Data Matrix

Data Matrix

#	TRADING CODE	LTP*	HIGH	LOW	CLOSEP*	YCP*	CHANGE	TRADE	VALUE (mn)	VOLUME
1	1JANATAMF	3	3.1	3	3	3	0	90	2.321	773,476
2	1STPRIMFMF	19	19.3	18.9	19	19.1	-0.1	221	3.881	204,234
3	AAMRANET	16	16.5	16	16	16.3	-0.3	180	2.166	134,255
4	AAMRATECH	12.5	13.4	12.2	12.5	12.6	-0.1	65	0.393	31,415
5	ABB1STMF	3.1	3.2	3.1	3.1	3.1	0	195	6.441	2,076,928
6	ABBANK	4.6	4.7	4.5	4.6	4.6	0	241	2.733	593,467
7	ACFL	18.5	18.5	18.1	18.5	18.3	0.2	104	1.622	88,070
8	ACI	188	192.6	187.5	188.3	189.5	-1.5	507	7.607	40,142
9	ACIFORMULA	142.4	144	141.5	142.4	141.2	1.2	139	3.259	22,891
10	ACMELAB	76.6	77.3	75.8	76.6	75.8	0.8	819	31.734	413,945
11	ACMEPL	23.5	24.4	23.3	23.5	24.1	-0.6	2,670	109.663	4,608,718
12	ACTIVEFINE	6.6	6.8	6.5	6.6	6.6	0	150	3.171	477,468
13	ADNTEL	60.5	61.8	60.3	60.5	61.2	-0.7	624	18.173	298,879
14	ADVENT	13.7	13.9	13.6	13.7	13.8	-0.1	86	1.876	136,826
15	AFCAGRO	7	7.1	6.6	7	6.8	0.2	116	1.037	148,765
16	AFTABAUTO	26.8	27.6	26.7	26.8	27.3	-0.5	418	6.233	229,890
17	AGNISYSL	24.9	25.5	24.4	24.9	25.2	-0.3	618	32.922	1,312,040
18	AGRANINS	21.8	22.5	21.6	21.8	22.5	-0.7	243	2.7	122,415
19	AIBL1STIMF	3.9	4	3.9	3.9	3.9	0	25	0.48	122,487
20	AIL	32.5	33.3	32.4	32.5	32.7	-0.2	340	7.685	234,641
21	AL-HAJTEX	97.4	101.1	96.9	97.4	99.1	-1.7	1,197	16.1	163,448
22	ALARABANK	13.5	13.9	13.4	13.4	13.9	-0.4	270	5.417	400,739
23	ALIF	5.4	5.7	5.3	5.4	5.5	-0.1	336	4.928	894,315
24	ALLTEX	16.2	16.5	15.7	16.2	15.7	0.5	636	15.629	964,217
25	AMANFEED	27.6	28.4	27.5	27.6	28	-0.4	391	11.145	401,739
26	AMBEEPHA	755.3	759	754.5	755.3	754.9	0.4	38	0.247	326
27	AMCL(PRAN)	212	215.2	211.6	212.2	214.3	-2.3	104	2.042	9,607
28	ANLIMAYARN	19.7	20.1	19.6	19.7	19.9	-0.2	116	1.038	52,216
29	ANWARGALV	100	102.7	99.5	100	99.2	0.8	2,352	70.007	692,417
30	AOL	15.8	16	15.5	15.6	15.7	0.1	143	3.415	217,434
31	APEXFOODS	260.8	274.7	259	260.8	270.4	-9.6	867	18.384	69,094
32	APEXFOOT	197.3	202.3	196.5	197.3	198.3	-1	1,197	23.732	118,927
33	APEXSPINN	330.6	352.2	330.1	330.6	361.7	-31.1	1,487	69.145	205,367
34	APEXTANRY	91.1	96.7	90.7	91.1	95.3	-4.2	1,297	20.679	221,868
35	APOLOISPAT	3.3	3.5	3.2	3.3	3.3	0	136	1.212	366,600
36	ARAMIT	170.2	172.9	167.1	170.2	171	-0.8	268	3.671	21,592
37	ARAMITCEM	10.8	11.3	10.7	11	11.1	-0.3	35	0.134	12,163
38	ARGONDENIM	17.2	17.3	17	17.1	17	0.2	414	11.08	649,807
39	ASIAINS	38	38.9	38	38.1	38	0	399	6.968	180,943
40	ASIAPACINS	42.2	43.4	41.1	42.2	40.5	1.7	983	31.975	750,995
41	ASIATICLAB	110.8	112.3	105.5	110.8	107.7	3.1	2,206	218.836	1,978,377
42	ATLASBANG	74.2	77.3	73.7	74.2	74.5	-0.3	213	3.205	42,557
43	AZIZPIPES	63.1	68	62	63.1	66	-2.9	329	4.003	62,340
44	BANGAS	136.1	138.8	132.9	136.1	131.6	4.5	1,429	25.992	190,802
45	BANKASIA	19.9	20.3	19.9	19.9	20.2	-0.3	483	22.692	1,136,054
46	BARKAPOWER	8	8.3	8	8	8.3	-0.3	250	3.028	372,393
47	BATASHOE	820.4	830	817	820.4	820.9	-0.5	55	0.934	1,138
48	BATBC	219.9	220.9	219	219.9	220	-0.1	786	20.212	91,894
