Data Matrix

Data Matrix

#	TRADING CODE	LTP*	HIGH	LOW	CLOSEP*	YCP*	CHANGE	TRADE	VALUE (mn)	VOLUME
1	1JANATAMF	3.3	3.4	3.3	3.3	3.3	0	94	2.127	643,568
2	1STPRIMFMF	20.5	21.5	20.3	20.5	21.1	-0.6	895	18.132	868,409
3	AAMRANET	18.4	18.8	18.3	18.4	18.3	0.1	281	3.225	174,101
4	AAMRATECH	12.7	12.7	12.5	12.6	12.6	0.1	77	0.938	74,408
5	ABB1STMF	3.4	3.5	3.4	3.4	3.4	0	137	3.575	1,051,474
6	ABBANK	6.3	6.5	6.3	6.3	6.4	-0.1	460	9.167	1,443,388
7	ACFL	19	19.2	18.6	19	18.7	0.3	179	2.567	135,891
8	ACI	197.3	203.6	195.3	197.3	201.8	-4.5	541	12.659	63,533
9	ACIFORMULA	154.2	164	152.3	154.2	152.5	1.7	1,954	67.985	431,598
10	ACMELAB	81.9	83.8	81.6	81.9	83	-1.1	1,172	58.624	712,975
11	ACMEPL	16.6	17.2	16.2	16.6	16.7	-0.1	1,681	81.551	4,894,889
12	ACTIVEFINE	9.1	9.3	9	9.1	9	0.1	116	2.273	250,907
13	ADNTEL	77.8	78.4	75.4	77.8	75.4	2.4	1,086	37.313	481,878
14	ADVENT	15.1	15.3	14.8	15.1	15	0.1	330	6.347	422,396
15	AFCAGRO	7.7	7.9	7.7	7.7	7.7	0	101	1.294	166,505
16	AFTABAUTO	35.7	36.9	35.5	35.6	35.8	-0.1	746	21.006	581,167
17	AGNISYSL	26.3	26.7	26.1	26.3	26.3	0	1,337	46.766	1,769,680
18	AGRANINS	25.2	25.4	25	25.2	24.8	0.4	137	1.356	53,754
19	AIBL1STIMF	4.4	4.6	4.4	4.4	4.5	-0.1	192	3.513	788,320
20	AIL	51.5	51.8	48.5	51.5	48.1	3.4	5,013	195.165	3,857,982
21	AL-HAJTEX	147.5	151	146.1	147.5	150.2	-2.7	788	37.6	253,071
22	ALARABANK	17	17.5	16.9	17.1	17.4	-0.4	207	4.483	261,366
23	ALIF	5.8	5.9	5.6	5.8	5.6	0.2	188	3.942	682,827
24	ALLTEX	11.7	11.9	10.9	11.7	10.9	0.8	213	2.855	246,543
25	AMANFEED	24.8	25.2	24.6	24.8	24.8	0	348	12.097	486,244
26	AMBEEPHA	825.8	840.3	822.9	825.8	839.2	-13.4	504	7.713	9,301
27	AMCL(PRAN)	247	254	247	247.1	250.4	-3.4	89	2.686	10,842
28	ANLIMAYARN	23.4	23.8	22	23.4	22.2	1.2	204	4.239	185,257
29	ANWARGALV	83.9	86.7	83.5	83.9	85.5	-1.6	2,126	56.855	671,450
30	AOL	14.6	14.7	14.1	14.5	14.2	0.4	144	1.699	118,316
31	APEXFOODS	254.5	264.9	252.5	254.5	261.6	-7.1	831	11.387	44,284
32	APEXFOOT	230.5	235.9	230.2	230.5	231.6	-1.1	869	20.83	89,638
33	APEXSPINN	160.7	166.5	159	160.7	163.4	-2.7	1,096	35.556	218,753
34	APEXTANRY	80	83.2	79.5	80	81.1	-1.1	342	5.683	70,699
