARAMITCEM	12.5	12.8	12.4	12.5	12.8	-0.3	66	0.489	38,734
38	ARGONDENIM	15.6	15.8	15.5	15.6	15.8	-0.2	79	1.522	97,314
39	ASIAINS	25.5	26.4	25.3	25.5	25.9	-0.4	84	0.53	20,680
40	ASIAPACINS	28.8	30.5	28.5	28.8	29.5	-0.7	116	1.192	41,039
41	ASIATICLAB	31.1	32.2	30.8	31.1	31.8	-0.7	382	5.902	188,058
42	ATCSLGF	0	0	0	7.5	7.5	--	0	0	0
43	ATLASBANG	51	51	49.4	50.5	50.9	0.1	11	0.031	613
44	AZIZPIPES	46	46.3	45.8	46	47.4	-1.4	28	0.115	2,497
45	BANGAS	87.3	88.5	87.3	87.3	88.9	-1.6	97	0.998	11,405
46	BANKASIA	19.4	19.5	19.2	19.4	19.4	0	153	8.989	463,584
47	BARKAPOWER	11	12	10.8	11	11.7	-0.7	1,317	24.282	2,138,186
48	BATASHOE	736	766.9	736	737.7	752.1	-16.1	84	0.881	1,182
49	BATBC	304.4	308.9	304	304.4	307.9	-3.5	1,018	30.402	99,713
50	BAYLEASING	5.2	5.6	5.2	5.2	5.3	-0.1	96	0.716	133,018
51	BBS	9.8	10.2	9.7	9.8	10.1	-0.3	227	4.914	495,229
52	BBSCABLES	14.1	14.9	14	14.1	14.7	-0.6	123	2.458	172,350
53	BDAUTOCA	87.2	89.9	86.9	87.2	88.5	-1.3	36	0.3	3,444
54	BDCOM	22	22.3	22	22	22.2	-0.2	167	2.367	107,341
55	BDFINANCE	8.2	8.6	8.2	8.3	8.5	-0.3	66	0.506	60,190
56	BDLAMPS	110	116	109	110	111.2	-1.2	214	2.649	23,958
57	BDSERVICE	0	0	0	5.2	5.2	--	0	0	0
58	BDTHAI	11.9	12.7	11.7	11.9	12.5	-0.6	498	8.447	698,448
59	BDTHAIFOOD	12.9	13.4	12.9	13.1	13.2	-0.3	119	2.478	188,997
60	BDWELDING	9.6	10.2	9.6	9.7	9.9	-0.3	27	0.102	10,520
61	BEACHHATCH	51	53.3	50.5	51	51.6	-0.6	5,361	158.807	3,062,323
62	BEACONPHAR	104.1	105	102	104.1	104.3	-0.2	318	4.27	41,168
63	BENGALWTL	16.2	16.4	15.9	16.2	16	0.2	177	2.071	128,023
64	BERGERPBL	1,770.1	1,780	1,770	1,770.5	1,775.9	-5.8	67	0.466	263
65	BESTHLDNG	15.4	15.8	15.3	15.4	15.7	-0.3	473	15.214	977,323
66	BEXIMCO	110.1	110.1	110.1	110.1	110.1	0	1	0.001	5
67	BGIC	34.3	34.8	32.9	34.3	33.2	1.1	288	7.382	217,498
68	BIFC	6.4	6.4	6.1	6.2	6.4	0	29	0.372	59,463
69	BNICL	39.3	40.5	39.1	39.3	39.9	-0.6	187	2.31	58,040
70	BPML	30	30.8	29.8	30	30.2	-0.2	324	8.131	269,388
71	BPPL	15.1	16.5	14.7	15.1	15.9	-0.8	2,516	82.018	5,257,995
72	BRACBANK	52	52.3	51.7	52	51.9	0.1	515	113.195	2,174,025
73	BSC	90	92.4	89.4	90	91.7	-1.7	1,673	49.853	550,114
74	BSCPLC	122.5	125	122.4	122.6	122.4	0.1	64	0.899	7,326
75	BSRMLTD	71.6	72.6	71.6	71.8	72	-0.4	59	0.91	12,657
76	BSRMSTEEL	51.3	52	51.3	51.5	51.6	-0.3	48	0.444	8,623
77	BXPHARMA	86.6	91.8	85.8	86.6	90.5	-3.9	1,191	26.105	295,380
78	CAPITECGBF	7.6	8	7.6	7.6	7.9	-0.3	376	10.999	1,412,532
79	CAPMBDBLMF	9.9	10.1	9.7	9.9	9.9	0	363	7.258	737,100
80	CAPMIBBLMF	9.6	10.3	9.6	9.6	10.1	-0.5	278	7.145	725,301
81	CENTRALINS	28.6	29.4	28.6	29	28.9	-0.3	117	1.724	59,360
82	CENTRALPHL	10.2	10.8	10.1	10.2	10.7	-0.5	384	5.78	557,142
