Data Matrix

Data Matrix

#	TRADING CODE	LTP*	HIGH	LOW	CLOSEP*	YCP*	CHANGE	TRADE	VALUE (mn)	VOLUME
1	1JANATAMF	2.3	2.4	2.3	2.3	2.3	0	37	0.515	220,661
2	1STPRIMFMF	19.4	19.8	19.3	19.4	19.5	-0.1	188	4.088	210,027
3	AAMRANET	16.2	16.5	16.1	16.2	16.3	-0.1	133	1.078	66,267
4	AAMRATECH	11.1	11.5	11.1	11.1	11.1	0	42	0.712	63,654
5	ABB1STMF	2.5	2.6	2.4	2.5	2.6	-0.1	120	4.465	1,775,237
6	ABBANK	4.4	4.4	4.2	4.4	4.3	0.1	239	6.299	1,442,039
7	ACFL	17.5	17.9	17.4	17.5	17.6	-0.1	57	0.599	34,147
8	ACI	207.4	208.4	205	207.4	206.2	1.2	711	18.223	88,083
9	ACIFORMULA	132.9	134.9	132	132.9	133.5	-0.6	114	1.698	12,751
10	ACMELAB	74	74.5	73.8	74	74	0	365	9.519	128,445
11	ACMEPL	15.2	15.7	15.1	15.2	15.6	-0.4	926	26.469	1,729,040
12	ACTIVEFINE	5.6	5.7	5.5	5.6	5.5	0.1	76	1.298	232,963
13	ADNTEL	61	64	60.7	61	63.2	-2.2	1,892	58.733	941,713
14	ADVENT	13.4	13.5	13.3	13.4	13.4	0	78	0.889	66,422
15	AFCAGRO	5.1	5.3	5	5.1	5.1	0	29	0.227	44,813
16	AFTABAUTO	31.2	32	31.1	31.2	31.7	-0.5	487	11.541	366,974
17	AGNISYSL	21.2	22	21.1	21.2	22.2	-1	1,125	24.805	1,157,018
18	AGRANINS	25.1	25.6	25	25.1	24.7	0.4	287	3.624	143,595
19	AIBL1STIMF	3.5	3.5	3.4	3.5	3.4	0.1	105	1.124	321,705
20	AIL	27.4	28.1	27.3	27.4	27.7	-0.3	320	4.439	161,135
21	AL-HAJTEX	122.2	127.5	121.2	122.2	124.8	-2.6	967	16.355	132,825
22	ALARABANK	13.1	13.3	13	13.1	13.1	0	188	7.069	540,059
23	ALIF	3.9	4	3.8	3.8	3.9	0	93	0.539	139,988
24	ALLTEX	13.6	13.7	13.2	13.6	13.5	0.1	67	1.207	89,018
25	AMANFEED	23.6	23.9	23	23.6	22.9	0.7	916	20.53	868,315
26	AMBEEPHA	704	710	689	702.9	709.3	-5.3	88	1.166	1,667
27	AMCL(PRAN)	213.5	213.8	210	213.5	214	-0.5	45	0.479	2,254
28	ANLIMAYARN	18.1	18.2	18.1	18.1	18.1	0	8	0.097	5,335
29	ANWARGALV	88.6	93.5	88.1	88.6	92.3	-3.7	3,357	75.487	834,949
30	AOL	14.1	14.5	14	14.1	14.3	-0.2	80	1.605	112,974
31	APEXFOODS	234.9	243.7	233	234.9	237.7	-2.8	269	3.74	15,819
32	APEXFOOT	183	184.7	182.4	183	182.3	0.7	980	16.961	92,402
33	APEXSPINN	196.5	202.2	190.9	196.5	200.5	-4	1,370	29.263	149,705
34	APEXTANRY	74.6	77.6	74.1	74.6	78.5	-3.9	858	12.724	168,073
35	APOLOISPAT	1.7	1.8	1.7	1.7	1.8	-0.1	93	1.38	784,996
36	ARAMIT	168.6	171.7	167	168	169	-0.4	90	0.462	2,729
37	ARAMITCEM	9.8	9.9	9.5	9.7	9.6	0.2	27	0.066	6,785
38	ARGONDENIM	17.8	18	17.7	17.8	17.8	0	226	6.85	383,604
39	ASIAINS	39.1	41.1	38.2	39.1	37.7	1.4	2,273	79.301	1,990,391
40	ASIAPACINS	41.7	44.7	41.2	41.7	42.8	-1.1	1,550	36.296	851,916
41	ASIATICLAB	57.1	58.7	56.5	57.1	58	-0.9	1,847	93.883	1,632,229
42	ATCSLGF	0	0	0	7.5	7.5	--	0	0	0
43	ATLASBANG	52	54.8	52	52.1	52	0	11	0.067	1,293
44	AZIZPIPES	42	42.2	41.9	41.9	41.9	0.1	22	0.195	4,643
45	BANGAS	118.7	124	118.2	118.7	120.7	-2	373	7.612	63,723
46	BANKASIA	20	20	19.6	20	19.7	0.3	323	31.936	1,609,702
47	BARKAPOWER	7.6	8	7.6	7.6	7.7	-0.1	144	1.729	223,260
48	BATASHOE	817	818	810	817.7	815.9	1.1	55	0.291	356
49	BATBC	269.2	269.7	265	269.2	265.9	3.3	1,378	30.332	113,095