49	BAYLEASING	4.4	4.8	4.4	4.4	4.7	-0.3	96	0.987	217,657
50	BBS	12.4	12.5	12.3	12.4	12.2	0.2	955	38.218	3,074,555
51	BBSCABLES	20	20.7	19.9	20	20.4	-0.4	901	20.849	1,028,288
52	BDAUTOCA	216.2	230	215.3	216.2	223.5	-7.3	2,175	41.028	185,537
53	BDCOM	28.2	28.8	28.1	28.2	28.5	-0.3	678	22.029	774,571
54	BDFINANCE	11.8	12.1	11.8	11.8	11.9	-0.1	97	1.433	120,338
55	BDLAMPS	191.8	203.5	190	191.8	193.4	-1.6	1,625	32.044	161,667
56	BDSERVICE	0	0	0	5.2	5.2	--	0	0	0
57	BDTHAI	12.4	12.7	12.3	12.4	12.5	-0.1	546	13.458	1,077,885
58	BDTHAIFOOD	21.1	21.7	20.5	21.1	20.9	0.2	2,186	121.137	5,744,310
59	BDWELDING	14.6	14.7	14.5	14.6	14.5	0.1	56	0.492	33,633
60	BEACHHATCH	29.6	29.7	29.4	29.6	29.4	0.2	242	2.758	93,371
61	BEACONPHAR	106.1	107.3	102	106.1	102.6	3.5	2,530	86.291	821,839
62	BENGALWTL	25.2	25.8	25	25.2	25.6	-0.4	755	23.267	917,465
63	BERGERPBL	1,379.6	1,385	1,379	1,379.6	1,380.4	-0.8	230	3.913	2,834
64	BESTHLDNG	12.8	13.2	12.7	12.8	12.6	0.2	364	5.163	396,613
65	BEXIMCO	110.1	110.1	110.1	110.1	110.1	0	2	0	3
66	BGIC	38	38.5	37.3	37.8	37.9	0.1	262	5.879	156,167
67	BIFC	4.5	5.2	4.5	4.6	4.8	-0.3	119	1.438	296,380
68	BNICL	82.7	84.6	79.9	82.7	81.7	1	1,061	57.793	692,636
69	BPML	27.2	29	26.6	27.2	26.6	0.6	86	1.05	37,791
70	BPPL	16.8	17.5	16.7	16.8	17	-0.2	1,833	91.687	5,340,835
71	BRACBANK	72.9	74	72.8	72.9	73.5	-0.6	866	31.718	433,763
72	BSC	103.5	105.4	103.2	103.5	104	-0.5	834	30.114	290,149
73	BSCPLC	140.2	142	140	140.2	141.6	-1.4	359	7.852	55,904
74	BSRMLTD	84.9	85.5	84.8	85	85.5	-0.6	94	0.979	11,487
75	BSRMSTEEL	71.6	72.6	69	71.6	72.7	-1.1	374	17.286	243,847
76	BXPHARMA	126	127.6	117.5	126	117	9	5,651	381.401	3,080,187
77	CAPITECGBF	7	7.2	6.9	7	7.1	-0.1	241	9.32	1,326,944
78	CAPMBDBLMF	12.4	12.5	12.2	12.4	12.4	0	308	7.518	607,832
79	CAPMIBBLMF	9.4	9.7	9.1	9.4	9.1	0.3	237	4.956	528,784
80	CENTRALINS	40.5	40.7	39.9	40.5	40.2	0.3	472	12.51	309,352
81	CENTRALPHL	8.7	8.7	8.4	8.6	8.4	0.3	305	5.769	671,116
82	CITYBANK	27.5	28.8	27.3	27.5	28.6	-1.1	3,915	262.951	9,455,097
83	CITYGENINS	101.3	102	100.9	101.3	101.3	0	568	49.529	489,242
84	CLICL	55.5	56.7	55.2	55.5	55.6	-0.1	388	8.831	158,060
85	CNATEX	3.4	3.6	3.3	3.3	3.4	0	101	1.082	321,007
86	CONFIDCEM	60.9	61.4	60.7	60.8	60.8	0.1	272	7.346	120,624
87	CONTININS	26.9	27.5	26.8	26.9	27.1	-0.2	298	8.065	299,037
88	COPPERTECH	25.2	25.6	24.2	25.2	24.4	0.8	1,303	54.84	2,194,380
89	CROWNCEMNT	48.9	49.8	48.6	49	49	-0.1	49	0.315	6,402
90	CRYSTALINS	74	75.7	73.8	74	73.9	0.1	832	20.395	274,050
91	CVOPRL	157.3	162.5	156.9	157.3	160.7	-3.4	2,127	52.452	329,771
92	DACCADYE	15.7	16	15.6	15.7	15.9	-0.2	81	0.818	52,067
93	DAFODILCOM	123.1	124.5	110	123.1	121.4	1.7	1,208	28.378	230,378
94	DBH	39	39.9	39	39.3	39.4	-0.4	252	9.332	235,299
95	DBH1STMF	4.5	4.5	4.4	4.4	4.5	0	51	1.102	246,491
96	DELTALIFE	74.9	76.9	74.7	74.9	76	-1.1	372	5.813	77,109
97	DELTASPINN	6.4	6.6	6.3	6.4	6.4	0	192	2.587	401,729
98	DESCO	21.8	22.2	21.8	21.8	22.1	-0.3	151	1.496	68,348
