Data Matrix

Data Matrix

#	TRADING CODE	LTP*	HIGH	LOW	CLOSEP*	YCP*	CHANGE	TRADE	VALUE (mn)	VOLUME
1	1JANATAMF	3.4	3.6	3.4	3.4	3.4	0	290	10.855	3,163,248
2	1STPRIMFMF	19.8	20.3	18.6	19.8	18.6	1.2	1,287	42.338	2,147,294
3	AAMRANET	17.3	17.4	17.2	17.3	17.2	0.1	135	1.62	93,835
4	AAMRATECH	11.7	11.8	11.6	11.7	11.8	-0.1	35	0.327	28,027
5	ABB1STMF	4	4.1	3.9	4	3.9	0.1	581	39.672	9,898,310
6	ABBANK	6.4	6.5	6.3	6.4	6.4	0	282	4.463	699,985
7	ACFL	15.6	15.7	15.3	15.6	15.6	0	130	2.358	152,026
8	ACI	188	190.7	186	186.5	188.8	-0.8	487	12.992	69,172
9	ACIFORMULA	126.9	129.9	126	126.8	126.8	0.1	42	0.598	4,708
10	ACMELAB	73.2	73.4	72.1	73.2	72.7	0.5	301	8.986	123,313
11	ACMEPL	12.8	12.9	12.4	12.8	12.3	0.5	849	22.203	1,764,904
12	ACTIVEFINE	8.4	8.4	8.2	8.3	8.4	0	102	1.915	230,843
13	ADNTEL	70.9	72.4	70.7	70.9	72.1	-1.2	730	15.207	213,030
14	ADVENT	14.1	14.2	13.8	14	13.9	0.2	204	3.774	269,857
15	AFCAGRO	8	8.1	7.9	8	8	0	54	0.374	46,855
16	AFTABAUTO	31.1	32.2	31	31.1	31.4	-0.3	606	10.776	340,854
17	AGNISYSL	26.9	27.6	26.7	26.9	27.4	-0.5	2,936	154.107	5,711,360
18	AGRANINS	23.9	24.1	23.5	23.9	23.5	0.4	103	1.347	56,809
19	AIBL1STIMF	6.3	6.4	6.2	6.3	6.2	0.1	55	2.594	412,098
20	AIL	48.7	49.6	47.9	48.7	49.2	-0.5	1,831	50.224	1,034,335
21	AL-HAJTEX	127.7	129.1	126.7	127.7	127.8	-0.1	476	16.525	129,360
22	ALARABANK	17	17	16.7	17	16.9	0.1	63	0.787	46,407
23	ALIF	5.9	6	5.8	5.8	5.9	0	80	1.43	243,229
24	ALLTEX	10.3	10.5	10.1	10.3	10.3	0	28	0.352	34,290
25	AMANFEED	24.4	24.7	24	24.4	24.5	-0.1	207	5.786	236,873
26	AMBEEPHA	800	822	800	801.4	816.8	-16.8	294	1.896	2,353
27	AMCL(PRAN)	206.1	209.7	206.1	206.7	206.2	-0.1	42	0.204	985
28	ANLIMAYARN	21.1	21.9	21.1	21.1	21.6	-0.5	19	0.034	1,591
29	ANWARGALV	61.7	63.7	61.4	61.7	63.2	-1.5	670	8.043	129,352
30	AOL	14.3	14.7	14.2	14.3	14.5	-0.2	171	2.147	149,475
31	APEXFOODS	196.8	199	195.4	197.1	197.2	-0.4	169	2.354	11,980
32	APEXFOOT	204	207	203	204	204.9	-0.9	208	2.277	11,135
33	APEXSPINN	89.3	91	89	89.5	89.7	-0.4	113	0.68	7,628
34	APEXTANRY	62	62.5	61.2	62	61.7	0.3	24	0.152	2,458
35	APOLOISPAT	3.4	3.4	3.3	3.4	3.4	0	39	0.103	30,930
36	ARAMIT	158.5	168.9	158	158.5	159	-0.5	51	0.922	5,757
37	ARAMITCEM	12.6	12.8	12.3	12.5	12.4	0.2	21	0.048	3,819
38	ARGONDENIM	15.8	16	15.7	15.8	16	-0.2	109	2.352	148,567
39	ASIAINS	26.4	27	26.2	26.4	26.5	-0.1	104	1.443	54,513
40	ASIAPACINS	29.2	30.2	28.9	29.2	29.6	-0.4	71	0.775	26,428
41	ASIATICLAB	40.1	41	38.3	40.1	39	1.1	1,832	116.982	2,969,341
42	ATCSLGF	0	0	0	7.5	7.5	--	0	0	0
43	ATLASBANG	57.3	57.9	55	56.6	55.9	1.4	15	0.046	810
44	AZIZPIPES	47.1	47.7	46.5	47.2	48	-0.9	48	0.262	5,567
45	BANGAS	97.9	101.3	97.2	97.9	99.9	-2	683	12.673	127,595
46	BANKASIA	16	16.2	15.6	16	15.8	0.2	237	5.592	350,400
47	BARKAPOWER	10.9	11	10.5	10.9	10.5	0.4	764	24.556	2,286,169
48	BATASHOE	806.2	809.9	804	806.2	805.4	0.8	84	1.46	1,810
49	BATBC	280.9	283	279.5	280.9	281.4	-0.5	923	18.984	67,515