50	BAYLEASING	3.6	3.6	3.3	3.6	3.3	0.3	152	1.944	544,646
51	BBS	9	9.1	8.9	8.9	9	0	69	1.057	118,072
52	BBSCABLES	14.7	15	14.6	14.7	14.7	0	140	3.316	224,192
53	BDAUTOCA	123.9	127	123.5	123.9	126.1	-2.2	271	3.997	32,102
54	BDCOM	26.5	27.5	26.3	26.5	27.3	-0.8	754	19.027	711,417
55	BDFINANCE	11.9	12.4	11.8	11.9	12.1	-0.2	213	3.852	319,619
56	BDLAMPS	138.6	145.9	137.7	138.6	143	-4.4	240	1.815	12,821
57	BDSERVICE	0	0	0	5.2	5.2	--	0	0	0
58	BDTHAI	10.6	10.9	10.6	10.6	10.8	-0.2	290	6.967	650,520
59	BDTHAIFOOD	13.3	13.8	13.2	13.3	13.5	-0.2	964	26.495	1,978,604
60	BDWELDING	16.2	17.5	16	16.2	17	-0.8	290	2.125	129,217
61	BEACHHATCH	30.3	31.4	30.2	30.3	31.1	-0.8	751	9.504	310,460
62	BEACONPHAR	103	105.2	102.4	103	103.9	-0.9	772	21.985	210,873
63	BENGALWTL	17.4	17.7	17.3	17.4	17.5	-0.1	137	2.739	156,676
64	BERGERPBL	1,412	1,414.9	1,405.7	1,411.7	1,413.4	-1.4	120	2.48	1,757
65	BESTHLDNG	11.8	12	11.6	11.8	11.8	0	172	2.13	179,661
66	BEXIMCO	0	0	0	110.1	110.1	--	0	0	0
67	BGIC	35.9	36.2	35.6	35.9	35.9	0	354	4.636	129,093
68	BIFC	1.6	1.6	1.6	1.6	1.5	0.1	33	0.596	372,399
69	BNICL	55.9	56.8	49.7	55.9	54.3	1.6	1,444	55.952	1,007,901
70	BPML	24.1	24.5	23.9	24.1	24.3	-0.2	116	1.593	66,204
71	BPPL	15.2	15.9	15	15.2	15.7	-0.5	1,223	56.173	3,628,323
72	BRACBANK	73.8	74.7	72	73.8	72	1.8	2,199	281.018	3,809,730
73	BSC	112.6	113.5	111.6	112.6	111.2	1.4	1,994	91.922	816,357
74	BSCPLC	135.8	140.8	135.3	135.8	137.7	-1.9	943	27.518	198,935
75	BSRMLTD	83.2	83.4	81.7	82.5	82	1.2	114	3.258	39,389
76	BSRMSTEEL	72.1	72.2	69.6	72.1	71	1.1	620	21.652	300,832
77	BXPHARMA	116.9	118.7	113.4	116.9	113.4	3.5	2,317	167.16	1,435,814
78	CAPITECGBF	6.9	7.1	6.9	6.9	6.9	0	164	8.071	1,158,188
79	CAPMBDBLMF	10.1	10.2	9.3	10.1	9.5	0.6	344	14.894	1,509,593
80	CAPMIBBLMF	7.9	8.1	7.7	7.9	8	-0.1	88	2.002	253,964
81	CENTRALINS	44.5	45.4	44.3	44.5	44.2	0.3	840	32.43	723,362
82	CENTRALPHL	8.2	8.3	8.1	8.2	8.1	0.1	81	2.211	270,398
83	CITYBANK	26.2	26.3	25.9	26.2	25.9	0.3	924	83.517	3,192,944
84	CITYGENINS	86.3	86.6	86.1	86.3	86.4	-0.1	453	90.018	1,042,668
85	CLICL	58.7	59.8	56.9	58.7	56.6	2.1	1,694	55.555	947,784
86	CNATEX	2.2	2.2	2.1	2.1	2.2	0	28	0.115	53,415
87	CONFIDCEM	51.6	53.7	51.3	51.6	52.9	-1.3	534	9.956	190,322
88	CONTININS	27.1	27.6	26.8	27.1	26.6	0.5	478	12.491	460,056
89	COPPERTECH	19.2	19.2	18.9	19.2	19.1	0.1	157	1.832	95,939
90	CROWNCEMNT	48.1	49.2	47.8	48.1	48.7	-0.6	81	0.461	9,570
91	CRYSTALINS	85.8	87.3	84.2	85.8	84.9	0.9	1,493	43.113	504,021
92	CVOPRL	157.8	162.7	157	157.8	160.6	-2.8	2,548	69.894	438,171
93	DACCADYE	16.7	17	16.6	16.7	16.9	-0.2	84	2.228	132,960
94	DAFODILCOM	43.1	46.5	42.5	43.1	46.6	-3.5	763	9.291	209,463
95	DBH	37.8	38	37.6	37.7	37.9	-0.1	201	6.451	170,756
96	DBH1STMF	6.5	6.6	6	6.5	6.2	0.3	822	7.842	1,209,312
97	DELTALIFE	75.3	76.6	75.1	75.3	76	-0.7	333	6.502	85,899
98	DELTASPINN	5.2	5.7	5.2	5.2	5.3	-0.1	277	4.916	906,137
99	DESCO	22.7	23.5	22.6	22.7	23.2	-0.5	70	0.687	29,833
