Data Matrix

Data Matrix

#	TRADING CODE	LTP*	HIGH	LOW	CLOSEP*	YCP*	CHANGE	TRADE	VALUE (mn)	VOLUME
1	1JANATAMF	2.9	2.9	2.8	2.9	2.8	0.1	126	3.112	1,086,327
2	1STPRIMFMF	18	18.3	18	18	18.1	-0.1	158	3.341	184,818
3	AAMRANET	17.7	18.1	17.6	17.7	17.7	0	238	4.284	240,963
4	AAMRATECH	15.1	15.9	14.4	15.1	14.6	0.5	345	6.542	432,903
5	ABB1STMF	3	3	2.9	3	2.9	0.1	139	5.151	1,764,074
6	ABBANK	6.5	6.6	6.4	6.5	6.5	0	345	11.374	1,747,332
7	ACFL	18	18.4	17.7	18	17.9	0.1	46	0.106	5,938
8	ACI	209	209.9	207.1	209	209.4	-0.4	1,004	30.063	143,923
9	ACIFORMULA	141	142.5	139	141	140	1	91	3.097	21,942
10	ACMELAB	78.2	78.7	77.9	78.2	78.3	-0.1	485	16.497	211,047
11	ACMEPL	17.2	17.4	16.8	17.2	17	0.2	1,234	78.718	4,601,815
12	ACTIVEFINE	7.4	7.4	6.9	7.4	6.8	0.6	660	22.633	3,123,858
13	ADNTEL	59	59.3	57.6	59	58.6	0.4	555	11.956	203,383
14	ADVENT	13.6	13.6	13.2	13.6	13.4	0.2	96	1.79	133,324
15	AFCAGRO	7.5	7.5	7	7.5	6.9	0.6	309	4.512	613,649
16	AFTABAUTO	29.7	29.7	29	29.6	29.4	0.3	283	4.736	160,965
17	AGNISYSL	21.3	21.4	20.8	21.3	20.9	0.4	410	13.233	625,331
18	AGRANINS	21.2	21.2	20.3	20.9	21.2	0	404	5.712	277,529
19	AIBL1STIMF	3.8	3.9	3.7	3.8	3.8	0	57	1.088	286,855
20	AIL	31.8	32	30	31.8	30.4	1.4	713	13.314	427,256
21	AL-HAJTEX	123.4	125	122	123.4	123.4	0	599	9.336	75,708
22	ALARABANK	17.4	17.5	17.3	17.4	17.4	0	99	1.814	104,305
23	ALIF	5.5	5.7	5.4	5.5	5.3	0.2	526	11.766	2,128,150
24	ALLTEX	14.5	14.7	14.4	14.4	14.5	0	173	3.489	240,444
25	AMANFEED	23	23.3	22.9	23	23.1	-0.1	143	4.292	186,219
26	AMBEEPHA	769	780.4	769	779.5	767.2	1.8	17	0.262	336
27	AMCL(PRAN)	207.7	209	206.7	207.7	205.1	2.6	30	0.417	2,006
28	ANLIMAYARN	20	20.2	19.7	20	19.7	0.3	198	1.771	88,896
29	ANWARGALV	95.9	96.9	94.1	95.9	94.5	1.4	1,391	37.335	390,983
30	AOL	16.3	16.5	15.9	16.3	16.2	0.1	234	4.62	285,749
31	APEXFOODS	227.3	239.9	226	227.1	226.7	0.6	186	1.646	7,198
32	APEXFOOT	188.1	188.9	186.1	188.1	186.2	1.9	383	10.655	56,884
33	APEXSPINN	194.4	197.2	190	194.4	192.5	1.9	250	3.962	20,405
34	APEXTANRY	66	66.4	64.9	66	64.7	1.3	73	0.536	8,166
35	APOLOISPAT	4.4	4.4	4.1	4.4	4	0.4	1,162	27.973	6,404,805
36	ARAMIT	173	174.1	167.4	172.8	172.3	0.7	191	1.199	7,017
37	ARAMITCEM	12	12.7	11.5	12	11.9	0.1	27	0.209	17,484
38	ARGONDENIM	16.8	17	16.7	16.8	16.8	0	77	0.699	41,583
39	ASIAINS	38.2	38.5	37.6	38.2	37.7	0.5	407	8.875	233,291
40	ASIAPACINS	35.8	36.9	35.6	35.8	36	-0.2	84	1.594	44,304
41	ASIATICLAB	69.7	71.4	68	69.7	70.1	-0.4	1,468	90.17	1,279,979
42	ATLASBANG	67.4	67.7	65.6	65.7	65.6	1.8	11	0.041	627
43	AZIZPIPES	50.2	52.5	49	51.9	51.6	-1.4	148	1.271	24,774
44	BANGAS	121.5	121.8	119.4	121.5	118.6	2.9	367	7.346	60,696
45	BANKASIA	22.1	22.2	21.9	22.1	22	0.1	129	10.558	478,176
46	BARKAPOWER	8.5	8.8	8.3	8.5	8.5	0	236	3.479	411,276
47	BATASHOE	832.8	848	827	832.8	842.4	-9.6	169	4.786	5,762
48	BATBC	228	229	227	228	226.9	1.1	805	21.137	92,758