99	DESHBANDHU	17.6	17.9	17.5	17.6	17.7	-0.1	369	9.402	533,211
100	DGIC	21.5	22.5	21.5	21.7	22.2	-0.7	171	2.688	122,796
101	DHAKABANK	12.3	12.5	12.3	12.3	12.5	-0.2	374	17.847	1,440,163
102	DHAKAINS	39.2	40	39.1	39.2	39.7	-0.5	130	2.633	66,983
103	DOMINAGE	70.3	70.6	65.5	70.3	65.5	4.8	3,936	246.811	3,595,487
104	DOREENPWR	30	31.3	29.8	30	30.9	-0.9	768	24.603	807,567
105	DSHGARME	122.3	131.2	121.5	122.3	126.8	-4.5	1,113	19.776	158,519
106	DSSL	9.4	9.6	9.3	9.4	9.3	0.1	852	27.576	2,907,157
107	DULAMIACOT	126	130	125.3	126	130.3	-4.3	121	1.533	12,161
108	DUTCHBANGL	42.2	42.8	42	42.2	42.5	-0.3	445	14.187	334,768
109	EASTERNINS	53.1	56	52.7	53.1	55.2	-2.1	482	9.88	180,814
110	EASTLAND	21.8	22.3	21.7	21.8	21.9	-0.1	326	9.785	448,268
111	EASTRNLUB	1,581.5	1,610	1,578	1,581.5	1,585.7	-4.2	813	11.991	7,547
112	EBL	27.3	27.6	27.1	27.3	27.2	0.1	1,176	192.078	7,034,596
113	EBL1STMF	3.7	3.9	3.7	3.7	3.7	0	43	0.438	117,133
114	EBLNRBMF	3.2	3.3	3.2	3.2	3.1	0.1	309	11.816	3,677,168
115	ECABLES	127	127	123.1	125.2	123.3	3.7	186	2.72	21,776
116	EGEN	23.2	23.8	23.1	23.2	23.6	-0.4	934	35.524	1,521,769
117	EHL	80.9	81.6	80.6	80.9	81	-0.1	658	23.476	289,811
118	EIL	26.5	27.3	26.4	26.5	27.1	-0.6	540	9.3	348,169
119	EMERALDOIL	15.5	15.5	14.4	15.5	14.1	1.4	347	4.129	268,253
120	ENVOYTEX	49	50	48.8	49	48.9	0.1	173	2.31	46,733
121	EPGL	17.7	18.8	17.6	17.7	18.8	-1.1	934	17.497	965,532
122	ESQUIRENIT	22.7	23.2	22.4	22.7	22.2	0.5	722	15.974	698,923
123	ETL	10.8	11.3	10.6	10.8	10.6	0.2	1,477	54.051	4,944,320
124	EXIM1STMF	3.7	3.7	3.6	3.6	3.6	0.1	30	0.659	182,548
125	EXIMBANK	0	0	0	3	3	--	0	0	0
126	FAMILYTEX	2.9	3.1	2.9	2.9	2.9	0	96	1.315	450,250
127	FARCHEM	15.9	16.7	15.9	15.9	16.5	-0.6	285	2.885	178,932
128	FAREASTFIN	2.3	2.4	2.2	2.3	2.4	-0.1	82	0.734	319,028
129	FAREASTLIF	21.1	21.4	20.8	20.9	21.3	-0.2	29	0.14	6,700
130	FASFIN	2.4	2.6	2.3	2.4	2.5	-0.1	70	0.849	353,883
131	FBFIF	3	3.1	3	3	3	0	51	0.875	291,803
132	FEDERALINS	22.4	22.9	22.3	22.4	22.7	-0.3	290	8.429	372,234
133	FEKDIL	14.1	14.4	14.1	14.1	14.3	-0.2	489	13.404	946,599
134	FINEFOODS	532.8	538.6	529.8	532.8	529.7	3.1	720	34.585	64,941
135	FIRSTFIN	4.7	4.9	4.6	4.6	4.6	0.1	29	0.212	46,003
136	FIRSTSBANK	0	0	0	1.9	1.9	--	0	0	0
137	FORTUNE	13.3	13.5	13	13.3	13	0.3	208	3.456	260,246
138	FUWANGCER	12.6	12.9	12.6	12.6	12.7	-0.1	508	18.569	1,458,752
139	FUWANGFOOD	9.9	10	9.7	9.8	9.7	0.2	117	2.298	233,365
140	GBBPOWER	8.1	8.3	8.1	8.1	8.1	0	70	0.824	100,619
141	GEMINISEA	113.8	115.4	113.5	113.8	113.7	0.1	109	0.874	7,677
142	GENEXIL	26.7	27.3	26.6	26.7	27	-0.3	522	11.946	444,089
143	GENNEXT	3	3.2	3	3	3.1	-0.1	161	1.737	571,705
144	GHAIL	12.7	13	12.7	12.7	13	-0.3	454	10.569	826,239
145	GHCL	18.6	18.9	18.5	18.6	18.6	0	35	0.275	14,756
146	GIB	0	0	0	1.7	1.7	--	0	0	0
147	GLDNJMF	6.1	6.2	6.1	6.1	6.1	0	36	0.811	132,810
148	GLOBALINS	30.7	31.9	30.2	30.7	31.3	-0.6	533	11.052	356,645
149	GOLDENSON	14.7	15.3	14.6	14.7	15.1	-0.4	1,381	57.693	3,860,417