100	DESHBANDHU	15.3	15.9	15.2	15.3	15.7	-0.4	299	3.119	202,733
101	DGIC	22.5	23.1	22.4	22.5	22.4	0.1	248	5.463	241,358
102	DHAKABANK	12.4	12.5	12.3	12.4	12.4	0	329	13.301	1,070,231
103	DHAKAINS	40.1	41.7	39.8	40.1	39.8	0.3	439	10.08	248,580
104	DOMINAGE	26	26.7	25.8	26	26.1	-0.1	997	70.219	2,693,017
105	DOREENPWR	27.7	28.3	27.5	27.7	27.9	-0.2	578	13.594	486,685
106	DSHGARME	102.5	103.2	102.5	102.5	113.8	-11.3	160	2.578	25,148
107	DSSL	8	8.2	8	8	8.1	-0.1	105	1.005	125,012
108	DULAMIACOT	125.2	129.9	125.1	126.6	127.2	-2	24	0.158	1,250
109	DUTCHBANGL	40.3	40.4	39.9	40.3	40.1	0.2	346	18.152	452,041
110	EASTERNINS	58.7	60.7	55.3	58.7	55.3	3.4	1,400	48.594	841,723
111	EASTLAND	22.4	23	22.3	22.4	22.5	-0.1	526	15.791	696,565
112	EASTRNLUB	1,613.5	1,627.5	1,609	1,613.5	1,625.6	-12.1	899	12.803	7,907
113	EBL	25.4	25.5	25.3	25.4	25.3	0.1	394	28.683	1,130,981
114	EBL1STMF	3.1	3.1	3	3.1	3.1	0	42	0.394	127,248
115	EBLNRBMF	2.4	2.4	2.3	2.3	2.3	0.1	42	0.808	351,106
116	ECABLES	113.7	115.6	113.4	114.6	113	0.7	46	0.346	3,015
117	EGEN	19.2	19.9	19	19.2	19.7	-0.5	652	15.758	810,845
118	EHL	77.9	78.9	77.8	77.9	78	-0.1	499	10.926	139,640
119	EIL	30.1	30.8	30	30.1	30.2	-0.1	664	17.773	584,484
120	EMERALDOIL	12.7	13	12.7	12.7	12.7	0	98	0.612	48,058
121	ENVOYTEX	49.7	50.8	49.6	49.7	49.6	0.1	614	18.468	369,605
122	EPGL	15.8	15.9	15.7	15.8	15.7	0.1	133	0.776	49,053
123	ESQUIRENIT	19.7	20.1	19.6	19.7	19.8	-0.1	107	1.617	81,620
124	ETL	9.5	9.7	9.4	9.5	9.6	-0.1	209	4.317	453,405
125	EXIM1STMF	3.2	3.2	3.1	3.2	3.1	0.1	40	0.429	136,934
126	EXIMBANK	0	0	0	3	3	--	0	0	0
127	FAMILYTEX	1.2	1.3	1.1	1.1	1.2	0	117	0.447	374,677
128	FARCHEM	14.2	14.6	14.2	14.2	14.4	-0.2	68	0.395	27,649
129	FAREASTFIN	0.74	0.74	0.74	0.74	0.82	-0.08	23	0.09	121,112
130	FAREASTLIF	22.1	22.2	21.6	22.1	21.9	0.2	121	1.068	48,586
131	FASFIN	0.69	0.77	0.69	0.69	0.77	-0.08	162	1.309	1,882,117
132	FBFIF	2.4	2.4	2.3	2.4	2.4	0	49	0.278	115,835
133	FEDERALINS	21.7	22.1	21.6	21.7	21.5	0.2	195	5.892	269,196
134	FEKDIL	14.2	14.3	14	14.2	14.1	0.1	310	8.427	595,549
135	FINEFOODS	440	441	433.2	440	434.3	5.7	1,156	70.225	159,807
136	FIRSTFIN	2.7	2.7	2.5	2.7	2.5	0.2	40	0.92	341,186
137	FIRSTSBANK	0	0	0	1.9	1.9	--	0	0	0
138	FORTUNE	13	13.5	12.9	13	13.3	-0.3	218	3.846	292,237
139	FUWANGCER	10.9	11	10.8	10.9	11	-0.1	252	3.35	307,870
140	FUWANGFOOD	9.3	9.4	9.2	9.3	9.2	0.1	133	2.247	242,338
141	GBBPOWER	6.8	6.8	6.8	6.8	6.2	0.6	49	0.359	52,782
142	GEMINISEA	118	120	117	117.9	118.6	-0.6	104	0.986	8,333
143	GENEXIL	26.1	27.2	25.9	26.1	27	-0.9	797	22.834	866,225
144	GENNEXT	2.4	2.5	2.3	2.4	2.4	0	58	0.546	227,186
145	GHAIL	10.2	10.4	10.1	10.2	10.4	-0.2	225	4.752	463,093
146	GHCL	19.3	19.8	19.1	19.3	19.3	0	65	0.115	5,923
147	GIB	0	0	0	1.7	1.7	--	0	0	0
148	GLDNJMF	6.1	6.2	6	6.1	6	0.1	125	3.166	516,961
149	GLOBALINS	28.8	29.6	28.6	28.8	28.9	-0.1	400	13.42	460,274
150	GOLDENSON	9.3	9.5	9.2	9.3	9.3	0	159	2.483	266,443