49	BAYLEASING	5.9	6.4	5.9	5.9	6	-0.1	240	6.016	994,071
50	BBS	11.3	11.5	11	11.3	11.2	0.1	459	13.958	1,245,377
51	BBSCABLES	17.7	18.2	17.5	17.7	17.5	0.2	1,036	40.527	2,261,379
52	BDAUTOCA	146.4	148.5	142	146.4	141.5	4.9	844	21.304	145,278
53	BDCOM	27.5	27.8	26.7	27.5	26.7	0.8	851	38.299	1,394,656
54	BDFINANCE	14.2	14.3	13.5	14.2	14	0.2	256	6.259	444,606
55	BDLAMPS	136.9	138.3	136	136.9	136.1	0.8	108	0.935	6,826
56	BDSERVICE	0	0	0	5.2	5.2	--	0	0	0
57	BDTHAI	11.3	11.4	11.1	11.3	11.2	0.1	273	5.764	511,064
58	BDTHAIFOOD	16.6	16.7	16.3	16.6	16.4	0.2	674	27.443	1,661,201
59	BDWELDING	16.3	16.7	15.9	16.1	16.3	0	129	1.154	71,878
60	BEACHHATCH	32.3	32.5	31.1	32.3	31.4	0.9	507	9.844	308,125
61	BEACONPHAR	101.9	102.8	101	101.9	101.9	0	388	9.035	88,542
62	BENGALWTL	18.1	18.2	17.7	18.1	17.7	0.4	203	3.731	208,053
63	BERGERPBL	1,410.9	1,415.6	1,410	1,410.9	1,411.2	-0.3	183	2.316	1,641
64	BESTHLDNG	13.9	14	13.4	13.9	13.3	0.6	685	13.24	960,994
65	BEXIMCO	110.1	110.1	110.1	110.1	110.1	0	1	0	2
66	BGIC	32.2	33	32.2	32.3	32.2	0	50	0.635	19,585
67	BIFC	6.6	7.5	6.5	6.6	7.2	-0.6	402	5.351	799,781
68	BNICL	54.6	54.7	53.9	54.4	54	0.6	203	4.458	82,122
69	BPML	28.9	29	28.7	28.9	28.8	0.1	104	1.204	41,774
70	BPPL	14.8	15	14.6	14.8	14.8	0	615	16.864	1,141,629
71	BRACBANK	75.3	76.9	74.9	75.3	75.6	-0.3	2,332	132.085	1,753,108
72	BSC	110.3	110.8	109.9	110.3	110.2	0.1	828	24.703	224,094
73	BSCPLC	142.1	143.5	140.2	142.1	140.1	2	269	10.125	71,304
74	BSRMLTD	83.3	83.9	81.2	83.3	82	1.3	118	2.966	35,838
75	BSRMSTEEL	69.6	70	69.1	69.6	69.5	0.1	202	5.901	84,623
76	BXPHARMA	117.8	118.8	117.1	117.8	116.4	1.4	597	29.936	253,672
77	CAPITECGBF	6.6	6.7	6.5	6.6	6.5	0.1	312	4.013	610,272
78	CAPMBDBLMF	10.9	10.9	10.7	10.9	10.9	0	117	2.436	225,237
79	CAPMIBBLMF	8	8.1	7.2	8	8	0	83	2.201	285,977
80	CENTRALINS	39.6	40.1	39	39.2	39.6	0	333	4.441	112,939
81	CENTRALPHL	9.2	9.3	8.9	9.2	8.9	0.3	368	6.282	683,230
82	CITYBANK	31.8	31.9	31.6	31.8	31.6	0.2	1,144	140.593	4,423,639
83	CITYGENINS	98.9	99	98.4	98.9	98.4	0.5	411	25.003	253,106
84	CLICL	59.9	60.1	58.8	59.9	58.9	1	746	44.6	748,450
85	CNATEX	4.1	4.1	3.9	4.1	3.8	0.3	620	23.492	5,746,022
86	CONFIDCEM	64	64.8	63.6	64	64.1	-0.1	406	14.385	224,649
87	CONTININS	24.2	24.4	23.8	24.2	24	0.2	69	1.009	41,910
88	COPPERTECH	18.7	19	18.6	18.7	18.7	0	152	2.908	155,576
89	CROWNCEMNT	49.9	49.9	48.6	48.9	49.1	0.8	19	0.056	1,145
90	CRYSTALINS	77.5	78.1	76	77.5	76.3	1.2	416	16.006	207,477
91	CVOPRL	156.7	159	154	156.7	155.2	1.5	669	15.007	96,189
92	DACCADYE	17.4	17.6	17.2	17.4	17.1	0.3	88	1.035	59,587
93	DAFODILCOM	68.7	68.9	66.1	68.7	67.2	1.5	855	12.733	187,237
94	DBH	37.2	37.3	37	37	36.9	0.3	319	8.761	236,629
95	DBH1STMF	4.6	4.6	4.4	4.6	4.4	0.2	94	3.784	838,740
96	DELTALIFE	71.2	71.4	70.9	71.2	70.6	0.6	61	1.488	20,925
97	DELTASPINN	6.2	6.4	6.1	6.2	6.1	0.1	243	4.271	681,491
98	DESCO	22.9	23.2	22.3	22.9	22.3	0.6	61	0.442	19,319