83	CITYBANK	22.7	22.9	22.7	22.7	23	-0.3	650	98.846	4,333,730
84	CITYGENINS	33.3	33.8	31	33.3	31	2.3	848	15.813	480,975
85	CLICL	48	50.5	47.7	48	48.5	-0.5	209	2.51	51,773
86	CNATEX	3.4	3.5	3.2	3.3	3.4	0	121	2.101	645,321
87	CONFIDCEM	49.3	50.6	49	49.4	50	-0.7	173	1.578	31,888
88	CONTININS	22.5	23.6	22.3	22.5	23.1	-0.6	356	4.764	208,917
89	COPPERTECH	17.6	18.1	17.4	17.5	18	-0.4	77	0.612	34,638
90	CROWNCEMNT	45.5	45.9	45.5	45.6	45.7	-0.2	35	0.292	6,392
91	CRYSTALINS	42.8	44.7	42.5	42.8	42.6	0.2	1,907	40.803	940,706
92	CVOPRL	138.7	141.5	138.5	138.7	140.5	-1.8	329	4.686	33,441
93	DACCADYE	17.3	18.2	17.1	17.3	18	-0.7	241	5.912	333,625
94	DAFODILCOM	57	59.3	56.6	57.5	58.8	-1.8	33	0.417	7,259
95	DBH	34	34.3	34	34	33.8	0.2	114	3.943	115,892
96	DBH1STMF	4.6	4.9	4.5	4.6	4.8	-0.2	68	0.671	145,027
97	DELTALIFE	69.2	71.6	67	69.2	71.1	-1.9	228	3.432	49,288
98	DELTASPINN	5.8	6.1	5.7	5.8	6	-0.2	130	1.351	229,864
99	DESCO	21.7	22.9	21.7	21.7	22.5	-0.8	143	3.186	145,228
100	DESHBANDHU	16	16.7	15.9	16	16.3	-0.3	883	4.995	309,835
101	DGIC	26	27.1	26	26.2	26.9	-0.9	406	9.81	368,796
102	DHAKABANK	10.1	10.5	10	10.1	10.2	-0.1	111	4.105	403,188
103	DHAKAINS	35.6	36.4	35.2	35.6	36	-0.4	126	1.234	34,256
104	DOMINAGE	10.2	10.5	10.2	10.2	10.4	-0.2	271	7.214	700,166
105	DOREENPWR	24.2	25.4	24	24.2	25	-0.8	968	18.827	760,682
106	DSHGARME	62.8	64.2	62.8	63.7	63.1	-0.3	19	0.118	1,857
107	DSSL	9.1	9.5	9	9.1	9.4	-0.3	337	4.47	485,015
108	DULAMIACOT	71.9	74.7	69.5	69.8	73.1	-1.2	32	0.408	5,827
109	DUTCHBANGL	43.2	43.5	43	43.2	43	0.2	97	1.392	32,251
110	EASTERNINS	40	42.4	39.4	40	42	-2	163	1.894	46,083
111	EASTLAND	18.5	18.8	18.3	18.4	18.5	0	92	1.297	69,927
112	EASTRNLUB	2,185	2,210	2,104	2,185	2,114.1	70.9	1,065	26.164	12,190
113	EBL	21.6	21.9	21.1	21.6	21.1	0.5	362	13.379	624,587
114	EBL1STMF	4.8	5	4.7	4.8	4.9	-0.1	195	3.314	676,044
115	EBLNRBMF	3.8	4.1	3.8	3.9	4	-0.2	89	2.588	666,555
116	ECABLES	104.3	105	101.7	102.1	103.6	0.7	134	1.407	13,699
117	EGEN	18.7	19.2	18.6	18.7	18.9	-0.2	199	2.428	128,640
118	EHL	70.1	72.5	69.8	70.1	71.7	-1.6	442	7.97	112,726
119	EIL	50.8	51.1	48.5	50.8	50	0.8	717	9.409	185,530
120	EMERALDOIL	21.3	21.9	21.2	21.3	21.8	-0.5	103	1.842	85,903
121	ENVOYTEX	41.3	41.9	40.9	41.3	41.4	-0.1	44	0.452	10,945
122	EPGL	15.7	16.9	15.5	15.7	16.7	-1	816	10.135	624,926
123	ESQUIRENIT	20.5	21.1	20.1	20.2	20.6	-0.1	109	1.815	88,865
124	ETL	8.8	9.1	8.8	8.8	9	-0.2	263	4.359	491,557
125	EXIM1STMF	3.9	4.2	3.8	3.9	4.1	-0.2	156	5.938	1,495,843
126	EXIMBANK	5.9	6.1	5.8	5.9	6	-0.1	143	2.377	400,045
127	FAMILYTEX	2.4	2.5	2.3	2.4	2.4	0	33	0.209	88,248
128	FARCHEM	22.1	23.1	21.6	21.9	22.7	-0.6	263	3.657	161,929