35	APOLOISPAT	3.2	3.3	3.2	3.2	3.2	0	70	0.34	106,172
36	ARAMIT	219	225	218	219	222.1	-3.1	451	5.856	26,470
37	ARAMITCEM	13.2	13.7	13.2	13.3	13.1	0.1	118	1.516	112,517
38	ARGONDENIM	18.2	18.4	17.9	18.2	17.9	0.3	477	15.087	830,669
39	ASIAINS	25.9	26.4	25.8	25.9	25.7	0.2	116	1.592	61,336
40	ASIAPACINS	32.6	33.4	32.4	32.7	32.6	0	61	0.849	25,808
41	ASIATICLAB	54.7	56.7	52.8	54.7	52.4	2.3	2,699	194.56	3,533,295
42	ATCSLGF	0	0	0	7.5	7.5	--	0	0	0
43	ATLASBANG	63.6	67	63.5	64.6	64.7	-1.1	43	0.575	8,923
44	AZIZPIPES	59.2	61.9	59	59.2	60.4	-1.2	224	2.608	43,392
45	BANGAS	120.7	125.5	120.2	120.7	124.5	-3.8	1,428	32.238	263,598
46	BANKASIA	18.1	18.5	18	18.1	18.5	-0.4	592	38.399	2,106,402
47	BARKAPOWER	10.7	11	10.7	10.7	10.9	-0.2	417	11.818	1,094,070
48	BATASHOE	866	874	866	867.1	868	-2	44	0.318	367
49	BATBC	288.4	290.5	288.1	288.4	289.6	-1.2	1,943	50.088	173,441
50	BAYLEASING	4.4	4.4	4.2	4.4	4.3	0.1	56	0.255	58,401
51	BBS	11	11.1	10.8	11	10.9	0.1	783	14.665	1,338,807
52	BBSCABLES	16.5	16.7	16.3	16.5	16.4	0.1	408	8.813	535,367
53	BDAUTOCA	134.7	140	130.6	134.7	132.9	1.8	1,880	39.144	289,891
54	BDCOM	24.4	24.9	24.2	24.4	24.3	0.1	586	19.545	792,154
55	BDFINANCE	10.5	10.8	10	10.1	10.5	0	133	1.651	161,003
56	BDLAMPS	165	168	158	162.3	166.6	-1.6	618	12.196	73,975
57	BDSERVICE	0	0	0	5.2	5.2	--	0	0	0
58	BDTHAI	13.1	13.3	12.7	13.1	12.5	0.6	1,438	42.19	3,226,789
59	BDTHAIFOOD	15.6	16.5	15.1	15.6	15	0.6	1,132	40.188	2,515,535
60	BDWELDING	10	10.2	9.9	10	9.9	0.1	86	0.639	63,981
61	BEACHHATCH	53.2	53.2	48.6	53.2	48.4	4.8	8,503	364.303	7,016,845
62	BEACONPHAR	119.5	120.4	113.9	119.5	114.3	5.2	2,272	78.515	670,737
63	BENGALWTL	19.7	20.5	19.6	19.7	19.9	-0.2	698	12.483	625,878
64	BERGERPBL	1,560	1,561.9	1,549.3	1,560	1,561.8	-1.8	215	7.368	4,733
65	BESTHLDNG	16.7	17.3	16.6	16.7	16.9	-0.2	956	19.376	1,157,407
66	BEXIMCO	110.1	110.1	110.1	110.1	110.1	0	2	0	4
67	BGIC	31.1	33.5	30.5	31.1	30.7	0.4	195	4.83	154,494
68	BIFC	5.7	5.9	5.7	5.7	5.7	0	17	0.2	35,156
69	BNICL	40	40.6	39.1	40	39.6	0.4	275	5.895	146,411
70	BPML	34.9	35.7	34.6	34.9	35.3	-0.4	636	14.416	410,840
71	BPPL	14.1	14.4	14	14.1	14.1	0	780	26.134	1,844,543