99	DESHBANDHU	16.5	16.5	16.2	16.5	16.2	0.3	295	4.583	279,085
100	DGIC	20.1	20.3	19.8	19.9	19.8	0.3	85	1.43	71,785
101	DHAKABANK	13	13.1	12.9	13	13	0	569	26.421	2,032,861
102	DHAKAINS	38	38.3	37.6	38.2	37.6	0.4	70	0.662	17,460
103	DOMINAGE	39.1	39.9	38.6	39.1	38.8	0.3	1,064	61.601	1,562,533
104	DOREENPWR	26.8	26.9	26.4	26.8	26.7	0.1	201	4.723	176,728
105	DSHGARME	106.8	108.6	105	106.6	105.7	1.1	195	2.4	22,631
106	DSSL	8.8	9	8.7	8.8	8.9	-0.1	328	8.77	994,219
107	DULAMIACOT	129.1	129.5	126.1	129.1	126.1	3	67	0.939	7,336
108	DUTCHBANGL	43	43.1	41.9	43	42.3	0.7	327	11.539	268,759
109	EASTERNINS	51.2	51.6	50.2	50.4	50.6	0.6	113	1.69	33,385
110	EASTLAND	20.5	20.6	20.4	20.5	20.5	0	58	0.645	31,471
111	EASTRNLUB	1,654.7	1,669.2	1,600	1,654.7	1,605.1	49.6	1,559	37.329	22,953
112	EBL	26.9	26.9	26.5	26.9	26.5	0.4	400	26.541	990,536
113	EBL1STMF	3.7	3.7	3.6	3.6	3.6	0.1	21	0.637	176,150
114	EBLNRBMF	2.8	2.9	2.7	2.8	2.7	0.1	195	5.775	2,058,647
115	ECABLES	116.2	118	112.5	117.7	116.4	-0.2	52	0.539	4,634
116	EGEN	21.5	21.6	20.7	21.5	20.8	0.7	773	25.924	1,213,614
117	EHL	77.4	77.6	76.4	77.4	76.5	0.9	225	2.852	37,053
118	EIL	26.8	27	26.6	26.8	26.7	0.1	200	3.111	116,225
119	EMERALDOIL	16.4	17.5	16.2	16.4	17.2	-0.8	408	5.204	315,196
120	ENVOYTEX	50.6	50.6	49.5	50.4	49.9	0.7	126	2.94	58,566
121	EPGL	16.7	17	16.6	16.7	16.9	-0.2	279	3.876	231,834
122	ESQUIRENIT	20.6	20.7	20.3	20.6	20.6	0	215	1.645	80,328
123	ETL	9.6	9.7	9.4	9.6	9.4	0.2	360	6.101	637,666
124	EXIM1STMF	3	3	2.9	2.9	2.9	0.1	70	1.621	556,338
125	EXIMBANK	0	0	0	3	3	--	0	0	0
126	FAMILYTEX	4.3	4.4	4	4.3	4	0.3	1,715	54.511	12,606,096
127	FARCHEM	14.4	14.5	14.2	14.4	14.4	0	90	0.991	68,858
128	FAREASTFIN	3.7	4.2	3.6	3.7	3.9	-0.2	506	15.275	3,835,160
129	FAREASTLIF	21.9	22.9	21.9	22	22.3	-0.4	72	0.769	34,755
130	FASFIN	3.7	4.2	3.6	3.7	3.9	-0.2	946	28.028	7,068,203
131	FBFIF	2.9	3	2.8	2.9	2.9	0	176	3.369	1,178,711
132	FEDERALINS	19.6	20	19.6	19.7	19.8	-0.2	52	0.48	24,270
133	FEKDIL	14.2	14.3	14	14.2	14	0.2	319	5.562	393,010
134	FINEFOODS	465.4	467.5	462.2	465.4	464.2	1.2	493	22.151	47,611
135	FIRSTFIN	5.8	6.3	5.8	5.8	6	-0.2	168	2.918	492,242
136	FIRSTSBANK	0	0	0	1.9	1.9	--	0	0	0
137	FORTUNE	14.8	14.9	14.3	14.8	14.2	0.6	392	7.578	515,616
138	FUWANGCER	11.6	11.7	11.4	11.6	11.5	0.1	214	4.566	393,758
139	FUWANGFOOD	10.5	10.6	10.4	10.5	10.5	0	156	3.387	323,530
140	GBBPOWER	8.8	8.9	8.5	8.8	8.7	0.1	92	1.569	180,675
141	GEMINISEA	119.4	119.6	116	119.4	116.6	2.8	229	1.946	16,448
142	GENEXIL	27	27.3	26.5	27	26.5	0.5	683	21.101	783,464
143	GENNEXT	4	4.2	3.9	4	3.9	0.1	1,386	37.327	9,085,957
144	GHAIL	11.2	11.4	11.2	11.2	11.3	-0.1	228	4.737	419,436
145	GHCL	19.5	20	19.2	19.5	19.5	0	64	0.516	26,220
146	GIB	0	0	0	1.7	1.7	--	0	0	0
147	GLDNJMF	5.9	6	5.8	5.9	5.9	0	84	1.062	180,783
148	GLOBALINS	27	27.5	26.9	27	27.1	-0.1	146	2.443	90,515
149	GOLDENSON	10.8	10.9	10.6	10.8	10.6	0.2	570	13.948	1,290,688