50	BAYLEASING	4.5	4.7	4.3	4.3	4.5	0	109	0.726	162,974
51	BBS	10.5	10.6	10.3	10.5	10.5	0	682	5.934	568,336
52	BBSCABLES	15.3	15.4	15	15.3	15.1	0.2	304	5.646	372,033
53	BDAUTOCA	92.8	94.6	92.2	92.8	93.9	-1.1	128	1.425	15,323
54	BDCOM	23.6	23.9	23.5	23.6	23.9	-0.3	204	4.49	190,052
55	BDFINANCE	8.3	8.4	8.2	8.3	8.4	-0.1	66	0.723	87,463
56	BDLAMPS	118.4	125.9	117.8	118.4	117.5	0.9	300	2.917	24,278
57	BDSERVICE	0	0	0	5.2	5.2	--	0	0	0
58	BDTHAI	13.3	13.6	13.1	13.3	13.4	-0.1	708	24.83	1,858,941
59	BDTHAIFOOD	13.9	14.2	13.8	13.9	13.8	0.1	413	9.684	691,089
60	BDWELDING	10	10.1	9.8	10.1	10.1	-0.1	10	0.03	2,994
61	BEACHHATCH	49.3	50	48.5	49.3	49.6	-0.3	3,837	130.29	2,645,509
62	BEACONPHAR	105.2	107	104	105.2	105.4	-0.2	472	21.759	206,196
63	BENGALWTL	18.2	18.3	18	18.2	18.1	0.1	548	6.465	356,097
64	BERGERPBL	1,539.6	1,560	1,536	1,539.6	1,518.9	20.7	500	14.057	9,083
65	BESTHLDNG	15.7	15.8	15.3	15.7	15.3	0.4	961	26.703	1,718,772
66	BEXIMCO	110.1	110.1	110.1	110.1	110.1	0	1	0	3
67	BGIC	29.2	30	28.9	29.2	29.6	-0.4	112	0.672	23,031
68	BIFC	6	6.2	5.7	6.1	5.9	0.1	19	0.153	24,929
69	BNICL	37.2	37.5	36.8	37.2	37.3	-0.1	159	2.381	64,141
70	BPML	33.2	33.5	32.6	33.2	33.1	0.1	424	8.162	247,114
71	BPPL	14.9	15.2	14.9	14.9	15	-0.1	830	33.843	2,258,625
72	BRACBANK	53.8	54	51.2	53.8	51.2	2.6	2,012	248.807	4,724,490
73	BSC	90.2	90.9	89.7	90.2	90.7	-0.5	1,088	40.44	448,419
74	BSCPLC	121.3	122.2	121	121.3	121.6	-0.3	160	2.664	21,952
75	BSRMLTD	78	78.3	76.3	78	76.5	1.5	363	5.014	64,444
76	BSRMSTEEL	56.4	56.6	55.4	56.3	55.9	0.5	262	3.851	68,680
77	BXPHARMA	87	87.9	86.8	87	87.4	-0.4	487	12.846	147,544
78	CAPITECGBF	7.1	7.3	7	7.1	7	0.1	434	12.386	1,728,575
79	CAPMBDBLMF	10.1	10.2	9.9	10.1	10	0.1	177	7.855	783,806
80	CAPMIBBLMF	9.1	9.2	8.5	9.1	8.4	0.7	317	7.651	851,074
81	CENTRALINS	35.7	37.6	35.1	35.7	36.7	-1	1,144	43.801	1,210,006
82	CENTRALPHL	10.4	10.6	10.2	10.4	10.5	-0.1	258	5.353	516,162
83	CITYBANK	20.2	20.3	19.6	20.2	19.6	0.6	718	71.149	3,569,395
84	CITYGENINS	45	46.4	44.7	45	45.1	-0.1	237	7.007	155,892
85	CLICL	51	52.4	50.3	51	52.3	-1.3	394	9.066	176,962
86	CNATEX	3.2	3.2	3.1	3.1	3.2	0	50	1.088	348,835
87	CONFIDCEM	51.2	52	50.1	51.2	50.4	0.8	431	9.68	190,172
88	CONTININS	23.5	24	22.9	23.5	23.6	-0.1	449	11.418	488,453
89	COPPERTECH	20.5	20.9	20.3	20.5	20.8	-0.3	481	9.847	478,086
90	CROWNCEMNT	46.9	47.4	46.8	46.9	47.3	-0.4	73	1.387	29,545
91	CRYSTALINS	43.5	44.7	43.2	43.5	44.6	-1.1	1,145	30.985	708,856
92	CVOPRL	134.9	136.2	133.2	133.6	136.2	-1.3	467	11.139	82,976
93	DACCADYE	16.6	16.8	16.4	16.6	16.6	0	47	0.474	28,630
94	DAFODILCOM	53.2	54	53	53.2	53.9	-0.7	139	0.915	17,172
95	DBH	34.7	34.8	34	34.7	34.1	0.6	246	6.056	175,609
96	DBH1STMF	5.1	5.3	5	5.1	5.2	-0.1	102	2.504	491,646
97	DELTALIFE	64.8	66.5	64.6	64.8	65.8	-1	234	5.056	77,810
98	DELTASPINN	5.7	5.8	5.6	5.7	5.8	-0.1	80	1.27	223,833
99	DESCO	23.2	23.6	23.1	23.2	23	0.2	169	2.451	104,802
100	DESHBANDHU	18.3	18.9	18.1	18.3	18.8	-0.5	1,025	20.923	1,131,078