72	BRACBANK	66.6	68.4	65.1	66.6	68	-1.4	1,753	116.8	1,738,925
73	BSC	123.8	124.8	120.2	123.8	120.4	3.4	6,340	432.709	3,536,835
74	BSCPLC	149.5	153.3	148.6	149.5	151.8	-2.3	1,773	66.715	443,655
75	BSRMLTD	89.7	90	87.7	89.7	88.6	1.1	427	11.655	131,095
76	BSRMSTEEL	68.5	68.7	67	68.5	67.4	1.1	550	16.838	247,619
77	BXPHARMA	129.7	132.9	123.7	129.7	123.7	6	5,978	478.42	3,724,208
78	CAPITECGBF	7.1	7.3	7	7.1	7.1	0	297	7.17	1,005,995
79	CAPMBDBLMF	8.4	8.9	8.2	8.4	8.8	-0.4	109	5.37	636,029
80	CAPMIBBLMF	7.6	7.9	7.6	7.6	7.7	-0.1	73	0.613	79,826
81	CENTRALINS	38.1	39.6	38	38.1	38.1	0	385	7.537	195,971
82	CENTRALPHL	10.6	10.8	10.5	10.6	10.6	0	252	6.391	602,345
83	CITYBANK	24.2	24.6	24.2	24.2	24.6	-0.4	1,881	188.125	7,741,539
84	CITYGENINS	56.8	57.1	56.3	56.8	56.4	0.4	699	37.486	661,497
85	CLICL	45.1	46.9	44.9	45.1	45.7	-0.6	258	4.156	91,729
86	CNATEX	3.1	3.2	3.1	3.1	3.1	0	101	0.861	277,195
87	CONFIDCEM	61.7	62	59.2	61.7	59.1	2.6	1,758	59.38	974,008
88	CONTININS	23.7	24.3	23.6	23.7	23.6	0.1	309	6.724	281,898
89	COPPERTECH	21.9	22.3	21.5	21.9	21.5	0.4	601	19.296	882,649
90	CROWNCEMNT	51.8	53	51.1	51.7	51	0.8	194	2.819	54,645
91	CRYSTALINS	44.6	45.4	44	44.6	43.8	0.8	779	15.638	349,429
92	CVOPRL	165.1	170.4	157.8	165.1	161.7	3.4	3,983	127.226	775,686
93	DACCADYE	16.7	17	16.3	16.7	16.9	-0.2	205	6.289	376,923
94	DAFODILCOM	58.9	60.3	57.6	58.9	58.6	0.3	707	16.842	283,513
95	DBH	37.4	38.3	37.1	37.4	38.1	-0.7	517	11.427	304,399
96	DBH1STMF	6.1	6.1	5.8	5.9	5.9	0.2	71	3.244	541,548
97	DELTALIFE	73.2	74.3	73.1	73.2	73.2	0	413	13.146	179,203
98	DELTASPINN	5.8	5.9	5.7	5.8	5.7	0.1	201	3.84	663,556
99	DESCO	25.1	25.4	24.8	25.1	25	0.1	88	2.039	81,320
100	DESHBANDHU	20.3	20.9	20.1	20.3	20.6	-0.3	901	26.433	1,295,407
101	DGIC	22.8	23.1	22.4	22.8	22.3	0.5	501	8.553	375,092
102	DHAKABANK	11.8	12.1	11.8	11.8	12.1	-0.3	730	42.898	3,611,674
103	DHAKAINS	35.9	36.7	35.6	35.9	35.8	0.1	122	2.488	68,874
104	DOMINAGE	16.7	16.9	15.7	16.7	16.2	0.5	2,134	154.19	9,431,430
105	DOREENPWR	25.9	26.5	25.8	25.9	26.3	-0.4	407	13.703	524,730
106	DSHGARME	127.8	132	122.8	127.8	126.1	1.7	2,148	41.041	320,684