150	GP	254.5	255.2	252	254.5	253	1.5	923	22.753	89,748
151	GPHISPAT	16.4	16.4	16	16.4	16.2	0.2	243	3.971	245,353
152	GQBALLPEN	523.7	529	518	523.7	526.2	-2.5	671	14.792	28,320
153	GRAMEENS2	12.6	12.6	12.4	12.6	12.5	0.1	54	0.717	57,307
154	GREENDELMF	3.2	3.2	3.1	3.2	3.2	0	27	0.997	311,821
155	GREENDELT	53	53	51.8	52.3	52.3	0.7	131	1.662	31,783
156	GSPFINANCE	5.8	6.4	5.7	5.8	6.1	-0.3	358	9.06	1,525,132
157	HAKKANIPUL	74.1	74.5	70.5	74.1	70.7	3.4	1,371	44.455	609,461
158	HAMI	153	154.6	151.7	153	152.4	0.6	407	3.424	22,418
159	HEIDELBCEM	246.8	249.7	232	246.8	233	13.8	690	10.303	42,280
160	HFL	9.4	9.4	8.8	9.4	8.6	0.8	345	5.458	592,830
161	HRTEX	21.1	22	20.3	21.1	21.3	-0.2	700	4.281	201,327
162	HWAWELLTEX	43.5	43.8	42.9	43.5	43	0.5	221	3.072	70,929
163	IBNSINA	321.1	328.8	320	321.1	319.7	1.4	563	14.609	45,441
164	IBP	13.2	13.7	11.9	13.2	13.2	0	371	9.551	724,454
165	ICB	38.5	39.2	38.2	38.5	38.4	0.1	130	1.813	47,001
166	ICB3RDNRB	4.4	4.4	4.4	4.4	4.4	0	13	0.161	36,700
167	ICBAGRANI1	6.5	6.6	6.5	6.5	6.4	0.1	6	0.008	1,231
168	ICBAMCL2ND	5.6	5.8	5.6	5.6	5.6	0	24	0.44	78,367
169	ICBEPMF1S1	5.2	5.2	5	5.2	5	0.2	569	6.866	1,332,917
170	ICBIBANK	3.5	3.5	3.3	3.5	3.3	0.2	125	1.631	476,912
171	ICBSONALI1	4.6	4.6	4.5	4.6	4.5	0.1	35	0.218	47,831
172	ICICL	21.1	21.7	21.1	21.2	21.1	0	69	0.548	25,773
173	IDLC	41.1	41.3	40.7	41.1	41.3	-0.2	354	11	268,317
174	IFADAUTOS	21.9	22.3	21.5	22	21.5	0.4	242	3.686	168,357
175	IFIC	6	6	5.9	6	5.9	0.1	582	24.903	4,200,769
176	IFIC1STMF	3.1	3.1	2.9	3	2.9	0.2	83	3.254	1,089,486
177	IFILISLMF1	4	4	3.9	3.9	3.9	0.1	7	0.077	19,721
178	ILFSL	3.9	3.9	3.6	3.9	3.6	0.3	1,191	46.511	12,093,433
179	INDEXAGRO	65.5	65.9	64.9	65.7	64.9	0.6	52	0.855	13,075
180	INTECH	42.6	43.9	40.6	42.6	40	2.6	3,612	139.11	3,274,934
181	INTRACO	18.6	18.7	18.3	18.6	18.4	0.2	111	1.195	64,884
182	IPDC	19.4	19.5	19.2	19.4	19.4	0	297	13.653	705,382
183	ISLAMIBANK	42.5	42.7	41.7	42.5	42.3	0.2	937	29.836	705,632
184	ISLAMICFIN	11.5	11.8	11.3	11.5	11.6	-0.1	149	2.895	250,811
185	ISLAMIINS	37.5	37.8	37.3	37.5	37.4	0.1	42	0.252	6,711
186	ISNLTD	82.5	84	79.7	82.5	79.3	3.2	2,076	60.566	737,115
187	ITC	38.4	38.6	38	38.4	38.1	0.3	381	9.537	248,787
188	JAMUNABANK	24	24	23.8	24	23.9	0.1	269	25.238	1,054,237
189	JAMUNAOIL	173.5	174.6	172.2	173.3	172.9	0.6	119	2.44	14,112
190	JANATAINS	25.2	25.4	24.9	25.2	25	0.2	83	1.325	52,773
191	JHRML	44.1	44.3	43.4	44.1	43.9	0.2	203	2.871	65,451
192	JMISMDL	120.6	122	118.1	120.6	118.6	2	68	0.9	7,497
193	JUTESPINN	222.9	227.9	219	220.6	220.3	2.6	80	1.283	5,823
194	KARNAPHULI	29.5	29.7	29.2	29.4	29.3	0.2	113	1.982	67,507
195	KAY&QUE	459.6	464.9	445.2	459.6	448.8	10.8	1,610	47.968	105,485
196	KBPPWBIL	50.5	50.7	49.7	50.5	50	0.5	3,136	118.843	2,359,107
197	KDSALTD	39.9	40.1	39.2	39.9	39.4	0.5	308	6.112	154,117
198	KEYACOSMET	5.6	5.7	5.3	5.6	5.3	0.3	868	19.172	3,432,562