150	GP	241.8	243	240.3	241.1	242.4	-0.6	1,403	30.227	125,317
151	GPHISPAT	16.1	16.2	15.9	16.1	16	0.1	316	6.606	411,002
152	GQBALLPEN	660	660	630.1	651.8	631.9	28.1	2,519	80.136	124,633
153	GRAMEENS2	12.2	12.3	12.2	12.2	12.2	0	59	0.682	55,904
154	GREENDELMF	3.3	3.4	3.2	3.2	3.3	0	54	0.822	254,302
155	GREENDELT	61.1	62	60.6	61.1	61.3	-0.2	135	6.665	109,094
156	GSPFINANCE	4	4.2	4	4	4.3	-0.3	72	0.634	157,124
157	HAKKANIPUL	78.4	82.9	77.8	78.4	80.9	-2.5	2,060	52.314	654,240
158	HAMI	184.7	186	183.7	184.7	184.4	0.3	1,064	17.341	93,865
159	HEIDELBCEM	205	206.5	204.6	205	204.5	0.5	116	1.099	5,361
160	HFL	13.4	14.3	13.3	13.4	13.9	-0.5	106	2.647	194,062
161	HRTEX	18.3	18.9	18.2	18.2	18.5	-0.2	107	0.917	50,186
162	HWAWELLTEX	41.4	41.8	41	41.2	41.5	-0.1	101	1.83	44,375
163	IBNSINA	306.8	310.4	306.7	306.9	307.8	-1	218	6.5	21,150
164	IBP	13.4	13.8	13.3	13.4	13.7	-0.3	542	12.013	889,898
165	ICB	36	36.4	35.6	36	35.6	0.4	171	3.266	90,723
166	ICB3RDNRB	4.5	4.6	4.5	4.5	4.6	-0.1	27	0.5	111,050
167	ICBAGRANI1	6.6	6.7	6.6	6.6	6.7	-0.1	4	0.016	2,401
168	ICBAMCL2ND	6	6.1	6	6	6	0	53	0.706	117,121
169	ICBEPMF1S1	6	6.5	5.9	6	6.2	-0.2	305	16.764	2,722,212
170	ICBIBANK	2.8	2.9	2.7	2.8	2.8	0	21	0.136	48,754
171	ICBSONALI1	4.6	4.7	4.6	4.6	4.6	0	36	1.399	304,027
172	ICICL	22.8	23	22.7	22.8	22.9	-0.1	166	4.211	184,293
173	IDLC	36.8	36.9	36.5	36.7	37	-0.2	186	9.09	247,965
174	IFADAUTOS	22.2	22.8	22.1	22.2	22.6	-0.4	478	13.426	599,701
175	IFIC	4.5	4.6	4.4	4.5	4.4	0.1	347	5.77	1,290,821
176	IFIC1STMF	3.6	3.7	3.6	3.6	3.7	-0.1	86	2.542	698,050
177	IFILISLMF1	3.9	4	3.9	3.9	4	-0.1	26	0.236	59,623
178	ILFSL	2.4	2.4	2.3	2.3	2.4	0	74	0.45	193,424
179	INDEXAGRO	73.4	75.6	73.2	73.4	74.7	-1.3	481	9.059	122,462
180	INTECH	35	36.7	34.8	35	36.3	-1.3	1,099	23.699	666,221
181	INTRACO	17.7	18.4	17.6	17.7	18	-0.3	456	9.585	534,099
182	IPDC	18.9	19.2	18.9	18.9	19.1	-0.2	329	9.705	510,913
183	ISLAMIBANK	32.8	33	32.7	32.8	33	-0.2	558	13.323	406,716
184	ISLAMICFIN	10.5	10.8	10.5	10.5	10.7	-0.2	126	1.54	145,709
185	ISLAMIINS	42.3	43.1	41.8	42.2	41.8	0.5	71	1.455	34,568
186	ISNLTD	58.7	62.1	58.3	58.7	60.6	-1.9	1,308	26.195	436,199
187	ITC	38.6	38.9	38.4	38.5	38.6	0	309	9.145	237,315
188	JAMUNABANK	25.6	25.8	25.5	25.6	25.5	0.1	812	149.158	5,816,917
189	JAMUNAOIL	168.7	170	168	168.7	168.9	-0.2	332	4.251	25,149
190	JANATAINS	35.4	36	35.3	35.4	35.4	0	490	15.476	434,790
191	JHRML	48.8	52	48.6	48.8	50.4	-1.6	1,888	50.424	1,012,520
192	JMISMDL	128.4	134.2	127.7	128.4	130	-1.6	338	6.065	46,839
193	JUTESPINN	208.4	212	206	209.2	209.4	-1	18	0.106	505
194	KARNAPHULI	30.6	31.8	30.5	30.6	30.9	-0.3	365	5.83	189,068
195	KAY&QUE	471.2	488	470.2	471.2	480.2	-9	1,516	47.203	98,846
196	KBPPWBIL	49.4	50.6	49.2	49.4	49.9	-0.5	2,850	115.252	2,303,701
197	KDSALTD	46.8	48	46.5	46.8	47.6	-0.8	908	25.235	535,019
198	KEYACOSMET	4.6	4.7	4.5	4.6	4.6	0	260	4.514	982,979
199	KOHINOOR	502.1	504.1	501.7	502.2	503.9	-1.8	150	1.661	3,306