107	DSSL	11	11.2	10.6	11	10.7	0.3	1,543	61.232	5,620,687
108	DULAMIACOT	112.1	115.8	105.3	112.1	108.6	3.5	623	7.673	67,923
109	DUTCHBANGL	42.1	43.4	42	42.1	43.2	-1.1	781	18.412	434,128
110	EASTERNINS	45.1	45.9	44.8	45.1	45.7	-0.6	146	2.777	61,179
111	EASTLAND	18.7	19.2	18.5	18.7	18.7	0	252	4.56	241,084
112	EASTRNLUB	2,534.7	2,588	2,530.1	2,534.7	2,551.5	-16.8	1,141	22.738	8,923
113	EBL	25.1	25.6	25	25.1	25.3	-0.2	293	13.244	526,956
114	EBL1STMF	4.2	4.2	4	4.2	4.2	0	102	1.618	397,991
115	EBLNRBMF	3.4	3.5	3.4	3.4	3.4	0	81	0.636	182,455
116	ECABLES	133.3	135.7	130.5	133.3	134.5	-1.2	607	9.802	73,718
117	EGEN	22.3	22.8	21.7	22.3	21.5	0.8	2,182	69.571	3,120,249
118	EHL	92.7	93.7	88.6	92.7	89.6	3.1	3,578	171.582	1,881,215
119	EIL	33.8	34.3	32.7	33.8	32.6	1.2	2,029	62.577	1,852,941
120	EMERALDOIL	21.6	21.7	20.8	21.6	20.7	0.9	485	8.293	392,202
121	ENVOYTEX	46.9	47.9	46	46.9	46.8	0.1	709	20.937	447,898
122	EPGL	17.4	17.9	17.3	17.4	17.4	0	678	16.483	936,004
123	ESQUIRENIT	23.2	23.5	22.9	23.2	23.1	0.1	280	6.772	291,747
124	ETL	9.3	9.4	8.9	9.3	8.9	0.4	827	22.83	2,489,179
125	EXIM1STMF	4.4	4.6	4.3	4.4	4.5	-0.1	471	2.55	576,620
126	EXIMBANK	5.1	5.5	5	5.1	5.4	-0.3	606	10.904	2,103,599
127	FAMILYTEX	2.2	2.3	2.2	2.2	2.2	0	57	0.86	390,687
128	FARCHEM	22.2	22.5	21.8	22.2	22.2	0	408	9.416	425,174
129	FAREASTFIN	3.1	3.1	2.9	2.9	3	0.1	44	0.376	126,658
130	FAREASTLIF	26.8	27.9	26.6	26.8	26.8	0	83	1.024	38,103
131	FASFIN	2.6	2.7	2.4	2.5	2.6	0	72	0.932	375,390
132	FBFIF	3.4	3.5	3.4	3.4	3.4	0	76	2.362	694,784
133	FEDERALINS	20.9	21.1	20.5	20.9	20.7	0.2	175	4.664	222,525
134	FEKDIL	18.2	18.5	17.8	18.2	18.2	0	1,279	64.696	3,569,658
135	FINEFOODS	269	272.6	268	269	269.1	-0.1	581	29.077	107,808
136	FIRSTFIN	3	3	2.9	3	2.9	0.1	9	0.06	20,095
137	FIRSTSBANK	3.6	3.6	3.5	3.6	3.5	0.1	237	4.411	1,242,603
138	FORTUNE	16.1	16.8	16	16.1	16.7	-0.6	579	8.83	542,368
139	FUWANGCER	13.2	13.5	13.1	13.2	13.4	-0.2	672	18.286	1,375,707
140	FUWANGFOOD	14.8	15.4	14.7	14.8	15.1	-0.3	1,294	34.862	2,323,622
141	GBBPOWER	7	7.2	6.9	7	7.1	-0.1	121	1.002	142,553
142	GEMINISEA	181.1	188.9	180	181.1	184.2	-3.1	2,334	47.173	257,501
143	GENEXIL	24	24.7	23.3	24	23.6	0.4	648	16.238	670,812