129	FAREASTFIN	3.5	3.6	3.1	3.5	3.4	0.1	224	1.068	313,188
130	FAREASTLIF	0	0	0	27.4	27.4	--	0	0	0
131	FASFIN	3.5	3.5	3.5	3.5	3.6	-0.1	19	0.151	43,152
132	FBFIF	4	4	3.7	4	3.7	0.3	393	90.948	24,014,149
133	FEDERALINS	17.9	18.5	17.4	17.8	18.1	-0.2	153	1.464	81,848
134	FEKDIL	15.2	15.5	15.2	15.2	15.4	-0.2	289	6.341	415,180
135	FINEFOODS	205.2	206.5	201	205.2	202.9	2.3	1,395	46.574	228,436
136	FIRSTFIN	3.4	3.5	3.4	3.4	3.4	0	8	0.048	14,002
137	FIRSTSBANK	4.2	4.5	4.2	4.2	4.4	-0.2	208	5.608	1,307,291
138	FORTUNE	14.9	15.3	14.8	14.9	15.2	-0.3	178	1.747	116,274
139	FUWANGCER	12.6	12.9	12.6	12.6	12.8	-0.2	349	6.636	519,924
140	FUWANGFOOD	12.8	13.4	12.7	12.8	13.2	-0.4	427	6.902	533,478
141	GBBPOWER	7.9	8.3	7.8	7.9	8.3	-0.4	126	2.652	329,556
142	GEMINISEA	113.6	118.8	113	113.6	117.3	-3.7	362	3.209	27,718
143	GENEXIL	20.5	21.4	20.5	20.5	21.2	-0.7	314	4.554	218,907
144	GENNEXT	2.9	2.9	2.8	2.9	2.9	0	51	0.464	160,738
145	GHAIL	10.9	11.5	10.7	10.9	11.4	-0.5	318	4.591	418,394
146	GHCL	18.4	19.9	18	18.4	19.6	-1.2	177	2.184	116,048
147	GIB	3.2	3.4	3.1	3.2	3.2	0	453	7.862	2,420,515
148	GLDNJMF	8	8.6	7.9	8	8.5	-0.5	487	13.081	1,591,914
149	GLOBALINS	30.7	31.7	30.5	30.9	31	-0.3	417	20.665	669,697
150	GOLDENSON	10.4	10.8	10.3	10.4	10.7	-0.3	336	6.053	575,414
151	GP	297	299.4	296.7	297	298.1	-1.1	979	33.428	112,214
152	GPHISPAT	18.3	18.8	18.2	18.3	18.7	-0.4	406	4.924	266,554
153	GQBALLPEN	156.9	161	156.7	156.9	159	-2.1	90	2.52	16,060
154	GRAMEENS2	12.7	13.3	12.7	12.7	13.2	-0.5	167	4.027	311,753
155	GREENDELMF	4.2	4.4	4.1	4.2	4.4	-0.2	72	2.521	605,093
156	GREENDELT	41.7	42.3	41.2	41.6	40.6	1.1	78	0.898	21,539
157	GSPFINANCE	4.8	5	4.8	4.8	4.8	0	34	0.269	55,968
158	HAKKANIPUL	55.1	57.3	54.5	55.1	56.4	-1.3	668	9.153	164,137
159	HAMI	111.6	122.9	110.2	111.6	115.9	-4.3	150	2.174	19,183
160	HEIDELBCEM	204.8	212	204.2	204.8	204.9	-0.1	112	2.364	11,525
161	HFL	7.9	8.1	7.9	8	8	-0.1	43	0.365	45,826
162	HRTEX	21.7	22.9	21.4	21.7	22.7	-1	349	4.71	212,591
163	HWAWELLTEX	40.7	41.5	40.7	41.5	40.5	0.2	2	0.001	19
164	IBNSINA	288.8	291	288.8	289.1	291.1	-2.3	134	1.86	6,426
165	IBP	9.2	9.7	9.1	9.2	9.5	-0.3	256	4.013	430,637
166	ICB	43.9	44.8	43.9	44.2	44.3	-0.4	156	2.405	54,188
167	ICB3RDNRB	5.1	5.5	5	5.1	5.5	-0.4	172	8.028	1,563,652
168	ICBAGRANI1	7	7.4	7	7.1	7.4	-0.4	27	0.185	26,109
169	ICBAMCL2ND	6.8	7.1	6.8	6.8	7	-0.2	49	0.564	82,154
170	ICBEPMF1S1	5.4	5.6	5.3	5.4	5.6	-0.2	37	1.062	195,357
171	ICBIBANK	2.9	3	2.9	2.9	3	-0.1	33	0.827	281,751
172	ICBSONALI1	6.1	6.7	6.1	6.1	6.7	-0.6	668	16.225	2,564,623
173	ICICL	21.9	22.6	21.8	21.9	22.2	-0.3	282	4.904	220,180