101	DGIC	23.8	24.4	22.3	23.8	23	0.8	501	11.994	519,060
102	DHAKABANK	10.5	10.6	10.3	10.5	10.3	0.2	163	8.295	795,244
103	DHAKAINS	34.3	35	33.8	34.3	35	-0.7	105	0.715	20,868
104	DOMINAGE	10.7	10.7	10.4	10.7	10.5	0.2	353	9.966	942,961
105	DOREENPWR	23.6	23.8	23.3	23.6	23.6	0	225	7.157	304,299
106	DSHGARME	118.7	124.6	115.5	118.7	115.5	3.2	2,432	42.752	353,840
107	DSSL	10.1	10.3	9.9	10.1	10.2	-0.1	934	34.115	3,385,333
108	DULAMIACOT	68.2	68.4	68.2	68.3	69.3	-1.1	25	0.138	2,018
109	DUTCHBANGL	40	40.1	39.1	40	39.2	0.8	291	8.091	203,129
110	EASTERNINS	40.5	41.2	40.2	40.5	40.7	-0.2	68	0.915	22,517
111	EASTLAND	17.6	17.8	17.5	17.6	17.8	-0.2	112	1.486	84,440
112	EASTRNLUB	2,512.3	2,605	2,490	2,512.3	2,610	-97.7	2,636	58.609	23,103
113	EBL	23.7	23.8	23	23.7	23	0.7	531	28.028	1,198,885
114	EBL1STMF	4.4	4.5	4.3	4.4	4.3	0.1	147	5.378	1,226,735
115	EBLNRBMF	3.5	3.7	3.5	3.5	3.6	-0.1	437	23.082	6,509,316
116	ECABLES	110.6	112.9	109	110.1	110.9	-0.3	74	1.344	12,186
117	EGEN	19.7	19.8	19.3	19.7	19.4	0.3	731	20.997	1,070,379
118	EHL	73.4	73.7	72.4	73.4	72.3	1.1	867	29.341	401,854
119	EIL	48.9	49.9	48	48.9	49.4	-0.5	981	14.113	287,701
120	EMERALDOIL	22.1	22.8	22	22.1	22.3	-0.2	187	3.226	145,871
121	ENVOYTEX	40.1	40.8	39.9	40	40.1	0	96	1.736	43,250
122	EPGL	16.2	16.5	16	16.2	16.1	0.1	419	6.166	381,923
123	ESQUIRENIT	21.5	21.7	21.3	21.5	21.4	0.1	210	5.304	246,615
124	ETL	9	9.2	9	9	9.1	-0.1	259	6.199	687,939
125	EXIM1STMF	4.3	4.4	4.1	4.3	4.3	0	193	6.263	1,469,175
126	EXIMBANK	5.6	5.6	5.4	5.6	5.4	0.2	183	3.524	639,585
127	FAMILYTEX	2.3	2.3	2.2	2.3	2.3	0	78	0.278	121,445
128	FARCHEM	20.2	20.4	20.1	20.2	20.2	0	114	2.141	105,787
129	FAREASTFIN	3.8	3.8	3.6	3.6	3.9	-0.1	80	1.299	356,006
130	FAREASTLIF	25.1	26	25.1	25.2	26	-0.9	53	0.394	15,489
131	FASFIN	3	3	2.8	2.9	2.9	0.1	46	0.201	69,688
132	FBFIF	3.5	3.6	3.4	3.5	3.5	0	130	5.314	1,521,614
133	FEDERALINS	18.2	18.5	18.1	18.2	18.3	-0.1	225	4.68	254,930
134	FEKDIL	15.8	15.9	15.7	15.8	15.8	0	485	16.908	1,072,719
135	FINEFOODS	233.9	236.3	228.3	233.9	236.6	-2.7	1,414	88.239	379,224
136	FIRSTFIN	3.1	3.2	3	3.1	3.1	0	23	0.056	18,160
137	FIRSTSBANK	3.9	4	3.8	3.9	3.9	0	304	5.273	1,352,112
138	FORTUNE	15.1	15.5	15	15.1	15.1	0	282	2.79	183,847
139	FUWANGCER	12.9	13.2	12.8	12.9	12.9	0	483	13.746	1,059,414
140	FUWANGFOOD	15.3	15.8	15.1	15.3	15	0.3	2,027	63.512	4,115,315
141	GBBPOWER	7.3	7.3	7.2	7.3	7.3	0	46	0.671	92,789
142	GEMINISEA	119.8	124	119	119.8	123.1	-3.3	815	12.414	102,793
143	GENEXIL	22.9	23.3	22.5	22.9	22.4	0.5	551	13.341	581,189
144	GENNEXT	2.7	2.7	2.6	2.7	2.7	0	70	1.113	416,641
145	GHAIL	11.8	11.9	11.6	11.8	11.5	0.3	483	10.697	909,475
146	GHCL	20.9	21	19.5	20.9	19.7	1.2	394	4.198	204,613
147	GIB	3.1	3.1	3	3.1	3.1	0	179	1.273	414,015
148	GLDNJMF	7.6	7.7	7.5	7.6	7.5	0.1	312	7.152	941,230
149	GLOBALINS	27.3	27.6	26.8	27.3	26.6	0.7	1,006	25.837	947,198
150	GOLDENSON	11.4	11.8	11.3	11.4	11.4	0	544	15.859	1,381,949