144	GENNEXT	2.6	2.7	2.6	2.6	2.6	0	107	1.166	448,287
145	GHAIL	13.9	14.4	13.7	13.9	13.7	0.2	1,279	47.056	3,342,139
146	GHCL	20.9	21.3	19.1	20.9	20	0.9	362	5.817	278,680
147	GIB	2.8	2.9	2.7	2.8	2.8	0	290	2.327	832,935
148	GLDNJMF	6.9	7.1	6.9	6.9	6.9	0	167	4.403	635,399
149	GLOBALINS	27.5	27.8	27.1	27.5	27.5	0	389	8.977	325,203
150	GOLDENSON	11.7	11.9	11.6	11.7	11.6	0.1	747	24.208	2,057,256
151	GP	302.1	306	301	302.1	305	-2.9	1,261	42.961	141,735
152	GPHISPAT	19.5	19.6	19.2	19.5	19.2	0.3	725	20.822	1,074,545
153	GQBALLPEN	321	328.4	313.1	321	322.7	-1.7	1,262	34.329	107,531
154	GRAMEENS2	13.4	13.5	13.2	13.4	13.3	0.1	165	3.152	236,187
155	GREENDELMF	3.9	3.9	3.8	3.8	3.8	0.1	74	1.024	269,564
156	GREENDELT	49	50.3	49	49.4	49.8	-0.8	170	4.562	91,609
157	GSPFINANCE	4.5	4.7	4.5	4.6	4.6	-0.1	51	0.317	69,783
158	HAKKANIPUL	84.8	87.3	79	84.8	80.1	4.7	2,938	142.742	1,699,683
159	HAMI	101.9	107.9	100.5	101.9	104.4	-2.5	561	7.906	77,144
160	HEIDELBCEM	245.1	251.7	244.2	245.1	248.8	-3.7	336	6.195	25,180
161	HFL	8.3	8.5	8.2	8.3	8.1	0.2	114	1.378	166,859
162	HRTEX	28.3	28.8	27.7	28.3	27.6	0.7	981	27.623	975,589
163	HWAWELLTEX	50.6	53	50.3	50.6	52.2	-1.6	477	8.219	161,032
164	IBNSINA	307.8	312	305.4	306.7	311.7	-3.9	1,122	38.933	126,491
165	IBP	13.5	14.1	13.4	13.5	13.8	-0.3	960	29.365	2,152,098
166	ICB	53.9	54.9	53.3	53.9	53.2	0.7	1,601	57.901	1,067,407
167	ICB3RDNRB	4.4	4.6	4.4	4.4	4.5	-0.1	30	0.246	55,579
168	ICBAGRANI1	6.9	7.1	6.7	6.8	7	-0.1	42	0.329	47,923
169	ICBAMCL2ND	5.8	6	5.8	5.8	5.8	0	32	0.419	71,940
170	ICBEPMF1S1	5	5.1	5	5	4.9	0.1	5	0.028	5,559
171	ICBIBANK	2.9	3	2.9	2.9	2.9	0	31	0.524	178,934
172	ICBSONALI1	5.1	5.2	5	5.1	5	0.1	201	3.531	692,633
173	ICICL	21.5	21.6	21.2	21.5	21.2	0.3	200	3.709	173,008
174	IDLC	38.2	39.3	38	38.2	39.1	-0.9	524	15.123	392,081
175	IFADAUTOS	23.8	24	23.4	23.8	23.6	0.2	390	9.789	412,107
176	IFIC	6.2	6.2	6.1	6.2	6.2	0	530	12.616	2,051,765
177	IFIC1STMF	3.6	3.7	3.5	3.6	3.6	0	130	2.521	707,062
178	IFILISLMF1	4.3	4.3	4.2	4.3	4.2	0.1	32	0.523	121,825
179	ILFSL	2.7	2.8	2.7	2.7	2.7	0	13	0.062	22,769
180	INDEXAGRO	80.5	83	80	80.5	79.8	0.7	860	27.534	339,094