199	KOHINOOR	514.6	516.9	513.1	515.2	515.2	-0.6	143	3.007	5,840
200	KPCL	11.2	11.3	10.9	11.2	10.9	0.3	360	5.735	513,746
201	KPPL	16.1	16.4	15.8	16.1	16.1	0	387	7.641	476,871
202	KTL	9.7	9.8	9.5	9.7	9.5	0.2	175	3.991	414,143
203	LANKABAFIN	15.8	16.1	15.7	15.8	15.8	0	629	21.677	1,368,108
204	LEGACYFOOT	57.1	57.6	53.7	57.1	53.8	3.3	955	17.486	311,956
205	LHB	54	54.1	53	54	53.5	0.5	1,058	34.972	650,636
206	LIBRAINFU	657.1	662	651	657.1	650.1	7	292	3.454	5,261
207	LINDEBD	796.1	798.8	794	796.1	793.2	2.9	165	1.331	1,671
208	LOVELLO	70.5	71.7	69	70.5	70.8	-0.3	3,562	138.614	1,963,159
209	LRBDL	10.6	10.9	10.5	10.6	10.6	0	319	3.356	315,365
210	LRGLOBMF1	3.1	3.2	3	3	3.1	0	14	0.075	24,571
211	MAGURAPLEX	82.6	82.8	81	82.6	82	0.6	262	5.661	68,855
212	MAKSONSPIN	6.7	6.8	6.3	6.7	6.2	0.5	462	11.705	1,761,367
213	MALEKSPIN	27.8	28	27.5	27.8	27.8	0	285	10.306	370,630
214	MARICO	2,797.4	2,815	2,788.2	2,797.4	2,787.4	10	177	4.962	1,769
215	MATINSPINN	47	47	46.4	47	46.5	0.5	40	0.859	18,376
216	MBL1STMF	3.9	4	3.9	3.9	3.9	0	25	0.269	68,791
217	MEGCONMILK	32.7	35.8	32.4	32.7	34.8	-2.1	501	15.466	466,361
218	MEGHNACEM	32.3	33.9	31.8	32.3	33.2	-0.9	21	0.091	2,836
219	MEGHNAINS	27.1	27.6	27	27.1	27.4	-0.3	659	12.98	477,696
220	MEGHNALIFE	52.8	53.4	52.6	52.8	52.8	0	145	3.559	67,390
221	MEGHNAPET	27.8	28.6	27.5	27.6	28.2	-0.4	196	1.574	56,869
222	MERCANBANK	9.2	9.2	9	9.1	9.1	0.1	377	20.787	2,284,635
223	MERCINS	23.9	24.3	23.9	23.9	23.6	0.3	8	0.049	2,062
224	METROSPIN	10.8	11.1	10.2	10.8	10.1	0.7	301	5.943	546,274
225	MHSML	18	18	17.2	18	17.6	0.4	463	15.973	906,063
226	MIDASFIN	7	7.4	6.9	7	7.3	-0.3	87	1.019	144,558
227	MIDLANDBNK	16.3	16.3	16.1	16.3	16.1	0.2	356	14.574	897,862
228	MIRACLEIND	29.6	30.3	29.3	29.6	29.8	-0.2	156	1.939	65,178
229	MIRAKHTER	27.5	27.7	27.2	27.5	27.3	0.2	156	2.539	92,643
230	MITHUNKNIT	17.5	17.8	17.2	17.3	17.3	0.2	85	1.009	58,110
231	MJLBD	91.3	92	90.8	91.3	91.3	0	113	2.48	27,162
232	MLDYEING	9	9.1	8.8	9	8.9	0.1	381	9.534	1,061,161
233	MONNOAGML	360.1	363	354.2	360.1	359.7	0.4	435	7.148	19,928
234	MONNOCERA	81.1	82.1	80.6	81.1	81	0.1	473	9.705	119,628
235	MONNOFABR	22.5	22.6	22.3	22.5	22.3	0.2	669	21.049	937,003
236	MONOSPOOL	92	92.7	91.2	92	91.3	0.7	434	7.147	77,779
237	MPETROLEUM	202.8	203.5	201	202.8	202.3	0.5	82	2.567	12,670
238	MTB	13	13.1	12.9	13	13	0	90	7.139	549,102
239	NAHEEACP	21.1	21.3	20.8	21.1	20.9	0.2	286	14.327	678,073
240	NATLIFEINS	99.7	100.9	99	99.4	98.9	0.8	26	0.345	3,473
241	NAVANACNG	20.8	21.1	20.6	20.7	20.9	-0.1	69	0.703	33,659
242	NAVANAPHAR	58.2	58.7	57.8	58.2	58.3	-0.1	490	8.792	151,235
243	NBL	5.2	5.3	5.1	5.2	5.2	0	514	13.472	2,593,071
244	NCCBANK	13	13	12.9	13	13	0	132	7.421	571,876
245	NCCBLMF1	4.1	4.2	4	4	4.1	0	20	0.184	45,751
246	NEWLINE	6.7	6.9	6.4	6.7	6.3	0.4	439	10.464	1,558,211
247	NFML	15.8	16.2	15.3	15.8	15.3	0.5	398	18.496	1,176,708