200	KPCL	10.9	11	10.8	10.9	10.8	0.1	100	1.431	131,456
201	KPPL	15.9	15.9	14.8	15.9	14.5	1.4	826	19.325	1,225,194
202	KTL	9.2	9.4	9.2	9.2	9.2	0	77	1.231	133,138
203	LANKABAFIN	14	14.2	13.9	14	14.1	-0.1	337	7.287	520,394
204	LEGACYFOOT	76.2	82.3	75.1	76.2	80.6	-4.4	2,771	89.048	1,128,126
205	LHB	50	50.7	49.9	50	50.4	-0.4	728	18.669	371,739
206	LIBRAINFU	640.2	645.1	635	640.2	643.4	-3.2	335	4.227	6,601
207	LINDEBD	639.9	644.8	636	639.9	635.4	4.5	541	6.529	10,206
208	LOVELLO	81.8	84.8	80.8	81.8	83.2	-1.4	3,018	146.218	1,767,896
209	LRBDL	10	10.2	10	10.1	10.2	-0.2	157	1.02	101,629
210	LRGLOBMF1	3.1	3.2	3.1	3.1	3.1	0	32	0.595	191,777
211	MAGURAPLEX	83.6	84.8	82.8	83.6	82.4	1.2	660	11.232	133,826
212	MAKSONSPIN	5.5	5.6	5.5	5.5	5.5	0	61	0.793	144,003
213	MALEKSPIN	27.9	28.3	26.9	27.9	26.9	1	1,429	74.589	2,698,368
214	MARICO	2,746.8	2,760	2,742.1	2,746.8	2,758.5	-11.7	286	18.714	6,805
215	MATINSPINN	46.3	46.8	46.1	46.2	45.8	0.5	72	1.5	32,469
216	MBL1STMF	3.9	4	3.7	3.8	3.9	0	90	1.163	306,040
217	MEGCONMILK	33.9	35.8	33.9	34.4	35.2	-1.3	193	3.127	90,216
218	MEGHNACEM	30.7	31.1	30.5	30.9	30.2	0.5	22	0.083	2,706
219	MEGHNAINS	28.5	29.2	28.4	28.5	28.9	-0.4	610	15.067	524,377
220	MEGHNALIFE	55.8	57	55.6	55.8	56.4	-0.6	281	8.351	148,616
221	MEGHNAPET	41.2	43	41.1	41.3	41.9	-0.7	239	3.487	83,065
222	MERCANBANK	7.3	7.4	7	7.2	7.2	0.1	183	5.298	740,179
223	MERCINS	25.1	26.1	24.5	24.9	25.1	0	43	0.366	14,674
224	METROSPIN	8.7	9	8.7	8.8	8.7	0	22	0.16	18,246
225	MHSML	21.8	22.4	21.6	21.8	22.1	-0.3	1,117	53.248	2,429,893
226	MIDASFIN	5.5	5.8	5.5	5.5	5.5	0	17	0.073	13,118
227	MIDLANDBNK	15.4	15.8	15.3	15.4	15.6	-0.2	636	11.807	761,760
228	MIRACLEIND	25.8	26.6	25.7	25.8	25.9	-0.1	257	3.654	140,498
229	MIRAKHTER	41.6	42	39.1	41.6	39.9	1.7	3,446	156.945	3,890,713
230	MITHUNKNIT	15.9	17	15.7	15.8	15.5	0.4	105	0.768	47,747
231	MJLBD	89	89.8	88.3	89.1	88.7	0.3	178	4.827	54,321
232	MLDYEING	8.3	8.4	8.2	8.3	8.3	0	164	3.759	453,032
233	MONNOAGML	348.9	357.4	336.2	348.9	334	14.9	1,161	23.767	67,485
234	MONNOCERA	95	95	87	95	86.4	8.6	4,088	264.128	2,841,912
235	MONNOFABR	22.8	23.5	22.2	22.8	22.1	0.7	2,488	108.227	4,728,857
236	MONOSPOOL	101.5	102.9	99	101.5	98.5	3	2,862	83.363	819,863
237	MPETROLEUM	201	202	200.5	201.8	201.7	-0.7	122	3.981	19,751
238	MTB	12.6	12.8	12.5	12.6	12.7	-0.1	232	8.815	696,922
239	NAHEEACP	22.9	23.8	22.7	22.9	23.6	-0.7	661	22.405	961,182
240	NATLIFEINS	100	103.5	100	100.2	101.1	-1.1	211	3.216	31,829
241	NAVANACNG	20.3	20.7	20.2	20.3	20.1	0.2	61	0.806	39,650
242	NAVANAPHAR	58.6	59.5	58.4	58.6	59.1	-0.5	859	34.938	593,836
243	NBL	4	4.1	4	4	4	0	189	2.443	608,684
244	NCCBANK	16.8	17.2	16.7	16.8	17.1	-0.3	1,746	191.645	11,305,414
245	NCCBLMF1	4.2	4.3	4.1	4.1	4.1	0.1	31	0.289	69,906
246	NEWLINE	5.4	5.7	5.2	5.3	5.3	0.1	125	1.159	214,233
247	NFML	15.8	16.4	15.5	15.8	15.2	0.6	1,903	63.951	4,015,755
248	NHFIL	23	23.5	23	23	23.3	-0.3	256	7.025	303,876