174	IDLC	28.8	30	28.7	28.8	30.4	-1.6	375	7.839	271,306
175	IFADAUTOS	22.6	23.3	22.5	22.6	22.9	-0.3	298	5.02	220,753
176	IFIC	6.5	6.8	6.4	6.5	6.7	-0.2	634	31.3	4,726,963
177	IFIC1STMF	4.2	4.6	4.1	4.2	4.5	-0.3	464	20.976	4,934,671
178	IFILISLMF1	4.8	5	4.5	4.8	4.9	-0.1	204	4.495	953,646
179	ILFSL	3.3	3.3	3.1	3.2	3.3	0	11	0.058	18,241
180	INDEXAGRO	62	66	62	62.5	63	-1	54	0.263	4,199
181	INTECH	17.8	18.5	17.6	17.8	18.2	-0.4	261	0.41	22,891
182	INTRACO	22	22.6	21.9	22	22.4	-0.4	678	23.703	1,068,774
183	IPDC	15.6	16.1	15.5	15.6	15.6	0	313	9.729	617,072
184	ISLAMIBANK	35.6	36.9	35	35.6	36.5	-0.9	493	8.383	232,280
185	ISLAMICFIN	9.3	9.6	9.2	9.3	9.4	-0.1	158	3.563	381,833
186	ISLAMIINS	38.7	40.5	38.6	38.7	39.9	-1.2	104	0.682	17,447
187	ISNLTD	42.2	42.5	40.5	42.2	41.1	1.1	591	12.879	309,339
188	ITC	35.9	36.5	35.6	35.9	36.2	-0.3	220	3.5	97,223
189	JAMUNABANK	19.4	19.5	19.2	19.4	19.3	0.1	788	72.666	3,752,837
190	JAMUNAOIL	173.1	174	172.8	173.1	173	0.1	128	1.767	10,186
191	JANATAINS	23.8	24.5	23.7	23.8	24.4	-0.6	116	2.728	112,391
192	JHRML	47.1	48.6	46.7	47.1	47.8	-0.7	355	4.284	90,566
193	JMISMDL	120.4	126.6	118.3	120.4	125.3	-4.9	110	0.983	8,074
194	JUTESPINN	0	0	0	205.7	205.7	--	0	0	0
195	KARNAPHULI	26	26.7	25.6	26	26.2	-0.2	318	5.816	221,665
196	KAY&QUE	196.3	201.9	195.5	196.3	198.4	-2.1	331	3.678	18,584
197	KBPPWBIL	125.3	128.6	122.3	125.3	123.5	1.8	2,800	61.122	482,235
198	KDSALTD	45.6	46.4	43.3	45.6	45.1	0.5	1,259	66.221	1,461,012
199	KEYACOSMET	4.9	5.1	4.9	5	5.1	-0.2	91	1.044	209,226
200	KOHINOOR	487.8	496.5	487.1	487.8	494.3	-6.5	334	3.723	7,584
201	KPCL	10.5	11	10.5	10.5	10.9	-0.4	169	1.65	154,717
202	KPPL	17.5	18.6	17.4	17.5	18.8	-1.3	741	8.506	475,182
203	KTL	10.2	10.5	10.1	10.2	10.4	-0.2	229	3.589	349,487
204	LANKABAFIN	16	17	16	16	16.2	-0.2	374	14.333	886,717
205	LEGACYFOOT	46.9	48.8	46.2	46.9	47.5	-0.6	272	2.48	52,083
206	LHB	45.1	45.3	45.1	45.1	45.3	-0.2	350	9.227	204,425
207	LIBRAINFU	759.2	763.8	751	759.2	755.6	3.6	456	5.993	7,892
208	LINDEBD	877.9	894.3	877.1	877.9	882.5	-4.6	501	6.92	7,868
209	LOVELLO	80	81.5	79.5	80	81.2	-1.2	1,038	24.842	309,115
210	LRBDL	13.8	14.3	13.8	13.8	14.3	-0.5	214	2.256	161,418
211	LRGLOBMF1	3.9	4	3.8	3.9	4	-0.1	97	2.351	604,842
212	MAGURAPLEX	78.5	82.4	77	78.5	80.3	-1.8	1,313	31.074	387,057
213	MAKSONSPIN	5.8	5.8	5.5	5.5	5.9	-0.1	115	1.68	295,384
214	MALEKSPIN	23.8	24.2	23.7	23.8	24	-0.2	383	9.388	392,508
215	MARICO	2,574.2	2,585	2,568	2,574.2	2,580.2	-6	243	9.772	3,790
216	MATINSPINN	43.6	44	43.6	43.6	43.7	-0.1	70	0.762	17,421
217	MBL1STMF	4.5	4.7	4.4	4.5	4.7	-0.2	49	0.97	211,054
218	MEGCONMILK	21.8	22.6	21	21.8	20.6	1.2	47	0.105	4,743