181	INTECH	22.5	23.8	22.2	22.5	22.7	-0.2	1,061	21.83	949,665
182	INTRACO	22.8	23.3	22.6	22.8	22.7	0.1	1,495	79.004	3,450,803
183	IPDC	18.6	18.9	18.4	18.6	18.7	-0.1	878	35.715	1,925,488
184	ISLAMIBANK	44.9	45.6	44.7	44.9	45.3	-0.4	870	28.706	637,941
185	ISLAMICFIN	8	8.1	7.8	8	7.8	0.2	109	1.298	162,953
186	ISLAMIINS	38.5	39.3	38.4	38.7	38.3	0.2	76	1.214	31,217
187	ISNLTD	60	60	56.1	60	54.6	5.4	302	35.41	592,476
188	ITC	40.6	42	40.1	40.6	41.2	-0.6	1,324	59.855	1,456,670
189	JAMUNABANK	20.9	21.2	20.8	20.9	21.3	-0.4	1,000	107.016	5,101,473
190	JAMUNAOIL	189.3	191	188.7	189.3	190	-0.7	383	11.003	57,978
191	JANATAINS	24.4	24.9	24.2	24.6	24.4	0	180	2.464	100,171
192	JHRML	55.7	58	55.3	55.7	57.3	-1.6	1,235	41.837	743,685
193	JMISMDL	162.9	167	162	162.9	166.4	-3.5	586	13.995	85,739
194	JUTESPINN	237	244	227	240.2	226.4	10.6	144	1.035	4,396
195	KARNAPHULI	30.7	31.5	30.4	30.7	30.7	0	1,149	35.959	1,160,412
196	KAY&QUE	330.7	342.7	328.4	330.7	337.9	-7.2	2,393	65.3	195,498
197	KBPPWBIL	114.4	118.5	113.7	114.4	117.2	-2.8	2,587	62.226	539,477
198	KDSALTD	43.4	44.5	42.3	43.4	42	1.4	1,991	85.142	1,947,350
199	KEYACOSMET	4.6	4.7	4.6	4.6	4.6	0	193	3.212	696,997
200	KOHINOOR	571	582.1	556.1	571	557.8	13.2	2,560	75.361	132,095
201	KPCL	10.3	10.5	10.2	10.3	10.4	-0.1	198	2.958	286,469
202	KPPL	17.6	18.2	17.5	17.6	17.9	-0.3	568	5.969	336,507
203	KTL	13.2	13.5	12.5	13.2	12.6	0.6	1,994	76.714	5,917,537
204	LANKABAFIN	17.2	17.9	17.2	17.2	17.7	-0.5	1,006	40.448	2,313,700
205	LEGACYFOOT	70.8	74.5	70.3	70.8	72.7	-1.9	1,963	52.659	732,825
206	LHB	56.7	57	55.9	56.7	56.5	0.2	863	43.926	778,780
207	LIBRAINFU	782	809.9	780.1	780.9	791.4	-9.4	773	10.217	12,970
208	LINDEBD	966.2	977.3	961.5	966.2	961.5	4.7	1,135	22.238	22,926
209	LOVELLO	88.8	91.8	88	88.8	90.1	-1.3	2,249	82.416	913,464
210	LRBDL	14.4	14.5	14.2	14.4	14.1	0.3	173	2.981	207,183
211	LRGLOBMF1	3.7	3.7	3.6	3.7	3.7	0	59	0.705	193,000
212	MAGURAPLEX	102	105.2	101.3	102	104.3	-2.3	2,874	87.02	843,559
213	MAKSONSPIN	6.4	6.7	6.3	6.4	6.5	-0.1	167	2.202	341,206
214	MALEKSPIN	31.1	31.7	30.3	31.1	31.1	0	2,708	170.103	5,487,891