248	NHFIL	23.6	23.8	23.4	23.6	23.5	0.1	208	3.494	148,323
249	NITOLINS	28.2	28.4	26.6	28.2	27.9	0.3	29	0.173	6,132
250	NORTHERN	119.3	122.9	118	119.3	120.7	-1.4	60	0.46	3,860
251	NORTHRNINS	28.8	28.9	28.5	28.7	28.7	0.1	21	0.675	23,561
252	NPOLYMER	27	27.4	26.9	27	27.2	-0.2	180	5.534	204,958
253	NRBBANK	7.1	7.2	7	7.1	7	0.1	88	2.55	363,081
254	NRBCBANK	6.8	6.8	6.7	6.8	6.7	0.1	65	2.401	356,101
255	NTC	165.3	181	163	165.3	164.6	0.7	83	0.929	5,654
256	NTLTUBES	58.7	59.4	58	58.7	58.5	0.2	165	2.057	35,182
257	NURANI	4	4.2	3.9	4	3.9	0.1	330	7.317	1,767,521
258	OAL	6.8	7	6.8	6.8	6.8	0	254	4.399	637,590
259	OIMEX	13.6	13.8	13.3	13.6	13.2	0.4	306	5.134	380,643
260	OLYMPIC	153.3	154.8	152	153.3	152.5	0.8	344	9.448	61,802
261	ONEBANKPLC	7.9	8	7.7	7.9	7.8	0.1	155	8.281	1,055,022
262	ORIONINFU	359.8	361	353.3	359.8	357.7	2.1	2,659	147.342	410,937
263	ORIONPHARM	29.2	29.6	28.6	29.2	28.5	0.7	424	9.788	335,726
264	PADMALIFE	17.4	17.4	17.2	17.4	17	0.4	30	0.134	7,725
265	PADMAOIL	179.3	179.6	177.7	179.3	177.7	1.6	178	2.904	16,271
266	PARAMOUNT	51.2	51.7	50.1	51.2	50.7	0.5	210	5.079	99,451
267	PDL	6.2	6.4	6	6.2	5.9	0.3	614	16.79	2,664,568
268	PENINSULA	20.5	20.7	20.1	20.5	20.3	0.2	291	7.381	362,295
269	PEOPLESINS	39.9	40.8	39.8	39.8	40	-0.1	61	1.821	45,673
270	PF1STMF	5	5.2	5	5	5	0	74	2.476	490,735
271	PHARMAID	557.8	562	549	557.8	550.4	7.4	89	1.375	2,467
272	PHENIXINS	28.2	28.7	28.1	28.2	28.4	-0.2	154	2.5	88,403
273	PHOENIXFIN	4.9	5.4	4.8	4.9	5.2	-0.3	203	5.47	1,087,783
274	PHPMF1	2.8	2.9	2.7	2.8	2.8	0	132	1.956	699,989
275	PIONEERINS	52.9	52.9	52	52.6	51.8	1.1	224	3.814	72,615
276	PLFSL	3.8	4.2	3.7	3.8	3.9	-0.1	1,402	47.96	12,022,470
277	POPULAR1MF	2.9	2.9	2.8	2.8	2.8	0.1	59	1.337	476,541
278	POPULARLIF	48.1	49	47.6	48.1	48	0.1	149	1.786	37,114
279	POWERGRID	30.8	30.9	30.7	30.8	30.3	0.5	59	0.372	12,068
280	PRAGATIINS	69.5	70.8	69.2	69.5	69.1	0.4	241	5.905	84,948
281	PRAGATILIF	215.6	218	212.2	215.6	211.8	3.8	899	25.145	116,862
282	PREMIERBAN	5.3	5.4	5.2	5.3	5.3	0	230	6.328	1,195,840
283	PREMIERCEM	38.8	38.9	37.7	38.8	38.3	0.5	222	2.803	72,735
284	PREMIERLEA	3.9	4.4	3.6	3.9	4	-0.1	870	25.484	6,204,379
285	PRIME1ICBA	4.4	4.4	4.3	4.4	4.3	0.1	7	0.055	12,531
286	PRIMEBANK	31.1	31.3	30.9	31.1	31	0.1	266	24.395	783,583
287	PRIMEFIN	5.5	6.4	5.4	5.5	5.9	-0.4	773	18.208	3,205,096
288	PRIMEINSUR	31.4	31.5	30.8	31.4	31	0.4	28	0.186	5,937
289	PRIMELIFE	34.7	35.3	34.5	34.7	34.5	0.2	44	0.448	12,926
290	PRIMETEX	21.3	21.7	21.2	21.3	21.3	0	189	2.363	110,436
291	PROGRESLIF	42.5	43	42.2	42.7	42.1	0.4	35	0.338	7,918
292	PROVATIINS	30.8	31.4	30.3	30.8	30.2	0.6	97	1.06	34,629
293	PTL	54	54.9	52.8	54	54	0	274	6.684	123,993
294	PUBALIBANK	37.2	37.5	37	37.2	37.3	-0.1	164	6.109	163,857
295	PURABIGEN	20.6	20.7	20	20.6	20	0.6	64	0.727	35,554
296	QUASEMIND	38.5	38.8	38	38.5	38.3	0.2	420	10.409	270,929
297	QUEENSOUTH	11.9	12	11.7	11.9	11.8	0.1	179	2.698	227,621