219	MEGHNACEM	38.2	41.2	38	38.2	38.3	-0.1	28	0.085	2,220
220	MEGHNAINS	23.2	24	23	23.2	24.2	-1	315	4.861	207,241
221	MEGHNALIFE	47.6	48.9	47.5	47.6	48.2	-0.6	227	5.337	111,381
222	MEGHNAPET	22.4	22.4	22.2	22.2	21.9	0.5	20	0.1	4,489
223	MERCANBANK	9.2	9.7	9.1	9.2	9.3	-0.1	170	5.635	607,454
224	MERCINS	24.5	24.9	24	24.5	24.8	-0.3	35	1.882	76,892
225	METROSPIN	10.2	11.1	10.2	10.3	10.6	-0.4	33	0.173	16,701
226	MHSML	12.5	13.1	12.4	12.5	12.8	-0.3	162	1.578	125,176
227	MIDASFIN	7.1	8.3	7	7.1	8.5	-1.4	385	3.934	522,426
228	MIDLANDBNK	25	25.6	24.3	25	25.9	-0.9	1,496	162.138	6,461,605
229	MIRACLEIND	24.7	26	24.7	24.8	25.3	-0.6	68	0.982	39,367
230	MIRAKHTER	24.9	25.7	24.6	24.9	24.7	0.2	822	16.894	672,589
231	MITHUNKNIT	15.1	15.5	15	15.1	15.5	-0.4	92	0.94	62,214
232	MJLBD	90.4	91	90.1	90.4	90.6	-0.2	135	2.408	26,563
233	MLDYEING	8.7	8.9	8.6	8.7	8.8	-0.1	64	0.735	84,467
234	MONNOAGML	297.6	306.8	294.2	297.6	303	-5.4	205	2.06	6,856
235	MONNOCERA	77.4	80.4	77.3	78.7	79.4	-2	221	4.247	53,474
236	MONNOFABR	12.7	13.4	12.6	12.7	13.2	-0.5	366	8.464	653,259
237	MONOSPOOL	82.8	86	82.3	82.8	85	-2.2	283	2.74	32,531
238	MPETROLEUM	199.6	200.2	199.3	199.6	200.1	-0.5	119	1.641	8,224
239	MTB	11.6	12.1	11.5	11.6	11.9	-0.3	156	7.987	676,736
240	NAHEEACP	17.7	18.4	17.4	17.6	18.1	-0.4	235	2.552	144,261
241	NATLIFEINS	89.9	91	88	89.9	89.2	0.7	645	14.444	161,152
242	NAVANACNG	19.3	19.6	19.1	19.3	18.9	0.4	179	1.673	86,603
243	NAVANAPHAR	50.2	52	50	50.2	51.6	-1.4	805	15.213	300,037
244	NBL	3.7	3.8	3.7	3.7	3.7	0	71	1.123	303,032
245	NCCBANK	11.5	11.6	11.4	11.5	11.5	0	184	11.96	1,040,070
246	NCCBLMF1	5.4	5.8	5.4	5.5	5.6	-0.2	86	0.579	104,257
247	NEWLINE	6.7	7	6.5	6.6	6.9	-0.2	178	1.988	295,635
248	NFML	10.9	11.2	10.3	10.9	10.2	0.7	547	7.926	727,154
249	NHFIL	23.6	24.5	23.6	23.8	24.3	-0.7	88	1.265	52,557
250	NITOLINS	24.6	25.8	24.6	24.6	24.9	-0.3	97	2.234	89,427
251	NORTHERN	93	100.8	92.5	93	97.5	-4.5	91	0.489	5,189
252	NORTHRNINS	27.2	28.4	27.2	27.6	27.5	-0.3	85	1.231	44,197
253	NPOLYMER	27.4	28.2	27.3	27.4	27.9	-0.5	145	1.73	62,331
254	NRBBANK	13.3	14.7	13.3	13.3	14.7	-1.4	2,667	141.299	10,218,117
255	NRBCBANK	8.4	9.3	8.2	8.4	8.5	-0.1	1,148	43.717	4,924,835
256	NTC	150.1	156	150.1	152.2	156.3	-6.2	47	0.286	1,868
257	NTLTUBES	71.4	73.3	71.1	71.3	72.8	-1.4	214	3.803	52,813
258	NURANI	3.3	3.4	3.2	3.3	3.3	0	29	0.097	29,751
259	OAL	7	7.3	7	7.1	7.1	-0.1	68	1.164	162,793
260	OIMEX	26	26.7	25.6	26	25.7	0.3	370	13.564	517,597
261	OLYMPIC	145.5	149.5	145	145.5	148	-2.5	258	3.388	23,175
262	ONEBANKPLC	7.9	8.3	7.8	7.9	8.1	-0.2	327	14.054	1,745,537
263	ORIONINFU	359.6	372	358	359.6	368.8	-9.2	1,012	27.554	75,282