249	NITOLINS	30.2	30.4	30	30.2	30.2	0	54	0.854	28,271
250	NORTHERN	107.6	111.5	107.6	107.8	106.4	1.2	41	0.114	1,049
251	NORTHRNINS	30	31	30	30.2	30.9	-0.9	124	1.032	33,989
252	NPOLYMER	29	30.1	29	29.2	29.7	-0.7	368	9.818	331,675
253	NRBBANK	5.9	6	5.9	5.9	5.9	0	68	0.665	112,644
254	NRBCBANK	7.2	7.3	7.1	7.2	7.2	0	160	5.291	734,106
255	NTC	159.5	162	158.8	159.5	160.3	-0.8	86	1.181	7,387
256	NTLTUBES	62.5	63.3	61.5	61.9	61.4	1.1	818	12.256	196,492
257	NURANI	3	3	2.9	3	2.9	0.1	62	0.782	266,562
258	OAL	5.7	5.8	5.7	5.7	5.6	0.1	52	0.438	76,303
259	OIMEX	13.5	13.8	13.5	13.5	13.6	-0.1	150	2.52	185,753
260	OLYMPIC	143.4	145	142.5	142.9	142.7	0.7	331	7.432	51,809
261	ONEBANKPLC	6.5	6.6	6.4	6.5	6.5	0	293	24.141	3,714,251
262	ORIONINFU	312.3	321.4	310	312.3	318.9	-6.6	2,488	56.153	177,810
263	ORIONPHARM	26.6	26.9	26.3	26.6	26.2	0.4	353	4.303	161,437
264	PADMALIFE	17.2	17.5	17.1	17.2	17.2	0	27	0.273	15,893
265	PADMAOIL	174.9	175.8	174	174.9	174.9	0	249	4.741	27,186
266	PARAMOUNT	50.9	52.3	50.5	50.9	51.6	-0.7	351	9.006	175,266
267	PDL	5.5	5.6	5.4	5.4	5.4	0.1	85	1.017	185,078
268	PENINSULA	20.2	20.8	20.1	20.2	20.6	-0.4	477	10.562	519,184
269	PEOPLESINS	51.1	52.5	50.3	51.1	52	-0.9	1,027	34.029	659,207
270	PF1STMF	7.1	7.3	7.1	7.1	7.3	-0.2	188	4.091	571,119
271	PHARMAID	552.6	570	551	552.6	556.8	-4.2	173	2.55	4,602
272	PHENIXINS	37.8	39.4	37.2	37.4	38.6	-0.8	539	15.106	396,865
273	PHOENIXFIN	3.8	4.1	3.8	3.8	4	-0.2	48	0.751	194,847
274	PHPMF1	3.1	3.2	3.1	3.1	3.2	-0.1	59	2.899	935,063
275	PIONEERINS	60.1	63	59.2	60.1	62	-1.9	1,038	40.18	658,973
276	PLFSL	2.3	2.5	2.2	2.3	2.4	-0.1	216	3.336	1,445,760
277	POPULAR1MF	3	3.1	2.9	3	3	0	110	2.583	860,878
278	POPULARLIF	55.1	57.3	54.9	55.1	56.4	-1.3	741	25.064	448,561
279	POWERGRID	32.4	33.1	32.3	32.4	32.7	-0.3	203	3.407	103,958
280	PRAGATIINS	74.4	76	74	74.4	74.9	-0.5	549	36.134	482,325
281	PRAGATILIF	192.4	202.7	191.4	192.4	196.1	-3.7	1,209	32.102	163,515
282	PREMIERBAN	4	4.1	3.9	4	4	0	354	9.679	2,419,526
283	PREMIERCEM	39.3	40	39	39.3	39.7	-0.4	604	20.07	511,118
284	PREMIERLEA	2.3	2.6	2.3	2.3	2.5	-0.2	118	1.173	499,433
285	PRIME1ICBA	4.5	4.6	4.5	4.5	4.6	-0.1	18	0.583	129,082
286	PRIMEBANK	29.1	29.4	29	29.1	29.3	-0.2	321	16.664	572,696
287	PRIMEFIN	3.5	3.7	3.5	3.6	3.6	-0.1	69	0.745	206,291
288	PRIMEINSUR	33	33.9	31.9	32.7	32.9	0.1	69	0.95	28,921
289	PRIMELIFE	39.7	41.5	39.2	39.7	41	-1.3	574	7.627	189,236
290	PRIMETEX	18.6	20	18.3	18.6	18.2	0.4	58	0.31	16,442
291	PROGRESLIF	39.8	41	39.8	39.8	40.1	-0.3	98	0.681	16,912
292	PROVATIINS	34.8	35.4	34.7	34.8	34.8	0	339	9.16	261,968
293	PTL	59.5	61.9	59	59.5	61.6	-2.1	1,240	67.012	1,117,740
294	PUBALIBANK	38.6	39.1	38.5	38.6	38.9	-0.3	292	15.509	400,610
295	PURABIGEN	27.7	28.7	27.5	27.7	28	-0.3	709	19.882	707,007
296	QUASEMIND	40.6	41.4	40.5	40.6	40.9	-0.3	646	24.654	603,463
297	QUEENSOUTH	12.1	12.5	11.9	12.1	12.1	0	536	13.201	1,083,704