298	RAHIMAFOOD	121.9	123.4	120	121.9	121.5	0.4	313	3.993	32,828
299	RAHIMTEXT	197.8	201.6	195.3	197.8	199.7	-1.9	409	5.532	27,893
300	RAKCERAMIC	23.1	23.5	22.7	23.1	23	0.1	110	1.261	54,518
301	RANFOUNDRY	145.6	149.2	145.5	147.3	147.4	-1.8	113	0.867	5,867
302	RDFOOD	19.7	19.8	19.3	19.7	19.4	0.3	310	6.788	347,372
303	RECKITTBEN	3,515.9	3,534	3,505.2	3,515.9	3,507.4	8.5	103	1.658	472
304	REGENTTEX	5	5.5	4.8	5	5	0	320	4.076	798,042
305	RELIANCE1	12.1	12.1	11.9	12.1	12.1	0	246	7.439	617,860
306	RELIANCINS	69.9	70.5	69.4	69.9	69.5	0.4	54	7.538	108,045
307	RENATA	433.9	434.9	431.2	433.9	430.7	3.2	195	4.411	10,192
308	RENWICKJA	500.8	519.5	487.1	500.8	508.4	-7.6	69	0.627	1,241
309	REPUBLIC	31.9	32	31.2	31.9	31.2	0.7	111	1.342	42,279
310	RINGSHINE	4.1	4.1	3.9	4.1	3.8	0.3	847	25.221	6,199,888
311	ROBI	0	0	0	31.7	31.7	--	0	0	0
312	RSRMSTEEL	8.4	8.5	8.3	8.4	8.2	0.2	106	1.214	144,630
313	RUNNERAUTO	34.1	34.3	33	34.1	33	1.1	810	17.011	504,394
314	RUPALIBANK	18.4	18.6	18.2	18.4	18.6	-0.2	116	1.441	78,164
315	RUPALIINS	22.8	23	22.3	22.8	22.5	0.3	76	1.517	66,511
316	RUPALILIFE	81.7	82.4	81.5	81.7	81.8	-0.1	434	10.439	127,587
317	SAFKOSPINN	15.4	15.7	14.9	15.4	15	0.4	248	3.818	249,460
318	SAIFPOWER	7.7	7.9	7.4	7.7	7.3	0.4	772	17.909	2,324,362
319	SAIHAMCOT	19.5	19.6	19.2	19.6	19.2	0.3	755	23.858	1,224,946
320	SAIHAMTEX	20	20.1	19.7	20	19.6	0.4	376	8.59	431,397
321	SALAMCRST	16.1	16.4	15.9	16.1	16.2	-0.1	320	5.455	338,770
322	SALVO	31.1	31.7	30.9	31.1	30.9	0.2	549	21.444	686,924
323	SAMATALETH	83.4	84.9	82.1	83.4	83.8	-0.4	197	2.615	31,433
324	SAMORITA	67.6	68.4	66.7	67.6	67.5	0.1	86	1.345	19,879
325	SANDHANINS	20.2	20.4	20	20.2	20.2	0	100	1.471	72,741
326	SAPORTL	49.2	49.6	48.8	49.2	48.8	0.4	1,173	115.122	2,336,383
327	SAVAREFR	0	0	0	215.5	215.5	--	0	0	0
328	SBACBANK	7	7.1	6.8	7	6.8	0.2	118	1.545	221,478
329	SEAPEARL	40.5	40.7	37.2	40.5	38.1	2.4	2,705	106.69	2,691,299
330	SEMLFBSLGF	5.3	5.3	5.1	5.2	5.2	0.1	23	0.084	16,163
331	SEMLIBBLSF	6	6	5.9	6	6	0	8	0.046	7,730
332	SEMLLECMF	0	0	0	7.4	7.4	--	0	0	0
333	SHAHJABANK	18.3	18.3	18	18.2	18	0.3	64	2.985	164,748
334	SHARPIND	17.2	17.3	16.9	17.2	17	0.2	128	2.403	140,381
335	SHASHADNIM	19.6	19.7	19.1	19.7	19	0.6	147	4.041	206,982
336	SHEPHERD	13.5	13.6	13.3	13.5	13.4	0.1	89	2.58	191,866
337	SHURWID	7.2	7.5	7.1	7.2	7.3	-0.1	108	1.246	171,224
338	SHYAMPSUG	163	169.9	161.6	163	161.6	1.4	143	4.031	24,299
339	SIBL	0	0	0	3	3	--	0	0	0
340	SICL	20	20.3	19.7	20	19.9	0.1	104	0.89	44,351
341	SILCOPHL	14	14.2	13.8	14	14	0	237	4.859	348,199
342	SILVAPHL	9.8	9.9	9.7	9.8	9.7	0.1	122	1.287	131,346
343	SIMTEX	24.2	24.6	24	24.2	24.1	0.1	672	37.409	1,541,924
344	SINGERBD	86	86.9	84.8	85.3	85	1	55	0.433	5,080
345	SINOBANGLA	47.3	47.4	46.7	47.3	47.1	0.2	547	13.802	292,997
346	SIPLC	59.8	60	59.2	59.8	59.9	-0.1	153	8.146	136,014
347	SKTRIMS	9.3	9.4	9.1	9.3	9.2	0.1	105	1.397	150,125