151	GP	271.7	272	267.7	271.7	267.8	3.9	1,333	36.214	134,153
152	GPHISPAT	15.8	16	15.8	15.8	15.8	0	194	3.325	209,537
153	GQBALLPEN	459.8	473	445	459.8	469.9	-10.1	351	6.474	14,144
154	GRAMEENS2	11.6	11.7	11.4	11.4	11.5	0.1	67	0.53	46,077
155	GREENDELMF	3	3	2.9	3	3	0	33	0.343	114,437
156	GREENDELT	58.3	58.3	57	57.9	56.9	1.4	251	7.728	133,884
157	GSPFINANCE	1.9	1.9	1.9	1.9	1.8	0.1	35	0.972	511,331
158	HAKKANIPUL	72.8	74	72.5	72.8	72.5	0.3	1,413	48.435	662,585
159	HAMI	116.3	118.7	115.1	116.3	116.7	-0.4	250	2.245	19,443
160	HEIDELBCEM	230.9	235	230.1	230.9	231	-0.1	174	2.149	9,239
161	HFL	5.9	6.1	5.8	5.9	6.1	-0.2	57	0.459	77,744
162	HRTEX	16	16.5	16	16.1	16.1	-0.1	57	0.397	24,621
163	HWAWELLTEX	40.6	41.3	40.5	40.7	40.8	-0.2	73	1.084	26,578
164	IBNSINA	331.5	334.9	329.2	331.1	333.4	-1.9	705	24.784	74,845
165	IBP	11.8	12.1	11.6	11.8	11.9	-0.1	296	5.096	429,252
166	ICB	36.2	36.4	35.9	36.2	35.9	0.3	171	1.559	43,042
167	ICB3RDNRB	4.2	4.3	4.2	4.2	4.3	-0.1	11	0.174	41,114
168	ICBAGRANI1	6.3	6.4	6.1	6.2	6.6	-0.3	28	0.312	49,920
169	ICBAMCL2ND	5.1	5.1	5	5.1	5.1	0	30	0.168	33,235
170	ICBEPMF1S1	3.8	3.9	3.6	3.8	3.6	0.2	54	1.95	513,119
171	ICBIBANK	2.2	2.3	2.2	2.3	2.2	0	14	0.034	14,785
172	ICBSONALI1	4.2	4.3	4.2	4.2	4.2	0	41	1.064	253,367
173	ICICL	23.5	24	23.4	23.5	23.6	-0.1	374	9.508	401,692
174	IDLC	39.5	39.9	39.2	39.3	39.3	0.2	301	8.224	208,613
175	IFADAUTOS	20.4	20.6	20.2	20.4	20.2	0.2	228	4.326	211,892
176	IFIC	4.7	4.7	4.5	4.7	4.6	0.1	437	18.455	4,049,349
177	IFIC1STMF	2.5	2.6	2.4	2.5	2.5	0	49	1.181	473,490
178	IFILISLMF1	3.5	3.6	3.5	3.5	3.6	-0.1	22	0.473	134,076
179	ILFSL	0.66	0.67	0.66	0.66	0.73	-0.07	142	0.996	1,508,682
180	INDEXAGRO	66.2	67	65	66.2	64.8	1.4	153	1.935	29,349
181	INTECH	29.2	30.5	29	29.2	29.7	-0.5	1,099	30.599	1,025,903
182	INTRACO	19.9	20.2	19.9	19.9	20	-0.1	181	3.659	182,890
183	IPDC	20	20.3	19.6	20	19.6	0.4	1,290	55.368	2,765,098
184	ISLAMIBANK	43.8	44.3	41.9	43.8	41	2.8	3,086	110.458	2,548,025
185	ISLAMICFIN	9.8	10.1	9.7	9.8	10	-0.2	205	3.182	322,089
186	ISLAMIINS	42	42.5	41.5	42	41.6	0.4	193	4.963	117,687
187	ISNLTD	75.4	77.6	75.2	75.4	75.8	-0.4	524	9.394	123,884
188	ITC	39.9	40.9	39.7	39.9	40.6	-0.7	1,196	38.414	954,766
189	JAMUNABANK	22.9	23.1	22.7	22.9	22.8	0.1	361	41.391	1,803,733
190	JAMUNAOIL	170	170.5	169.7	170	169.8	0.2	444	10.506	61,825
191	JANATAINS	27.6	28	27	27.3	27.3	0.3	351	7.486	272,852
192	JHRML	43	43.2	42.8	43	43.2	-0.2	195	3.626	84,233
193	JMISMDL	118.6	123.9	118	118.6	119.6	-1	186	2.767	23,213
194	JUTESPINN	199.5	199.8	192	196.9	197.2	2.3	25	0.207	1,052
195	KARNAPHULI	31.9	32.5	31.7	31.9	31.6	0.3	745	28.796	900,287
196	KAY&QUE	370.8	377.8	368	370.8	373.9	-3.1	1,044	25.838	69,225
197	KBPPWBIL	49.7	50.8	49.5	49.7	49.7	0	1,733	41.481	828,382
198	KDSALTD	41.1	41.5	40.9	41.1	40.6	0.5	481	11.865	287,835
199	KEYACOSMET	4.2	4.3	4.1	4.2	4.2	0	157	2.75	658,723