151	GP	299	300	297.7	299	299.9	-0.9	598	17.421	58,392
152	GPHISPAT	18.9	19	17.8	18.9	17.8	1.1	1,404	31.681	1,720,868
153	GQBALLPEN	167.5	171.7	165.2	167.5	173.3	-5.8	380	6.728	39,759
154	GRAMEENS2	12.5	12.7	12.3	12.5	12.2	0.3	265	7.079	566,348
155	GREENDELMF	4.1	4.1	4	4	4	0.1	58	0.924	228,646
156	GREENDELT	41.3	41.5	40.5	41.5	41	0.3	46	0.469	11,337
157	GSPFINANCE	4.2	4.3	4.1	4.2	4.1	0.1	63	0.373	89,037
158	HAKKANIPUL	62.9	64.2	62	62.9	64	-1.1	802	21.964	346,777
159	HAMI	104.3	106	104	104.3	104.5	-0.2	243	3.471	33,181
160	HEIDELBCEM	220.7	225.5	219.1	220.7	224.5	-3.8	145	1.658	7,468
161	HFL	8.7	8.7	8.6	8.7	8.6	0.1	51	0.337	38,954
162	HRTEX	26.8	27.6	26.5	26.8	27.1	-0.3	836	19.233	713,379
163	HWAWELLTEX	39.9	39.9	39.5	39.7	39.9	0	4	0.017	417
164	IBNSINA	289	293	288.1	288.9	290.8	-1.8	327	10.775	37,144
165	IBP	13.9	13.9	12.5	13.9	12.7	1.2	1,574	59.481	4,428,734
166	ICB	46.9	49.7	46.5	46.9	46.1	0.8	1,427	37.075	770,060
167	ICB3RDNRB	4.8	4.9	4.8	4.8	4.8	0	72	1.796	370,971
168	ICBAGRANI1	7	7.2	6.9	7.1	6.9	0.1	52	0.832	117,248
169	ICBAMCL2ND	6.1	6.2	6	6.1	6	0.1	39	0.43	70,374
170	ICBEPMF1S1	5.1	5.2	5.1	5.1	5.1	0	21	0.185	35,924
171	ICBIBANK	2.8	2.9	2.7	2.8	2.8	0	32	0.164	58,740
172	ICBSONALI1	6	6.2	5.7	6	5.7	0.3	652	18.082	3,018,852
173	ICICL	20.8	21.1	20.5	20.8	20.6	0.2	224	3.622	174,575
174	IDLC	30	30.4	28.8	30	28.8	1.2	634	16.588	556,629
175	IFADAUTOS	22.8	23.4	21.6	22.8	23.4	-0.6	451	10.242	447,738
176	IFIC	6	6.2	5.9	6	6	0	560	14.182	2,359,846
177	IFIC1STMF	3.8	4	3.8	3.8	3.9	-0.1	294	9.589	2,448,904
178	IFILISLMF1	4.7	4.8	4.6	4.7	4.7	0	148	4.896	1,041,612
179	ILFSL	3	3	2.8	2.9	2.8	0.2	43	0.411	143,176
180	INDEXAGRO	63.1	63.8	62.6	63.3	63	0.1	105	1.325	20,909
181	INTECH	18.3	18.7	18.1	18.3	18.4	-0.1	273	3.229	176,180
182	INTRACO	21.3	21.4	20.7	21.3	20.7	0.6	1,647	53.803	2,542,990
183	IPDC	14.8	14.9	14.4	14.8	14.6	0.2	313	4.928	335,513
184	ISLAMIBANK	44.1	44.8	41.5	44.1	42.9	1.2	2,471	80.032	1,862,841
185	ISLAMICFIN	8	8.6	8	8	8.8	-0.8	395	5.292	654,287
186	ISLAMIINS	36.4	37.3	36.2	36.4	36.9	-0.5	52	0.467	12,762
187	ISNLTD	41.4	42.1	40.6	41.4	41.2	0.2	207	5.601	134,594
188	ITC	35.8	35.9	35.5	35.8	35.7	0.1	256	7.373	206,322
189	JAMUNABANK	17.6	17.7	17.3	17.6	17.4	0.2	279	15.633	893,446
190	JAMUNAOIL	180.6	182.2	180.3	180.6	181.5	-0.9	255	5.059	27,982
191	JANATAINS	23.6	24	23.4	23.6	23.6	0	120	1.306	55,473
192	JHRML	47.6	48	47.3	47.6	47.4	0.2	396	6.175	129,695
193	JMISMDL	133.9	135.9	132.9	133.9	132.9	1	161	1.588	11,846
194	JUTESPINN	206.5	206.8	200.4	200.4	199.9	6.6	7	0.197	982
195	KARNAPHULI	25.8	26.1	25.7	25.8	26	-0.2	248	7.268	281,417
196	KAY&QUE	199.9	204	198.1	199.9	200.9	-1	360	4.042	20,215
197	KBPPWBIL	110.4	111.9	108	110.4	109.8	0.6	703	57.204	518,516
198	KDSALTD	41	41.3	40	41	40	1	1,079	35.692	877,982
199	KEYACOSMET	4.8	4.9	4.7	4.8	4.8	0	92	2.067	430,629
200	KOHINOOR	493.9	500	493	493.9	499.4	-5.5	418	8.17	16,512