348	SONALIANSH	162.4	162.9	159	162.4	161.2	1.2	242	3.17	19,615
349	SONALILIFE	60.2	60.8	59	60.2	60	0.2	86	0.779	12,981
350	SONALIPAPR	235.7	237	230	235.7	234.7	1	977	25.044	107,160
351	SONARBAINS	26.8	26.9	26.4	26.8	26.6	0.2	105	0.969	36,360
352	SONARGAON	39.2	41	38.5	39.2	39.4	-0.2	924	25.754	650,737
353	SOUTHEASTB	9.7	9.7	9.5	9.7	9.6	0.1	92	4.225	436,515
354	SPCERAMICS	21	21.3	20.1	21	20	1	1,722	76.324	3,675,216
355	SPCL	48	48.4	47.5	48	48.1	-0.1	846	23.769	495,454
356	SQUARETEXT	49.1	49.1	48.7	49	48.6	0.5	47	0.41	8,379
357	SQURPHARMA	217.3	218.6	216.7	217.3	216.8	0.5	1,114	51.167	235,239
358	SSSTEEL	5.8	5.8	5.5	5.8	5.3	0.5	914	26.716	4,611,588
359	STANCERAM	70.2	70.8	67.4	70.2	69.3	0.9	36	0.165	2,348
360	STANDARINS	37.5	37.7	37.1	37.5	37.4	0.1	79	1.564	41,817
361	STANDBANKL	5.9	6	5.8	5.9	5.9	0	247	7.908	1,341,083
362	STYLECRAFT	54.2	54.3	51	53.4	52.2	2	209	1.355	25,664
363	SUMITPOWER	14.1	14.2	13.9	14.1	14	0.1	320	9.721	692,227
364	SUNLIFEINS	52.1	54.2	51.5	52.1	53.1	-1	912	32.327	609,892
365	TAKAFULINS	31.3	31.4	30.6	31.3	31.3	0	38	0.405	12,940
366	TALLUSPIN	8.5	8.7	8.4	8.5	8.5	0	194	5.666	665,546
367	TAMIJTEX	113.3	114.1	113	113.3	113.5	-0.2	192	2.385	21,048
368	TECHNODRUG	30.2	30.3	29.6	30.2	29.7	0.5	433	7.717	257,134
369	TILIL	42.4	42.5	42	42.3	42.2	0.2	215	3.281	77,689
370	TITASGAS	16.9	17	16.6	16.9	16.8	0.1	223	4.81	285,961
371	TOSRIFA	16.9	17	16.5	16.9	16.7	0.2	187	3.292	196,051
372	TRUSTB1MF	2.9	3	2.8	2.9	2.9	0	118	1.74	601,198
373	TRUSTBANK	18	18.1	17.9	18	17.9	0.1	259	7.237	402,252
374	TUNGHAI	4.2	4.4	4	4.2	4	0.2	362	6.343	1,475,109
375	UCB	9.8	10	9.6	9.8	9.7	0.1	246	4.735	486,467
376	UNILEVERCL	2,188	2,197	2,142.9	2,186.5	2,167.3	20.7	36	0.443	204
377	UNIONBANK	0	0	0	1.5	1.5	--	0	0	0
378	UNIONCAP	6.2	7.1	6.1	6.2	6.6	-0.4	362	8.701	1,372,316
379	UNIONINS	32.3	32.9	32	32.3	32.5	-0.2	153	1.943	60,191
380	UNIQUEHRL	38.6	38.7	37.8	38.6	38.1	0.5	198	4.092	106,473
381	UNITEDFIN	12.9	12.9	12.6	12.8	12.6	0.3	217	2.721	214,027
382	UNITEDINS	40.7	40.7	40.4	40.7	39.8	0.9	62	0.377	9,260
383	UPGDCL	121.5	122	118	121.5	118.1	3.4	134	1.854	15,453
384	USMANIAGL	36.5	36.6	35.9	36.4	36.6	-0.1	119	0.808	22,289
385	UTTARABANK	25.7	25.7	25.4	25.7	25.4	0.3	541	43.618	1,702,268
386	UTTARAFIN	13.5	14.4	13	13.2	13.5	0	126	1.889	141,908
387	VAMLBDMF1	0	0	0	7.1	7.1	--	0	0	0
388	VAMLRBBF	5.9	5.9	5.7	5.8	5.8	0.1	19	0.362	62,221
389	VFSTDL	11.1	11.2	10.6	11.1	10.9	0.2	391	7.55	681,060
390	WALTONHIL	389	389.9	386	387.2	385.6	3.4	269	3.809	9,808
391	WATACHEM	128.5	128.9	126.1	127.2	127	1.5	120	1.708	13,401
392	WMSHIPYARD	8.5	8.5	8.3	8.3	8.4	0.1	173	2.759	329,226
393	YPL	16.1	16.4	16	16.1	16	0.1	43	0.925	57,433
394	ZAHEENSPIN	6.1	6.2	5.8	6.1	5.8	0.3	231	5.506	914,654
395	ZAHINTEX	7.4	7.7	7.2	7.4	7.1	0.3	133	1.543	209,443
396	ZEALBANGLA	132.7	137.5	130	132.7	132.8	-0.1	95	0.939	7,075