298	RAHIMAFOOD	96	101	95	96	99.7	-3.7	582	7.278	74,731
299	RAHIMTEXT	193	202.5	192	193	198.1	-5.1	505	8.507	43,665
300	RAKCERAMIC	23.3	23.6	23.1	23.3	23.1	0.2	179	3.182	136,092
301	RANFOUNDRY	152.9	156.9	152	152.9	153.2	-0.3	190	3.688	24,076
302	RDFOOD	20.5	21.3	20.5	20.5	21	-0.5	641	15.575	747,547
303	RECKITTBEN	3,364.8	3,373.9	3,310.2	3,364.8	3,327.4	37.4	156	3.48	1,038
304	REGENTTEX	4.1	4.3	4	4.1	4.1	0	116	1.212	300,828
305	RELIANCE1	11.3	11.6	11.3	11.3	11.5	-0.2	263	13.797	1,208,442
306	RELIANCINS	92.5	94.6	91.2	92.5	91.3	1.2	1,604	148.174	1,593,440
307	RENATA	415.2	417.7	414.2	415.2	414.2	1	454	10.783	25,929
308	RENWICKJA	534.4	549.9	523	537.6	511.9	22.5	87	0.56	1,043
309	REPUBLIC	31.4	32.5	31.1	31.4	31.9	-0.5	243	2.744	86,540
310	RINGSHINE	3.6	3.7	3.5	3.5	3.6	0	200	3.035	857,859
311	ROBI	29.7	30.2	29.5	29.7	30	-0.3	1,346	80.247	2,696,249
312	RSRMSTEEL	7.7	7.8	7.5	7.5	7.6	0.1	51	0.543	71,343
313	RUNNERAUTO	39.9	41.5	39.5	39.9	41.1	-1.2	1,458	38.724	957,747
314	RUPALIBANK	16.4	16.8	16.4	16.4	16.6	-0.2	127	2.322	141,179
315	RUPALIINS	23.5	24.2	23.4	23.5	23.9	-0.4	158	2.6	109,989
316	RUPALILIFE	87.2	90	86.9	87.2	88.2	-1	709	18.453	208,875
317	SAFKOSPINN	20.8	21.4	20.6	20.8	21.4	-0.6	444	7.156	341,560
318	SAIFPOWER	6.2	6.4	6.1	6.2	6.2	0	135	1.642	263,802
319	SAIHAMCOT	21.2	21.7	21.1	21.2	21.4	-0.2	510	27.039	1,266,444
320	SAIHAMTEX	18.6	18.9	18.5	18.6	18.5	0.1	545	19.015	1,019,396
321	SALAMCRST	15.9	16.4	15.3	15.9	15.1	0.8	386	9.057	566,665
322	SALVO	32.9	34	32.8	32.9	33.7	-0.8	1,167	45.144	1,357,142
323	SAMATALETH	111.4	117.2	110	111.4	112.5	-1.1	1,420	25.176	220,366
324	SAMORITA	69.1	69.6	68.6	68.8	68.6	0.5	135	1.401	20,314
325	SANDHANINS	22.3	22.9	22.2	22.3	22.7	-0.4	314	7.052	312,794
326	SAPORTL	50.4	51.5	50.1	50.4	51.3	-0.9	666	51.669	1,017,455
327	SAVAREFR	0	0	0	215.5	215.5	--	0	0	0
328	SBACBANK	5.7	5.9	5.7	5.7	5.8	-0.1	71	0.559	97,879
329	SEAPEARL	35.8	36.3	35.3	35.8	35.3	0.5	1,723	44.619	1,240,296
330	SEMLFBSLGF	5.2	5.3	5.2	5.2	5.3	-0.1	21	0.677	129,420
331	SEMLIBBLSF	6.1	6.2	6	6.1	6.1	0	25	0.413	67,901
332	SEMLLECMF	0	0	0	7.4	7.4	--	0	0	0
333	SHAHJABANK	15.7	16.1	15.5	15.5	15.9	-0.2	645	25.194	1,599,417
334	SHARPIND	15.4	15.7	15.3	15.4	15.5	-0.1	140	1.693	110,229
335	SHASHADNIM	19.5	19.5	18.8	19.3	19.1	0.4	284	5.868	307,238
336	SHEPHERD	16.2	17.1	16	16.2	16.9	-0.7	1,851	93.171	5,631,166
337	SHURWID	6.2	6.3	6	6	6.1	0.1	58	0.53	87,462
338	SHYAMPSUG	152.5	155	145.2	152.5	143.7	8.8	115	1.278	8,495
339	SIBL	0	0	0	3	3	--	0	0	0
340	SICL	29.5	29.8	27.6	29.5	28.1	1.4	1,128	40.175	1,392,268
341	SILCOPHL	14.8	15.1	14.6	14.8	14.7	0.1	462	16.734	1,128,119
342	SILVAPHL	10.9	11.2	10.8	10.9	11.1	-0.2	278	4.864	444,555
343	SIMTEX	24.3	24.6	24.2	24.3	24.3	0	904	44.746	1,835,513
344	SINGERBD	82.1	85	81.9	82.1	83.6	-1.5	544	4.675	56,665
345	SINOBANGLA	53.2	55	52.9	53.2	54.1	-0.9	1,817	59.277	1,099,429
346	SIPLC	69.2	70.9	68.4	69.2	69.6	-0.4	505	17.454	251,111