201	KPCL	9.5	9.7	9.5	9.5	9.5	0	104	1.515	159,062
202	KPPL	17.1	17.7	16.9	17.1	17.3	-0.2	368	4.162	243,083
203	KTL	11.7	12	11.6	11.7	11.8	-0.1	388	10.085	857,460
204	LANKABAFIN	15.2	15.4	14.5	15.2	14.8	0.4	990	29.718	1,996,868
205	LEGACYFOOT	58.1	60	57.7	58.1	59.9	-1.8	2,047	35.727	607,995
206	LHB	46.8	47.1	46.7	46.8	47	-0.2	444	30.073	641,111
207	LIBRAINFU	793.6	810	790.5	793.6	806.6	-13	893	6.874	8,622
208	LINDEBD	891.5	914.7	890.1	891.5	901.5	-10	748	8.425	9,371
209	LOVELLO	96.2	101.3	94.1	96.2	100.9	-4.7	2,519	107.173	1,092,524
210	LRBDL	14.2	14.5	14.1	14.2	14.1	0.1	134	2.466	173,433
211	LRGLOBMF1	3.7	3.9	3.7	3.7	3.8	-0.1	50	3.242	872,481
212	MAGURAPLEX	81	82.3	80.7	81	82.1	-1.1	992	23.963	294,075
213	MAKSONSPIN	5.5	5.6	5.3	5.5	5.5	0	73	0.775	143,239
214	MALEKSPIN	24.2	24.5	23.4	24.2	23.4	0.8	1,482	45.791	1,899,490
215	MARICO	2,459.2	2,463	2,442	2,459.2	2,449.2	10	136	2.936	1,195
216	MATINSPINN	45.1	45.9	44.4	45.1	45.5	-0.4	210	5.478	120,544
217	MBL1STMF	4.9	5.1	4.8	4.9	4.8	0.1	175	5.682	1,156,948
218	MEGCONMILK	18.6	19.1	18.6	18.6	19.1	-0.5	16	0.049	2,630
219	MEGHNACEM	37	37	36.5	37	36.7	0.3	30	0.268	7,268
220	MEGHNAINS	24.3	24.6	23.1	24.3	23.4	0.9	1,023	23.148	965,972
221	MEGHNALIFE	46.7	47.5	46.2	46.7	47	-0.3	372	7.492	160,308
222	MEGHNAPET	25.2	26.2	25.1	25.4	25.8	-0.6	60	0.572	22,528
223	MERCANBANK	8.1	8.1	7.9	8.1	8	0.1	338	13.279	1,658,834
224	MERCINS	23.6	24.2	23.4	23.6	23.4	0.2	56	0.244	10,301
225	METROSPIN	10.9	11	10.6	10.9	10.8	0.1	44	0.245	22,684
226	MHSML	13.8	14.1	13.6	13.8	13.8	0	604	8.189	591,377
227	MIDASFIN	6.8	6.9	6.7	6.8	6.8	0	42	0.2	29,516
228	MIDLANDBNK	27.1	28	25.5	27.1	25.5	1.6	1,884	149.58	5,510,203
229	MIRACLEIND	27.7	29.3	27.3	27.7	27.3	0.4	250	3.511	124,898
230	MIRAKHTER	27	28.9	26.8	27	27.3	-0.3	351	12.632	463,516
231	MITHUNKNIT	15.2	15.6	15.1	15.2	15.1	0.1	50	0.366	23,973
232	MJLBD	92.3	93.6	92.1	92.3	92.5	-0.2	219	2.662	28,814
233	MLDYEING	9.4	9.8	9.4	9.4	9.6	-0.2	861	29.171	3,050,298
234	MONNOAGML	311.9	321.9	310.4	311.9	318.4	-6.5	784	17.043	54,204
235	MONNOCERA	82.3	83.6	82	82.3	82.9	-0.6	580	12.826	155,410
236	MONNOFABR	13.9	14.3	13.9	13.9	14.1	-0.2	562	17.284	1,230,247
237	MONOSPOOL	81.5	82.6	81.3	81.5	81.8	-0.3	304	5.314	64,957
238	MPETROLEUM	204.8	205	204	204.5	204.7	0.1	156	2.59	12,660
239	MTB	11.1	11.1	10.9	11.1	10.9	0.2	82	3.219	292,645
240	NAHEEACP	20.3	20.5	19.9	20.3	20.3	0	584	15.541	767,247
241	NATLIFEINS	83.5	85.1	82.1	83.5	85.6	-2.1	398	8.796	105,451
242	NAVANACNG	19.8	20	19.6	19.6	19.9	-0.1	100	1.322	66,896
243	NAVANAPHAR	51.8	52	50.8	51.8	50.8	1	898	21.233	412,043
244	NBL	3.5	3.5	3.4	3.4	3.4	0.1	98	2.071	608,198
245	NCCBANK	10.2	10.3	10	10.2	9.8	0.4	197	5.173	509,920
246	NCCBLMF1	5.3	5.3	5.2	5.3	5.2	0.1	24	0.44	83,016
247	NEWLINE	7.5	8	7.5	7.5	7.7	-0.2	277	3.123	408,230
248	NFML	11.4	11.6	10.7	11.4	10.9	0.5	272	3.484	313,411
249	NHFIL	24.3	24.5	23.8	24.3	24.4	-0.1	305	8.221	340,992