200	KOHINOOR	504.8	505.5	504	504.9	504.6	0.2	160	2.235	4,429
201	KPCL	10	10.2	9.9	10	10	0	155	2.618	259,517
202	KPPL	12.8	13.3	12.7	12.8	13	-0.2	224	2.765	214,802
203	KTL	8.9	9	8.8	8.9	8.8	0.1	200	2.574	288,832
204	LANKABAFIN	12.7	12.9	12.5	12.7	12.5	0.2	526	15.022	1,176,182
205	LEGACYFOOT	53.7	54.7	53.6	53.7	54	-0.3	408	7.31	134,555
206	LHB	51.5	52	50.1	51.5	50.1	1.4	1,656	68.329	1,326,486
207	LIBRAINFU	624.5	627.8	623	624.5	625.1	-0.6	97	1.397	2,237
208	LINDEBD	826.1	830	815.1	826.1	825.9	0.2	297	7.145	8,677
209	LOVELLO	68.2	69.5	67.7	68.2	68.8	-0.6	1,694	44.501	647,920
210	LRBDL	9.2	9.5	9.2	9.2	9.4	-0.2	152	2.367	255,708
211	LRGLOBMF1	3	3	2.9	3	3	0	7	0.042	14,066
212	MAGURAPLEX	82	83.7	81.9	82	83.2	-1.2	414	6.056	73,488
213	MAKSONSPIN	5	5.3	4.8	4.9	5.1	-0.1	104	0.76	151,868
214	MALEKSPIN	28.3	28.7	28.1	28.3	28.2	0.1	453	15.026	529,061
215	MARICO	2,800	2,800	2,790	2,800	2,788.8	11.2	382	31.385	11,212
216	MATINSPINN	47.6	47.8	47.4	47.6	47.4	0.2	124	2.689	56,557
217	MBL1STMF	3.6	3.7	3.6	3.6	3.5	0.1	8	0.036	10,080
218	MEGCONMILK	22	22	21.4	22	20	2	375	25.277	1,149,426
219	MEGHNACEM	32.3	33.4	30.6	31.6	31	1.3	72	2.163	66,013
220	MEGHNAINS	30.7	31.2	30.5	30.7	30.6	0.1	782	28.18	916,071
221	MEGHNALIFE	55.5	56.7	55.1	55.5	56.4	-0.9	435	10.971	196,216
222	MEGHNAPET	24.8	26.6	23.9	24.8	24.6	0.2	230	2.166	86,253
223	MERCANBANK	7.8	7.9	7.8	7.8	7.8	0	128	3.367	430,167
224	MERCINS	26.8	27.3	26.5	26.8	26.8	0	142	2.651	97,933
225	METROSPIN	8.2	8.7	8	8.2	8.2	0	62	0.246	30,052
226	MHSML	16.4	16.7	16.1	16.4	16.4	0	437	16.468	1,008,846
227	MIDASFIN	5.3	5.3	5.1	5.3	4.9	0.4	57	1.309	248,870
228	MIDLANDBNK	17.2	17.6	17.1	17.2	17.4	-0.2	428	13.952	806,691
229	MIRACLEIND	30.8	31.8	30.7	30.8	31.5	-0.7	176	2.239	71,755
230	MIRAKHTER	28.8	29.9	27.4	28.8	27.3	1.5	2,266	73.527	2,542,187
231	MITHUNKNIT	13.9	14	13.7	13.9	13.9	0	64	0.469	33,727
232	MJLBD	93.2	93.6	92.5	92.7	93.3	-0.1	357	13.77	148,045
233	MLDYEING	8.1	8.3	8	8.1	8.1	0	56	0.649	80,062
234	MONNOAGML	334.6	348.9	331.7	334.6	343	-8.4	442	7.379	21,749
235	MONNOCERA	79.4	81.4	79.3	79.4	80.6	-1.2	410	16.724	208,561
236	MONNOFABR	19.6	20.3	19.4	19.6	20	-0.4	770	20.925	1,054,788
237	MONOSPOOL	94.9	96	94.5	94.9	94.6	0.3	1,181	23.797	249,967
238	MPETROLEUM	199.5	200	198	199.5	197.6	1.9	364	6.653	33,410
239	MTB	13.5	13.5	13.4	13.5	13.4	0.1	114	6.439	478,965
240	NAHEEACP	16.8	17.2	16.6	16.8	16.9	-0.1	224	1.834	108,347
241	NATLIFEINS	105.6	107	105.3	105.6	106.4	-0.8	445	13.157	124,272
242	NAVANACNG	20.4	20.5	20.3	20.4	20.3	0.1	54	0.55	26,956
243	NAVANAPHAR	56.1	56.6	55.2	56.1	55.9	0.2	1,358	63.572	1,135,654
244	NBL	3.2	3.3	3.2	3.3	3.2	0	107	2.031	618,388
245	NCCBANK	12.7	12.8	12.6	12.7	12.5	0.2	284	17.718	1,393,499
246	NCCBLMF1	4	4	3.9	4	4	0	4	0	113
247	NEWLINE	3.7	3.9	3.7	3.7	3.8	-0.1	78	0.374	99,624
248	NFML	15	15.2	14.8	15	14.9	0.1	208	5.293	353,327
249	NHFIL	24.7	25.3	24.7	24.7	24.8	-0.1	646	19.825	790,870