264	ORIONPHARM	26.3	27.2	26.2	26.3	26.9	-0.6	277	4.767	179,011
265	PADMALIFE	21.2	22.4	21.2	21.5	21.8	-0.6	65	0.657	30,262
266	PADMAOIL	180.6	181.1	180	180.6	180.3	0.3	175	3.201	17,732
267	PARAMOUNT	37	38.3	36.2	36.5	37.4	-0.4	412	6.76	181,242
268	PDL	6.1	6.2	6	6.1	6.2	-0.1	46	0.196	32,226
269	PENINSULA	10.8	10.9	10.6	10.8	10.8	0	84	0.52	48,313
270	PEOPLESINS	27.7	28.9	27.7	27.7	28	-0.3	169	2.393	85,382
271	PF1STMF	5.8	6.2	5.7	5.8	6.1	-0.3	236	5.96	1,003,551
272	PHARMAID	481.3	498.5	477	481.3	488.5	-7.2	323	3.664	7,566
273	PHENIXINS	24.6	25	24.5	24.6	25.2	-0.6	9	0.01	393
274	PHOENIXFIN	3.7	3.8	3.6	3.7	3.6	0.1	11	0.033	9,096
275	PHPMF1	3.8	3.9	3.6	3.8	3.8	0	307	9.473	2,517,283
276	PIONEERINS	37.3	38.7	37.2	37.3	38	-0.7	174	2.186	57,812
277	PLFSL	2.3	2.3	2.2	2.2	2.2	0.1	94	0.997	436,747
278	POPULAR1MF	3.8	4	3.7	3.8	3.9	-0.1	142	6.587	1,719,607
279	POPULARLIF	45.8	47.6	45.5	45.8	46.4	-0.6	247	4.281	93,229
280	POWERGRID	31.4	31.9	31.2	31.4	31.1	0.3	94	3.526	112,271
281	PRAGATIINS	52.6	54.2	51.8	52.6	53.7	-1.1	83	1.033	19,750
282	PRAGATILIF	90.1	92.6	89.7	90.1	90.8	-0.7	133	1.414	15,625
283	PREMIERBAN	8.6	9	8.5	8.6	8.7	-0.1	64	1.915	222,745
284	PREMIERCEM	50.8	52	50	50.8	51.4	-0.6	142	3.559	70,133
285	PREMIERLEA	3.2	3.3	3.2	3.2	3	0.2	29	0.743	232,054
286	PRIME1ICBA	5.4	5.8	5.3	5.4	5.8	-0.4	170	2.274	415,964
287	PRIMEBANK	22.3	22.8	22.1	22.1	22.5	-0.2	151	10.391	469,777
288	PRIMEFIN	4.3	4.3	4.2	4.2	4.3	0	15	0.092	21,819
289	PRIMEINSUR	28.7	30.1	28.7	29.5	29.8	-1.1	115	2.144	72,202
290	PRIMELIFE	33.1	34	33	33	33.9	-0.8	59	1.049	31,642
291	PRIMETEX	12.4	12.8	11.9	12	12.6	-0.2	52	0.164	13,522
292	PROGRESLIF	49	51	47.5	50.5	50.4	-1.4	345	2.527	51,247
293	PROVATIINS	30.5	31.6	30.5	30.7	31.2	-0.7	86	1.001	32,327
294	PTL	43.5	44.5	43.2	43.5	43.5	0	88	1.114	25,575
295	PUBALIBANK	28.2	28.6	28	28.2	28.5	-0.3	115	14.521	512,425
296	PURABIGEN	17.8	19.4	17.8	17.9	17.9	-0.1	95	1.646	88,562
297	QUASEMIND	33.5	34.3	33.4	33.5	34	-0.5	393	9.728	289,233
298	QUEENSOUTH	10.9	11.4	10.9	10.9	11.3	-0.4	216	3.013	270,525
299	RAHIMAFOOD	68.4	70.8	68.1	69.1	70	-1.6	81	0.919	13,220
300	RAHIMTEXT	100.9	101.9	100.1	100.9	102.7	-1.8	17	0.119	1,177
301	RAKCERAMIC	20.1	20.8	19.9	20.1	20.6	-0.5	153	1.637	80,804
302	RANFOUNDRY	132.1	133.8	132.1	132.3	134.9	-2.8	50	0.549	4,133
303	RDFOOD	22.2	22.8	22.1	22.2	22.3	-0.1	454	11.897	530,897
304	RECKITTBEN	3,350.9	3,410	3,350	3,350.9	3,401.2	-50.3	265	3.663	1,084
305	REGENTTEX	3.5	3.7	3.5	3.6	3.7	-0.2	14	0.012	3,463
306	RELIANCE1	19.4	20.2	19.1	19.4	20	-0.6	412	10.775	549,649
307	RELIANCINS	50.4	52.5	49	50.4	51.9	-1.5	168	2.105	41,374