250	NITOLINS	23.6	23.6	23.3	23.4	23.6	0	72	1.277	54,553
251	NORTHERN	95	95	92.2	92.8	93.1	1.9	33	0.134	1,444
252	NORTHRNINS	26.6	26.7	26.4	26.5	26.9	-0.3	26	0.268	10,103
253	NPOLYMER	28.2	28.8	28.1	28.2	28.6	-0.4	163	2.371	83,572
254	NRBBANK	10.6	10.6	10.3	10.6	10.4	0.2	702	44.792	4,268,086
255	NRBCBANK	6.6	6.8	6.4	6.6	6.6	0	254	5.168	787,294
256	NTC	157.4	165	155.7	157.5	155.3	2.1	70	0.376	2,392
257	NTLTUBES	87.9	88.4	85.8	87.9	86.9	1	1,355	43.545	498,282
258	NURANI	3.1	3.2	3.1	3.1	3.1	0	18	0.106	34,053
259	OAL	7.2	7.5	7.2	7.2	7.3	-0.1	98	1.665	227,664
260	OIMEX	24.7	25	24.5	24.7	24.5	0.2	408	21.197	856,062
261	OLYMPIC	151.2	153.7	150.8	151.2	153.7	-2.5	313	9.319	61,427
262	ONEBANKPLC	7.5	7.6	7	7.5	7.1	0.4	452	24.448	3,348,802
263	ORIONINFU	308.8	315.5	308	308.8	313.4	-4.6	2,361	54.918	176,654
264	ORIONPHARM	31.2	31.7	31	31.2	31.3	-0.1	611	17.532	559,606
265	PADMALIFE	20.4	21	19.8	20.5	20.2	0.2	63	0.404	19,846
266	PADMAOIL	183	183.2	182.5	183	183.2	-0.2	181	4.509	24,642
267	PARAMOUNT	39.7	41	39.4	39.7	40.5	-0.8	414	7.482	186,843
268	PDL	5.8	5.9	5.7	5.8	5.9	-0.1	96	0.713	122,938
269	PENINSULA	10.8	11	10.6	10.8	10.7	0.1	193	4.267	394,979
270	PEOPLESINS	27.2	27.9	27.1	27.2	27.7	-0.5	67	1.192	43,595
271	PF1STMF	5.3	5.5	5.3	5.3	5.3	0	139	2.791	521,383
272	PHARMAID	537.1	551.5	533.1	537.1	543	-5.9	435	8.687	16,049
273	PHENIXINS	23.6	24	23.6	23.8	23.9	-0.3	32	0.303	12,739
274	PHOENIXFIN	3.7	3.7	3.4	3.6	3.5	0.2	36	0.624	176,022
275	PHPMF1	3.4	3.5	3.3	3.4	3.4	0	114	3.214	937,362
276	PIONEERINS	39.3	39.9	39	39.3	39.7	-0.4	173	2.959	75,293
277	PLFSL	2	2	1.8	1.9	1.9	0.1	59	0.37	195,995
278	POPULAR1MF	3.6	3.7	3.5	3.6	3.5	0.1	76	3.13	869,578
279	POPULARLIF	43.3	44.1	43.1	43.3	43.6	-0.3	744	15.581	358,546
280	POWERGRID	33.5	33.7	32.5	33.4	32.6	0.9	163	2.323	69,891
281	PRAGATIINS	46.1	47	46.1	46.2	46.1	0	39	0.327	7,074
282	PRAGATILIF	87.1	88.7	86.9	87.1	88.3	-1.2	131	1.564	17,904
283	PREMIERBAN	7.1	7.2	6.9	7.1	6.9	0.2	203	3.542	501,826
284	PREMIERCEM	49.3	49.8	49	49.3	49.2	0.1	206	8.242	167,303
285	PREMIERLEA	3	3	2.9	3	2.8	0.2	42	0.297	100,731
286	PRIME1ICBA	5.2	5.3	5.1	5.2	5.1	0.1	84	1.418	272,297
287	PRIMEBANK	24.5	24.7	23.2	24.5	23.1	1.4	520	32.798	1,378,330
288	PRIMEFIN	3.9	4	3.8	3.9	3.9	0	32	0.357	91,526
289	PRIMEINSUR	26.6	27	26.5	26.6	26.7	-0.1	96	1.416	53,078
290	PRIMELIFE	36.5	38.5	36	36.5	37	-0.5	319	4.826	130,229
291	PRIMETEX	13.7	14.4	13.4	13.7	13.9	-0.2	39	0.299	21,757
292	PROGRESLIF	45.7	47.9	45.4	45.7	46.7	-1	126	1.749	38,117
293	PROVATIINS	29.2	29.9	28.7	29.2	29.5	-0.3	223	3.147	107,246
294	PTL	41.3	42.4	41	41.3	42.4	-1.1	175	1.933	46,578
295	PUBALIBANK	25.8	26.1	25.2	25.8	25.3	0.5	153	3.713	145,174
296	PURABIGEN	16.6	17.2	16.6	16.6	17.1	-0.5	71	0.729	43,719
297	QUASEMIND	31.9	32.5	31.8	31.9	32.3	-0.4	222	5.291	165,288
298	QUEENSOUTH	11.9	12.2	11.8	11.9	12	-0.1	193	4.325	361,815