250	NITOLINS	30.8	31.3	30	30.8	30.6	0.2	244	6.151	199,410
251	NORTHERN	92.3	96.8	86.1	92.4	91.3	1	87	0.088	962
252	NORTHRNINS	32.7	33.7	32.4	33.1	33	-0.3	178	3.417	102,557
253	NPOLYMER	28	28.2	27.2	28	27.3	0.7	233	3.011	107,801
254	NRBBANK	6.9	6.9	6.8	6.9	6.8	0.1	83	1.846	268,642
255	NRBCBANK	5.6	5.6	5.5	5.6	5.5	0.1	68	1.184	212,204
256	NTC	161	165	160	160.8	161	0	80	0.624	3,875
257	NTLTUBES	58.3	60	58.2	58.3	60.1	-1.8	781	10.339	176,451
258	NURANI	2	2.1	2	2	2	0	10	0.073	36,321
259	OAL	5.3	5.4	5.1	5.3	5.3	0	191	1.096	207,961
260	OIMEX	12.1	12.4	12	12.1	12.2	-0.1	112	2.141	176,543
261	OLYMPIC	145.4	149.1	145	145.4	145.3	0.1	188	4.43	30,346
262	ONEBANKPLC	7.3	7.4	7.2	7.3	7.3	0	109	5.486	752,596
263	ORIONINFU	367.9	382.4	361	367.9	379.6	-11.7	3,098	176.552	473,395
264	ORIONPHARM	26.9	27.4	26.4	26.7	26.8	0.1	317	6.18	230,810
265	PADMALIFE	17.6	17.7	17.3	17.6	17.4	0.2	65	0.618	35,268
266	PADMAOIL	171.2	174.1	170.8	171.2	173.9	-2.7	1,043	124.357	724,984
267	PARAMOUNT	56.8	58.7	56.4	56.8	58.2	-1.4	1,287	37.632	654,948
268	PDL	3.9	4	3.7	3.9	3.9	0	57	0.576	148,854
269	PENINSULA	20.3	21.6	20.2	20.3	20.8	-0.5	1,362	33.728	1,611,919
270	PEOPLESINS	39.4	40.3	39.2	39.4	39.1	0.3	722	22.511	567,296
271	PF1STMF	5.2	5.3	5	5.2	5.2	0	217	4.611	905,002
272	PHARMAID	516.3	535	516.1	516.3	525.3	-9	374	6.408	12,233
273	PHENIXINS	34.2	35	33.2	34.2	33.1	1.1	1,204	40.759	1,197,076
274	PHOENIXFIN	3.4	3.4	3.2	3.4	3.1	0.3	167	4.121	1,213,343
275	PHPMF1	2.3	2.4	2.3	2.3	2.4	-0.1	10	0.178	77,235
276	PIONEERINS	53.9	54.5	53.1	53.9	53.5	0.4	835	27.511	512,643
277	PLFSL	0.69	0.7	0.69	0.69	0.77	-0.08	66	0.211	305,076
278	POPULAR1MF	2.3	2.4	2.3	2.3	2.4	-0.1	101	1.27	552,274
279	POPULARLIF	46.1	47.3	45.9	46.1	46.7	-0.6	422	8.305	179,171
280	POWERGRID	29.9	30.4	29.3	29.9	29.9	0	222	3.696	123,525
281	PRAGATIINS	78.5	80.8	78.1	78.5	79.4	-0.9	1,660	70.403	888,056
282	PRAGATILIF	210.3	219.9	208.3	210.3	216.7	-6.4	3,303	103.211	481,656
283	PREMIERBAN	4.1	4.2	4	4.1	4	0.1	176	5.502	1,341,970
284	PREMIERCEM	37.4	38.1	37.2	37.4	37.4	0	443	9.267	247,191
285	PREMIERLEA	0.63	0.68	0.63	0.63	0.7	-0.07	44	0.306	485,829
286	PRIME1ICBA	4.4	4.5	4.2	4.4	4.3	0.1	36	0.48	109,367
287	PRIMEBANK	31.1	31.3	30.8	31.1	31	0.1	275	25.191	811,874
288	PRIMEFIN	1.4	1.4	1.4	1.4	1.3	0.1	18	1.198	855,391
289	PRIMEINSUR	35.4	36.6	35.2	35.4	35.7	-0.3	235	4.843	134,481
290	PRIMELIFE	38.2	39.4	38	38.2	38.5	-0.3	124	1.921	50,120
291	PRIMETEX	12.6	13	12.1	12.5	12.2	0.4	51	0.946	77,218
292	PROGRESLIF	46	48.6	45.5	45.8	46.5	-0.5	9	0.097	2,125
293	PROVATIINS	34.5	35.1	33.2	34.5	33	1.5	1,287	39.346	1,139,791
294	PTL	49.8	50.9	49.8	49.8	50.2	-0.4	261	7.144	142,102
295	PUBALIBANK	40	40.5	37.3	40	37.3	2.7	1,127	72.587	1,858,907
296	PURABIGEN	22.5	23	22.5	22.5	22.4	0.1	454	10.885	480,021
297	QUASEMIND	38.4	38.8	38.1	38.4	38.4	0	818	29.913	776,067
298	QUEENSOUTH	11	11.2	10.8	11	11.1	-0.1	208	3.951	361,507