347	SKTRIMS	9	9.4	8.9	8.9	9	0	116	0.711	79,229
348	SLIPLC	71.7	72.4	70.5	71.7	70.5	1.2	763	21.815	306,124
349	SONALIANSH	173	177	168.6	173	172.1	0.9	1,048	17.367	100,274
350	SONALIPAPR	222.3	226.2	222.1	222.3	222.5	-0.2	953	19.129	85,522
351	SONARBAINS	32.5	33.8	31.6	32.5	33.2	-0.7	338	7.338	223,623
352	SONARGAON	35.8	36.8	35.5	35.8	36.6	-0.8	253	5.6	154,165
353	SOUTHEASTB	9.9	10	9.8	9.9	9.9	0	261	20.35	2,056,121
354	SPCERAMICS	21.2	21.7	20.6	21.2	20.4	0.8	2,074	88.588	4,153,979
355	SPCL	55.5	57.4	55.2	55.5	55.9	-0.4	2,541	113.216	2,013,851
356	SQUARETEXT	46.9	47.1	46.5	46.5	46.9	0	163	1.425	30,424
357	SQURPHARMA	210.4	211.5	210.1	210.4	210.9	-0.5	2,252	52.257	248,122
358	SSSTEEL	4.8	5	4.8	4.8	4.9	-0.1	101	1.075	220,060
359	STANCERAM	72.1	72.8	71.7	72.1	71.8	0.3	47	0.521	7,233
360	STANDARINS	44.2	45.5	43.9	44.2	45	-0.8	385	12.435	278,313
361	STANDBANKL	4.4	4.5	4.3	4.4	4.4	0	195	4.979	1,132,140
362	STYLECRAFT	51.6	52.5	51.3	51.5	51.4	0.2	108	0.775	14,956
363	SUMITPOWER	13.9	14.1	13.8	13.9	13.9	0	341	5.713	410,269
364	SUNLIFEINS	68.3	72.6	67.8	68.3	71.5	-3.2	1,641	56.809	799,690
365	TAKAFULINS	32.9	33.4	32.7	32.9	32.7	0.2	57	0.843	25,557
366	TALLUSPIN	7.9	8.1	7.8	7.9	7.8	0.1	130	2.213	279,080
367	TAMIJTEX	119.8	125.1	118.4	120	122.5	-2.7	479	7.042	57,972
368	TECHNODRUG	38	39	37.8	38	38.6	-0.6	2,006	79.318	2,073,283
369	TILIL	46.7	47.6	46.5	46.7	46.8	-0.1	744	21.96	466,423
370	TITASGAS	16.5	16.6	16.3	16.4	16.4	0.1	139	1.993	121,877
371	TOSRIFA	17.7	18.2	17.6	17.7	17.5	0.2	502	11.129	621,670
372	TRUSTB1MF	3.1	3.2	3	3	3	0.1	42	1.269	413,646
373	TRUSTBANK	16.3	16.7	16.2	16.3	16.5	-0.2	649	14.195	867,252
374	TUNGHAI	3.1	3.2	3	3.1	3.1	0	38	0.226	73,101
375	UCB	9.1	9.1	8.7	9.1	8.8	0.3	488	11.358	1,269,605
376	UNILEVERCL	2,069.9	2,070	2,066	2,067.5	2,069.8	0.1	40	0.453	219
377	UNIONBANK	0	0	0	1.5	1.5	--	0	0	0
378	UNIONCAP	4.2	4.5	4.2	4.2	4.4	-0.2	98	0.864	201,093
379	UNIONINS	33.2	33.9	33	33.2	33.3	-0.1	242	4.204	126,267
380	UNIQUEHRL	37.2	37.8	37.1	37.2	37.6	-0.4	200	2.604	69,754
381	UNITEDFIN	12.9	13.3	12.9	12.9	13.1	-0.2	198	5.002	382,880
382	UNITEDINS	45.8	47.1	45	45.8	46.7	-0.9	151	4.776	103,229
383	UPGDCL	117.8	118.5	117.1	117.3	117.1	0.7	140	2.121	18,080
384	USMANIAGL	37	37.9	36.7	37	36	1	286	3.171	84,538
385	UTTARABANK	26	26.1	25.6	26	25.6	0.4	1,080	144.1	5,572,799
386	UTTARAFIN	12.6	12.9	12.6	12.6	12.7	-0.1	18	0.067	5,330
387	VAMLBDMF1	0	0	0	7.1	7.1	--	0	0	0
388	VAMLRBBF	5.9	6	5.9	5.9	6.1	-0.2	45	5.038	853,820
389	VFSTDL	12	12.3	11.9	12	11.9	0.1	474	13.609	1,126,374
390	WALTONHIL	361.4	365	361.2	361.4	362.3	-0.9	738	10.655	29,397
391	WATACHEM	139.7	143.3	137.3	139.7	137.4	2.3	602	12.898	91,755
392	WMSHIPYARD	8.6	8.7	8.5	8.5	8.5	0.1	159	3.625	424,931
393	YPL	20.7	22.2	20.5	20.7	20.6	0.1	739	13.843	655,028
394	ZAHEENSPIN	5.7	5.8	5.7	5.7	5.7	0	58	0.259	45,282
395	ZAHINTEX	8	8.4	7.8	7.9	8	0	82	0.906	114,427
396	ZEALBANGLA	125.7	130	124	125.2	122	3.7	148	1.136	8,948