215	MARICO	2,924	2,948	2,910	2,924	2,931.3	-7.3	177	7.001	2,397
216	MATINSPINN	53.1	53.5	52	53.1	52.4	0.7	640	21.609	409,687
217	MBL1STMF	4.4	4.4	4.3	4.3	4.3	0.1	12	0.03	7,022
218	MEGCONMILK	21.7	21.7	20	21.7	19.8	1.9	130	1.707	79,340
219	MEGHNACEM	46.4	46.4	42.3	46.4	42.2	4.2	447	5.379	119,504
220	MEGHNAINS	25.6	26.4	25.3	25.6	25.7	-0.1	578	14.7	567,365
221	MEGHNALIFE	56.7	58.3	56.4	56.7	57.4	-0.7	1,052	31.587	554,046
222	MEGHNAPET	29.8	30.9	28.5	29.8	28.3	1.5	303	3.419	115,075
223	MERCANBANK	9.2	9.3	9.1	9.2	9.2	0	440	24.239	2,634,492
224	MERCINS	24.7	25.4	24.4	24.8	24.4	0.3	49	0.446	18,125
225	METROSPIN	10.8	11.1	10.7	10.8	10.8	0	106	2.344	217,002
226	MHSML	16	16.2	15.4	16	15.5	0.5	563	19.284	1,221,746
227	MIDASFIN	6.9	7.2	6.9	6.9	7	-0.1	46	0.662	95,126
228	MIDLANDBNK	19.7	20	19	19.7	19.6	0.1	1,135	32.96	1,676,489
229	MIRACLEIND	28.7	29.2	28.1	28.7	28	0.7	332	8.225	286,032
230	MIRAKHTER	29	29.4	28.5	29	28.5	0.5	861	36.454	1,262,571
231	MITHUNKNIT	20.5	21.9	18.7	20.5	20.7	-0.2	527	9.526	484,902
232	MJLBD	99.2	102	98.7	99.2	100.1	-0.9	1,226	38.779	388,229
233	MLDYEING	9.8	10	9.4	9.8	9.5	0.3	654	15.432	1,589,768
234	MONNOAGML	371.3	383.7	370	371.3	378.1	-6.8	996	23.411	62,352
235	MONNOCERA	88.2	90.4	88	88.2	89.5	-1.3	1,126	40.49	456,901
236	MONNOFABR	15.5	15.7	14.5	15.5	14.6	0.9	1,618	56.26	3,704,916
237	MONOSPOOL	114.9	120.9	114.6	114.9	118.7	-3.8	2,708	73.517	630,211
238	MPETROLEUM	211.3	212	210	210.3	211.7	-0.4	269	6.179	29,286
239	MTB	12.9	13.1	12.8	12.9	13	-0.1	162	9.676	746,549
240	NAHEEACP	21.7	22.1	21.3	21.7	21.3	0.4	881	24.214	1,113,613
241	NATLIFEINS	102.3	104.9	101.5	102.3	103.5	-1.2	533	15.881	154,280
242	NAVANACNG	21.5	22.2	21.3	21.4	22	-0.5	166	2.366	109,606
243	NAVANAPHAR	58.5	59	57.4	58.5	57.5	1	2,327	86.926	1,489,563
244	NBL	3.8	3.8	3.7	3.8	3.8	0	92	1.568	414,473
245	NCCBANK	12.1	12.5	12	12.1	12.5	-0.4	801	38.154	3,123,162
246	NCCBLMF1	5.1	5.1	5	5	5.1	0	36	1.384	276,620
247	NEWLINE	7.1	7.2	6.8	7.1	6.8	0.3	193	3.159	452,243
248	NFML	10.1	10.5	9.8	10	10.1	0	126	1.448	144,426
249	NHFIL	24.6	25.3	24.4	24.6	25	-0.4	526	14.043	566,647
250	NITOLINS	26	26.6	25.9	26	26.1	-0.1	82	0.641	24,562