308	RENATA	495	503	491.2	496.1	495	0	426	7.524	15,086
309	RENWICKJA	618.9	649	577	580.1	623.2	-4.3	41	0.234	403
310	REPUBLIC	27.7	28.8	27.5	27.7	28	-0.3	34	0.398	14,316
311	RINGSHINE	3.4	3.6	3.4	3.4	3.4	0	76	1.228	356,748
312	ROBI	24.9	25.1	24.8	24.9	24.9	0	568	20.428	819,408
313	RSRMSTEEL	10.2	10.8	10	10.2	10.5	-0.3	127	0.781	76,302
314	RUNNERAUTO	25.2	26.1	25	25.2	25.8	-0.6	257	3.632	141,743
315	RUPALIBANK	19.2	19.8	19.2	19.2	19.3	-0.1	133	2.325	120,060
316	RUPALIINS	20.5	21.4	20.3	20.5	20.9	-0.4	149	2.354	113,308
317	RUPALILIFE	73	76	72.5	73	75.7	-2.7	345	4.182	56,168
318	SAFKOSPINN	10	10.4	10	10	10	0	31	0.172	17,168
319	SAIFPOWER	8.7	9	8.6	8.7	8.9	-0.2	125	1.768	201,426
320	SAIHAMCOT	12.8	13.1	12.8	12.8	12.9	-0.1	75	1.717	133,264
321	SAIHAMTEX	12.8	13.2	12.6	12.8	13	-0.2	143	2.769	215,542
322	SALAMCRST	17.8	19.8	17.6	17.8	19.5	-1.7	968	18.422	1,002,614
323	SALVOCHEM	19.2	20	19	19.2	19.7	-0.5	230	4.326	223,839
324	SAMATALETH	49	50.4	48	49	47.8	1.2	797	10.942	222,339
325	SAMORITA	54.9	55.3	54.8	54.9	55	-0.1	60	1.017	18,510
326	SANDHANINS	18.6	19.3	18.5	18.6	19.2	-0.6	203	1.741	92,630
327	SAPORTL	21.9	22.7	21.8	21.9	22.4	-0.5	454	10.981	495,270
328	SAVAREFR	0	0	0	215.5	215.5	--	0	0	0
329	SBACBANK	8.3	9	8.1	8.3	8.9	-0.6	621	22.279	2,607,586
330	SEAPEARL	41.9	43.1	40.4	41.9	41.9	0	781	37.31	894,378
331	SEMLFBSLGF	6.3	6.8	6.2	6.3	6.7	-0.4	272	5.924	924,387
332	SEMLIBBLSF	6.9	7.4	6.8	6.9	7.2	-0.3	88	3.31	476,700
333	SEMLLECMF	12.8	14.2	12.8	12.8	14.2	-1.4	303	8.301	625,441
334	SHAHJABANK	18.3	18.3	18.1	18.3	18.3	0	165	7.052	385,436
335	SHARPIND	16.8	17.7	16.7	16.8	17.2	-0.4	128	1.778	103,132
336	SHASHADNIM	16.9	17.5	16.7	16.9	17	-0.1	99	1.528	90,064
337	SHEPHERD	16.2	16.5	16.2	16.2	16.3	-0.1	84	3.021	185,246
338	SHURWID	7.2	7.2	7.2	7.2	7.2	0	22	0.147	20,400
339	SHYAMPSUG	135.6	141	135.6	135.6	142	-6.4	17	0.151	1,111
340	SIBL	8.6	9.2	8.5	8.6	8.6	0	259	4.028	456,652
341	SICL	22.6	23.5	22.1	22.6	23.2	-0.6	594	4.453	193,690
342	SILCOPHL	13.6	14.2	13.2	13.6	14.1	-0.5	122	1.662	120,795
343	SILVAPHL	9.7	10	9.7	9.7	9.9	-0.2	60	0.489	50,119
344	SIMTEX	15.2	15.5	15	15.2	15.4	-0.2	299	7.178	472,902
345	SINGERBD	105.5	112	105.5	107	107.2	-1.7	120	2.525	23,137
346	SINOBANGLA	38.8	39.9	38	38.8	39.3	-0.5	178	1.241	31,806
347	SIPLC	45	45.6	44.6	44.8	44.9	0.1	209	2.564	56,993
348	SKTRIMS	10.3	10.4	10	10.3	10.3	0	140	1.597	158,560
349	SONALIANSH	157.1	169	155.6	157.1	162.6	-5.5	767	8.81	55,337
350	SONALILIFE	46.8	49.2	45.7	46.8	48.2	-1.4	19	0.014	290
351	SONALIPAPR	143.6	148	143	143.6	146.3	-2.7	784	11.891	81,968
352	SONARBAINS	22.2	23	22.1	22.2	22.8	-0.6	104	0.419	18,638