299	RAHIMAFOOD	134.4	137.4	134	134.4	135.8	-1.4	1,578	31.92	235,730
300	RAHIMTEXT	250.4	253.9	250	250.4	250.8	-0.4	842	21.162	84,163
301	RAKCERAMIC	23.7	23.9	23.5	23.7	23.7	0	139	2.253	95,304
302	RANFOUNDRY	155.4	159.7	155.1	155.4	157.6	-2.2	112	1.697	10,871
303	RDFOOD	20	20.3	19.9	20	20.2	-0.2	234	5.292	263,613
304	RECKITTBEN	3,488	3,492.9	3,476.1	3,481.3	3,479.6	8.4	55	2.08	598
305	REGENTTEX	3.5	3.8	3.5	3.5	3.6	-0.1	56	0.136	38,458
306	RELIANCE1	15.3	15.5	15	15.3	15.1	0.2	674	32.177	2,104,942
307	RELIANCINS	72.5	73.3	72.1	72.5	72.6	-0.1	263	8.55	117,300
308	RENATA	419	419.2	412.8	419	414.8	4.2	893	23.503	56,181
309	RENWICKJA	480	481.6	460	475.7	481.6	-1.6	21	0.117	246
310	REPUBLIC	36.2	37.4	35.6	36.2	35.2	1	1,810	62.322	1,703,368
311	RINGSHINE	2.7	2.9	2.7	2.7	2.7	0	73	0.53	193,146
312	ROBI	30.2	30.5	30.1	30.2	30.3	-0.1	907	64.815	2,139,373
313	RSRMSTEEL	6.5	6.6	6.4	6.5	6.4	0.1	20	0.037	5,735
314	RUNNERAUTO	33.6	35.5	33.5	33.6	35.8	-2.2	1,155	31.196	919,002
315	RUPALIBANK	19.9	20.7	19.7	19.9	20.2	-0.3	474	10.889	541,622
316	RUPALIINS	24.5	25.1	24.2	24.5	24.5	0	474	16.113	649,626
317	RUPALILIFE	92.1	95.6	91.7	92.1	95	-2.9	2,558	79.461	849,279
318	SAFKOSPINN	13.5	13.8	13.3	13.3	13.4	0.1	39	0.275	20,647
319	SAIFPOWER	4.9	4.9	4.7	4.8	4.8	0.1	66	0.99	207,324
320	SAIHAMCOT	18.3	18.7	18.1	18.3	18.7	-0.4	348	22.033	1,192,499
321	SAIHAMTEX	21.1	21.7	20.9	21.1	21.4	-0.3	304	27.093	1,272,619
322	SALAMCRST	11	11.3	10.9	11	11.1	-0.1	153	2.092	187,874
323	SALVO	27.8	29	27.6	27.8	28.4	-0.6	612	14.875	525,652
324	SAMATALETH	92.4	93.6	90.6	92.4	92.9	-0.5	1,242	13.405	145,076
325	SAMORITA	69.5	70.4	69.3	69.7	70.4	-0.9	233	4.153	59,540
326	SANDHANINS	21.3	21.8	21.3	21.3	21.5	-0.2	367	7.571	353,215
327	SAPORTL	44.5	45.1	44.4	44.5	44.4	0.1	984	104.845	2,342,335
328	SAVAREFR	0	0	0	215.5	215.5	--	0	0	0
329	SBACBANK	6.5	6.5	6.3	6.4	6.4	0.1	77	0.336	52,549
330	SEAPEARL	31.4	32	31.3	31.4	31.5	-0.1	676	13.667	432,578
331	SEMLFBSLGF	5	5.2	5	5	5.1	-0.1	14	0.105	20,982
332	SEMLIBBLSF	5.9	6	5.9	5.9	5.9	0	7	0.027	4,493
333	SEMLLECMF	0	0	0	7.4	7.4	--	0	0	0
334	SHAHJABANK	17.5	17.6	17.3	17.5	17.2	0.3	172	11.757	673,389
335	SHARPIND	12.8	13	12.8	12.8	12.9	-0.1	38	0.156	12,188
336	SHASHADNIM	15.8	16.1	15.7	15.8	15.9	-0.1	88	2.655	166,263
337	SHEPHERD	12.1	12.4	12	12.1	12.2	-0.1	105	2.099	173,753
338	SHURWID	4.3	4.4	4.1	4.3	4.1	0.2	26	0.183	42,905
339	SHYAMPSUG	157.7	165	154.2	157.7	158.7	-1	502	6.562	41,629
340	SIBL	0	0	0	3	3	--	0	0	0
341	SICL	21.4	22	21.2	21.4	21.5	-0.1	325	5.828	269,587
342	SILCOPHL	13.8	14.1	13.8	13.8	13.9	-0.1	145	3.898	279,350
343	SILVAPHL	9.5	9.9	9.5	9.5	9.7	-0.2	122	0.788	81,772
344	SIMTEX	20.4	20.8	20.3	20.4	20.5	-0.1	725	28.692	1,396,805
345	SINGERBD	88	89.4	87.9	88	88.1	-0.1	106	1.927	21,865
346	SINOBANGLA	46.4	47.2	46.3	46.4	46.7	-0.3	558	18.305	392,447
347	SIPLC	58.4	59.3	57.9	58.4	58.4	0	639	20.971	357,464
348	SKTRIMS	7.2	7.8	7.1	7.2	7.5	-0.3	72	1.192	163,854