299	RAHIMAFOOD	83.6	86.5	82.9	83.6	83.8	-0.2	1,294	19.616	231,081
300	RAHIMTEXT	112.1	113.5	110.9	112.1	111.7	0.4	240	2.223	19,847
301	RAKCERAMIC	19	19.6	19	19.1	19.3	-0.3	141	1.447	75,301
302	RANFOUNDRY	138.5	139.5	138.1	139	139.2	-0.7	14	0.204	1,470
303	RDFOOD	23.7	24.7	22.9	23.7	22.8	0.9	2,004	70.233	2,937,269
304	RECKITTBEN	3,300	3,308	3,299.5	3,300	3,300.1	-0.1	382	15.103	4,576
305	REGENTTEX	3.1	3.1	2.9	3	3	0.1	36	0.121	40,215
306	RELIANCE1	17.7	17.8	17.4	17.7	17.4	0.3	650	17.532	995,633
307	RELIANCINS	52.6	52.8	51.6	52.6	52.6	0	106	1.434	27,398
308	RENATA	486.5	490	486	486.5	487.2	-0.7	272	3.779	7,757
309	RENWICKJA	664.9	670	612	664.9	652.4	12.5	107	3.399	5,156
310	REPUBLIC	27.1	27.6	27	27.1	27.6	-0.5	95	1.151	42,296
311	RINGSHINE	3.1	3.2	3	3.1	3.1	0	66	0.553	178,593
312	ROBI	24.6	24.8	24.4	24.6	24.8	-0.2	685	21.305	865,719
313	RSRMSTEEL	9.6	9.6	9.5	9.5	9.6	0	36	0.249	26,089
314	RUNNERAUTO	26.2	26.6	25.9	26.2	26.1	0.1	369	8.567	326,562
315	RUPALIBANK	21	21	20.1	21	19.1	1.9	260	12.283	588,855
316	RUPALIINS	19.4	19.5	19	19.4	19.2	0.2	238	6.346	328,514
317	RUPALILIFE	73.5	76.9	73	73.5	74.9	-1.4	814	22.038	295,115
318	SAFKOSPINN	11.8	12	11	11.8	11.3	0.5	163	1.405	120,039
319	SAIFPOWER	7.5	7.6	7.3	7.5	7.4	0.1	127	1.871	251,255
320	SAIHAMCOT	13.5	13.7	13.4	13.5	13.6	-0.1	312	9.418	696,584
321	SAIHAMTEX	13.2	13.4	13.1	13.2	13.2	0	234	3.789	285,958
322	SALAMCRST	21.1	21.7	19.9	21.1	20	1.1	1,560	42.108	2,042,286
323	SALVOCHEM	21.2	22.3	20.7	21.2	21.3	-0.1	1,279	33.709	1,563,071
324	SAMATALETH	54.4	55.6	54	54.4	55.2	-0.8	217	3.023	55,321
325	SAMORITA	56.7	57.4	56.1	57	57.1	-0.4	150	1.727	30,448
326	SANDHANINS	18.9	19.1	18.5	18.9	18.5	0.4	318	4.489	238,055
327	SAPORTL	22	22.3	21.7	22	21.8	0.2	391	11.439	523,011
328	SAVAREFR	0	0	0	215.5	215.5	--	0	0	0
329	SBACBANK	7	7.1	6.7	7	6.8	0.2	406	11.429	1,652,703
330	SEAPEARL	53.8	54.1	53.4	53.8	53.8	0	1,158	68.276	1,271,580
331	SEMLFBSLGF	5.7	6	5.7	5.7	5.8	-0.1	99	2.884	495,091
332	SEMLIBBLSF	6.8	6.9	6.7	6.8	6.7	0.1	44	0.233	34,297
333	SEMLLECMF	13.4	13.5	12.7	13.4	12.7	0.7	714	35.262	2,677,493
334	SHAHJABANK	16.8	17.1	16.4	16.8	16.5	0.3	158	6.011	359,599
335	SHARPIND	16.2	16.4	15.9	16.2	16.2	0	285	6.67	412,415
336	SHASHADNIM	17.7	17.8	17.4	17.7	17.5	0.2	303	7.369	417,002
337	SHEPHERD	19.1	19.2	18.3	19.1	18.6	0.5	611	48.117	2,564,132
338	SHURWID	7	7.1	6.8	7	7.1	-0.1	75	0.652	93,152
339	SHYAMPSUG	120	122.8	119	120.5	121.2	-1.2	42	0.405	3,362
340	SIBL	8.1	8.2	7.8	8.1	7.8	0.3	203	1.906	236,591
341	SICL	21.4	21.8	20.8	21.4	21	0.4	295	2.918	136,868
342	SILCOPHL	15.3	15.6	14.7	15.3	15	0.3	729	16.127	1,059,379
343	SILVAPHL	11.2	11.5	10.8	11.2	11	0.2	456	8.172	732,970
344	SIMTEX	16	16.1	15.7	16	15.7	0.3	389	8.95	563,758
345	SINGERBD	109	110	100	109.2	109.2	-0.2	70	1.218	11,178
346	SINOBANGLA	41	41.9	41	41.1	41.6	-0.6	357	6.71	162,255
347	SIPLC	44.3	45	44.2	44.3	44.7	-0.4	79	1.786	40,329
348	SKTRIMS	10	10.3	9.9	10	10.3	-0.3	117	1.235	122,910