353	SONARGAON	29.5	30.8	29.1	29.5	30.1	-0.6	385	4.19	140,342
354	SOUTHEASTB	8.3	8.6	8.3	8.3	8.5	-0.2	135	4.591	548,119
355	SPCERAMICS	19.1	21.2	18.9	19.1	21	-1.9	1,811	44.689	2,240,415
356	SPCL	38.6	41.3	38.2	38.6	40.3	-1.7	1,314	33.38	838,196
357	SQUARETEXT	48.8	49.2	48.6	48.9	48.8	0	65	1.45	29,668
358	SQURPHARMA	209.3	212.7	208	209.3	212.4	-3.1	1,644	46.105	218,706
359	SSSTEEL	6.2	6.6	6.1	6.2	6.4	-0.2	135	1.541	244,270
360	STANCERAM	58.7	59	58.5	58.8	60.9	-2.2	41	0.114	1,943
361	STANDARINS	38.2	39	38.1	38.4	39.2	-1	134	3.479	90,124
362	STANDBANKL	5.4	5.5	5.3	5.4	5.4	0	86	1.754	323,316
363	STYLECRAFT	50.1	51.7	49.7	50.1	51.2	-1.1	147	0.884	17,512
364	SUMITPOWER	13.8	14.1	13.6	13.8	14.2	-0.4	291	6.001	430,151
365	SUNLIFEINS	65.1	67	64.8	65.3	66.3	-1.2	401	8.229	124,060
366	TAKAFULINS	33.7	35.5	33.5	33.7	33.5	0.2	59	1.139	33,466
367	TALLUSPIN	5.2	5.4	5.2	5.2	5.2	0	40	0.116	22,250
368	TAMIJTEX	97.3	100.9	95.2	98.9	97.1	0.2	23	0.18	1,835
369	TECHNODRUG	26.4	27.8	26.3	26.4	26.7	-0.3	269	3.048	114,754
370	TILIL	36.7	37.8	36.6	37	36.9	-0.2	113	2.07	56,042
371	TITASGAS	19.2	19.3	19.1	19.2	19.2	0	44	0.427	22,295
372	TOSRIFA	19.3	19.9	19.2	19.3	19.4	-0.1	200	4.086	211,198
373	TRUSTB1MF	4	4.3	4	4	4.1	-0.1	163	4.565	1,127,354
374	TRUSTBANK	19.5	19.8	19.3	19.5	19.4	0.1	167	2.963	151,399
375	TUNGHAI	2.7	2.9	2.7	2.7	2.8	-0.1	37	0.334	122,832
376	UCB	11.5	12.5	11.5	11.8	11.5	0	816	42.035	3,488,495
377	UNILEVERCL	2,150	2,199.9	2,150	2,152.5	2,228.6	-78.6	8	0.045	21
378	UNIONBANK	3.2	3.3	3.2	3.2	3.2	0	197	1.929	595,754
379	UNIONCAP	4.2	4.5	4.1	4.2	4.3	-0.1	89	0.367	86,985
380	UNIONINS	27.3	29.2	27.3	27.8	28.3	-1	297	4.234	149,468
381	UNIQUEHRL	35.5	39.2	35.3	35.5	35.7	-0.2	201	2.072	58,150
382	UNITEDFIN	14	14.5	13.8	14	14.4	-0.4	420	15.658	1,105,154
383	UNITEDINS	39.3	40.9	38.8	39.3	40.7	-1.4	286	3.102	78,606
384	UPGDCL	122.5	125.5	120.1	122.5	119.7	2.8	1,020	20.855	169,474
385	USMANIAGL	32.8	33.5	32.7	32.8	32.8	0	29	0.167	5,066
386	UTTARABANK	19.5	19.6	19.2	19.5	19.2	0.3	891	59.158	3,041,519
387	UTTARAFIN	12.7	12.9	12.7	12.7	12.5	0.2	17	0.097	7,595
388	VAMLBDMF1	6.8	6.9	6.8	6.8	6.9	-0.1	13	0.455	66,700
389	VAMLRBBF	6.1	6.4	6	6.1	6.2	-0.1	145	2.961	483,570
390	VFSTDL	6.9	7	6.8	6.9	7	-0.1	29	0.232	33,896
391	WALTONHIL	412.7	424.4	412	412.7	413.5	-0.8	365	4.822	11,589
392	WATACHEM	100	104.5	100	101.1	103	-3	67	0.447	4,368
393	WMSHIPYARD	8.4	8.7	8.4	8.4	8.5	-0.1	148	1.685	197,529
394	YPL	10.4	10.5	10.3	10.4	10.4	0	32	0.143	13,711
395	ZAHEENSPIN	5.9	6.2	5.9	5.9	6	-0.1	93	0.889	149,715
396	ZAHINTEX	4.6	4.7	4.3	4.6	4.3	0.3	32	0.12	26,533
397	ZEALBANGLA	85.5	85.5	85	85	85.2	0.3	6	0.017	203