349	SONALIANSH	184.1	189.8	183.4	184.1	188.4	-4.3	1,463	25.03	135,007
350	SONALILIFE	69.2	71.9	68.9	69.2	71.1	-1.9	596	11.768	167,872
351	SONALIPAPR	237.6	244.7	235.5	237.6	242.8	-5.2	2,125	61.49	255,972
352	SONARBAINS	31.5	32.7	31.1	31.5	30.9	0.6	1,089	28.46	892,892
353	SONARGAON	30.7	31.8	30.5	30.7	30.9	-0.2	249	7.184	232,752
354	SOUTHEASTB	9.3	9.5	9.2	9.3	9.3	0	127	3.062	328,187
355	SPCERAMICS	15.2	15.9	15.1	15.2	15.2	0	854	21.233	1,376,731
356	SPCL	50.2	51.6	50	50.2	51.1	-0.9	2,111	83.019	1,635,339
357	SQUARETEXT	49.8	50.3	49.8	50	50.1	-0.3	126	1.372	27,438
358	SQURPHARMA	220.2	220.7	218.7	220.2	219.2	1	2,629	266.392	1,209,896
359	SSSTEEL	3.8	3.9	3.7	3.7	3.8	0	158	1.23	328,401
360	STANCERAM	67	67.4	63.1	67	64.5	2.5	228	1.145	17,251
361	STANDARINS	43	44.7	42.8	43	43.2	-0.2	968	29.446	676,615
362	STANDBANKL	4.8	4.9	4.7	4.8	4.8	0	54	1.157	241,693
363	STYLECRAFT	45.1	45.3	44.8	45.1	44.7	0.4	50	0.56	12,444
364	SUMITPOWER	12.3	12.5	12.3	12.3	12.3	0	261	3.375	273,681
365	SUNLIFEINS	52	53	51.6	52	52.7	-0.7	808	26.433	506,136
366	TAKAFULINS	34	34.5	33.6	34.1	34	0	208	2.598	76,259
367	TALLUSPIN	7.5	7.8	7.3	7.4	7.5	0	218	3.255	432,225
368	TAMIJTEX	117.4	119.9	117.3	117.4	118.7	-1.3	313	3.41	28,845
369	TECHNODRUG	30.6	31.3	30.5	30.6	30.9	-0.3	644	23.047	747,257
370	TILIL	50.2	51	49.6	50.2	50.3	-0.1	1,598	37.962	756,033
371	TITASGAS	15.9	16.4	15.8	15.9	16.2	-0.3	284	5.829	364,747
372	TOSRIFA	16.5	16.9	16.3	16.3	16.6	-0.1	186	3.11	189,869
373	TRUSTB1MF	2.4	2.5	2.4	2.4	2.4	0	29	0.519	215,730
374	TRUSTBANK	18.4	18.4	18.2	18.4	18.3	0.1	394	49.593	2,710,342
375	TUNGHAI	1.6	1.7	1.5	1.6	1.6	0	30	0.06	37,719
376	UCB	10	10.1	9.9	10	9.9	0.1	214	13.77	1,374,830
377	UNILEVERCL	2,173.9	2,188	2,173.9	2,176.1	2,173.9	0	70	0.655	301
378	UNIONBANK	0	0	0	1.5	1.5	--	0	0	0
379	UNIONCAP	3.6	3.6	3.3	3.6	3.3	0.3	270	4.767	1,332,876
380	UNIONINS	37	38.1	36.7	37	37.3	-0.3	794	26.434	705,697
381	UNIQUEHRL	37.8	38.4	37.8	37.8	38	-0.2	448	13.88	365,216
382	UNITEDFIN	12.1	12.4	12	12.1	12	0.1	207	4.242	348,915
383	UNITEDINS	45.1	46.1	44.8	45.1	44.6	0.5	368	10.51	231,834
384	UPGDCL	121.8	122.5	119.1	121.8	119	2.8	259	3.881	32,094
385	USMANIAGL	31.7	32.5	31.3	31.7	31.4	0.3	94	0.537	16,809
386	UTTARABANK	24.6	24.6	24.3	24.6	24.4	0.2	431	26.705	1,090,554
387	UTTARAFIN	9.8	10.2	9.8	10	9.9	-0.1	86	0.797	79,633
388	VAMLBDMF1	0	0	0	7.1	7.1	--	0	0	0
389	VAMLRBBF	5.5	5.5	5.4	5.4	5.4	0.1	19	1.006	186,358
390	VFSTDL	11.3	12.4	11.2	11.3	12.2	-0.9	710	14.531	1,241,605
391	WALTONHIL	385.5	386.5	384.1	385.5	384.2	1.3	336	8.29	21,512
392	WATACHEM	133	137.3	132.5	133	133.8	-0.8	299	3.798	28,535
393	WMSHIPYARD	7.9	8.2	7.9	7.9	8.1	-0.2	112	1.577	197,603
394	YPL	15.1	15.5	14.9	15.1	15.3	-0.2	86	0.72	47,719
395	ZAHEENSPIN	3.9	4	3.9	3.9	3.9	0	22	0.133	33,906
396	ZAHINTEX	5.8	5.9	5.7	5.8	5.8	0	10	0.018	3,164
397	ZEALBANGLA	141	148	140	141	143.9	-2.9	213	2.053	14,339