349	SONALIANSH	168.1	173.3	167.8	168.1	170.1	-2	970	13.364	78,757
350	SONALILIFE	50.9	51.3	46.5	49.7	49.7	1.2	213	8.675	175,011
351	SONALIPAPR	138.9	141	138.3	138.9	139.8	-0.9	723	13.583	97,376
352	SONARBAINS	22.4	22.9	22.3	22.4	22.8	-0.4	152	2.488	110,760
353	SONARGAON	35.6	36.6	35.5	35.6	36.2	-0.6	1,520	31.42	875,194
354	SOUTHEASTB	7.3	7.4	7.1	7.3	7.3	0	113	3.346	460,881
355	SPCERAMICS	21.5	21.8	20.2	21.5	20.8	0.7	1,639	63.397	2,994,496
356	SPCL	36.9	37.6	36.8	36.9	37.4	-0.5	647	19.251	517,938
357	SQUARETEXT	48.5	48.7	48.3	48.5	48.6	-0.1	191	4.132	85,212
358	SQURPHARMA	207.6	208.5	207	207.6	207.7	-0.1	1,615	122.722	591,722
359	SSSTEEL	5.4	5.6	5.3	5.4	5.4	0	219	4.516	833,729
360	STANCERAM	61.1	61.8	61.1	61.6	61.1	0	16	0.062	999
361	STANDARINS	38.2	38.5	36.3	38.2	36.3	1.9	786	32.902	887,700
362	STANDBANKL	5.9	6.1	5.8	5.9	6.1	-0.2	290	14.716	2,482,484
363	STYLECRAFT	61.2	62.7	60.8	61.2	62.4	-1.2	870	13.934	226,382
364	SUMITPOWER	14.4	14.5	14.1	14.4	14.4	0	218	3.193	223,631
365	SUNLIFEINS	58.8	59.8	58.5	58.8	60	-1.2	415	11.291	191,465
366	TAKAFULINS	31.9	32	31.4	31.9	31.8	0.1	23	0.325	10,193
367	TALLUSPIN	4.9	5.1	4.9	4.9	5	-0.1	34	0.183	36,944
368	TAMIJTEX	103.5	105	102.4	103.7	103.3	0.2	52	0.283	2,727
369	TECHNODRUG	29	29.4	28.8	29	29.2	-0.2	740	23.428	806,055
370	TILIL	42.1	42.5	40	42.1	41.2	0.9	374	9.123	217,964
371	TITASGAS	19.2	19.4	19.2	19.2	19.3	-0.1	96	1.274	66,150
372	TOSRIFA	19	19.5	18.8	19	19.2	-0.2	255	7.582	397,899
373	TRUSTB1MF	3.7	3.8	3.7	3.7	3.6	0.1	76	2.508	677,733
374	TRUSTBANK	18.3	19	18	18.3	18.1	0.2	194	9.096	499,664
375	TUNGHAI	2.6	2.7	2.4	2.6	2.6	0	47	0.254	98,547
376	UCB	10.1	10.2	9.9	10.1	10.1	0	341	16.229	1,612,496
377	UNILEVERCL	2,459.9	2,459.9	2,394.1	2,453.8	2,479.3	-19.4	70	0.287	118
378	UNIONBANK	2.9	3	2.9	2.9	2.9	0	89	0.44	151,489
379	UNIONCAP	5	5.1	4.7	5	4.7	0.3	216	2.736	548,820
380	UNIONINS	28.9	29.7	28.8	28.9	29.2	-0.3	377	8.281	282,574
381	UNIQUEHRL	35.2	35.5	35	35.2	35.5	-0.3	265	3.928	111,374
382	UNITEDFIN	11.7	11.8	11.4	11.7	11.5	0.2	183	5.055	435,868
383	UNITEDINS	35.3	35.9	35.2	35.3	35.4	-0.1	111	1.51	42,501
384	UPGDCL	122.3	122.8	121.3	122.3	121.8	0.5	278	5.315	43,497
385	USMANIAGL	31.7	32.3	31	31.3	31.6	0.1	42	0.476	15,133
386	UTTARABANK	21.5	21.6	21.1	21.5	21.2	0.3	521	31.308	1,466,401
387	UTTARAFIN	10.3	10.3	10.1	10.2	10.1	0.2	21	0.033	3,214
388	VAMLBDMF1	6.7	6.8	6.6	6.7	6.6	0.1	5	0.004	641
389	VAMLRBBF	5.8	6	5.8	6	5.7	0.1	53	1.957	330,548
390	VFSTDL	6.9	7.2	6.8	6.9	7	-0.1	74	0.531	76,223
391	WALTONHIL	410.1	411.8	409.7	411.4	410.2	-0.1	280	3.119	7,598
392	WATACHEM	105	106	104.6	105	106.7	-1.7	193	2.587	24,610
393	WMSHIPYARD	8.2	8.4	8.1	8.2	8.2	0	184	1.318	160,133
394	YPL	14.9	15.5	14.3	14.9	14.3	0.6	567	10.05	667,579
395	ZAHEENSPIN	6.8	7.1	6.8	6.8	7	-0.2	243	4.793	698,264
396	ZAHINTEX	4.2	4.2	4.1	4.1	4.1	0.1	25	0.201	49,011
397	ZEALBANGLA	84.7	86	83	84.7	83	1.7	35	0.232	2,749