251	NORTHERN	123.8	124.4	120.7	123.8	120.5	3.3	135	1.545	12,559
252	NORTHRNINS	28.7	30.4	28.7	28.7	28.8	-0.1	68	0.873	30,175
253	NPOLYMER	31.3	31.7	31	31.3	31.2	0.1	353	10.031	319,653
254	NRBBANK	8.9	9.1	8.9	8.9	9	-0.1	408	18.927	2,111,973
255	NRBCBANK	7	7.1	6.8	6.9	7	0	198	4.739	681,956
256	NTC	203.8	213.1	200	205	193.8	10	582	13.447	63,819
257	NTLTUBES	84.5	87.5	84.1	84.5	86.4	-1.9	1,552	45.368	532,012
258	NURANI	2.9	3	2.8	2.9	2.9	0	49	0.321	113,099
259	OAL	7.1	7.2	7	7.1	7	0.1	133	2.531	359,119
260	OIMEX	23.8	24.3	23.6	23.8	23.5	0.3	1,016	34.243	1,432,972
261	OLYMPIC	170.2	173.5	167.8	170.2	167.5	2.7	2,555	108.634	635,879
262	ONEBANKPLC	7.9	8.1	7.9	7.9	8	-0.1	524	32.519	4,098,089
263	ORIONINFU	509.6	521	496.4	509.6	502.2	7.4	4,187	249.545	487,345
264	ORIONPHARM	32.5	32.8	31.9	32.5	31.9	0.6	780	19.903	612,727
265	PADMALIFE	19.7	19.7	19	19.2	19.2	0.5	113	1.376	71,386
266	PADMAOIL	199.1	201.7	198.2	199.1	200.2	-1.1	328	10.775	53,876
267	PARAMOUNT	39	39.6	38.5	39	39.2	-0.2	130	2.278	57,995
268	PDL	6.3	6.5	6.2	6.3	6.3	0	188	2.167	343,472
269	PENINSULA	10.7	10.8	10.6	10.8	10.6	0.1	78	0.95	88,727
270	PEOPLESINS	33.6	34.4	33	33.6	32.8	0.8	528	8.543	253,638
271	PF1STMF	5.1	5.1	4.9	5.1	5	0.1	61	1.127	222,805
272	PHARMAID	637	652	635	637	641.5	-4.5	914	36.933	57,687
273	PHENIXINS	26.6	26.6	26.1	26.5	26.7	-0.1	64	0.623	23,661
274	PHOENIXFIN	3.3	3.4	3.2	3.3	3.3	0	44	0.274	83,207
275	PHPMF1	3.3	3.4	3.2	3.3	3.3	0	60	1.124	341,441
276	PIONEERINS	43.5	44	42.7	43.5	43.8	-0.3	138	3.86	89,020
277	PLFSL	1.9	2	1.9	1.9	1.9	0	111	1.108	574,218
278	POPULAR1MF	3.3	3.4	3.3	3.4	3.3	0	17	0.076	22,438
279	POPULARLIF	45.9	46.3	45	45.9	45.1	0.8	607	16.124	352,554
280	POWERGRID	34.1	34.4	33.2	34.1	33.3	0.8	253	5.817	172,764
281	PRAGATIINS	52.7	53.2	51.9	52.7	51.8	0.9	189	3.068	58,423
282	PRAGATILIF	0	0	0	136.6	136.6	--	0	0	0
283	PREMIERBAN	7	7.2	7	7	7.1	-0.1	243	9.514	1,348,133
284	PREMIERCEM	48.7	48.8	46.9	48.7	46.8	1.9	526	10.921	226,096
285	PREMIERLEA	2.7	2.8	2.6	2.7	2.7	0	24	0.177	65,980
286	PRIME1ICBA	4.9	5	4.7	4.8	5	-0.1	69	0.743	155,400
287	PRIMEBANK	28	28.2	27.8	28	28.3	-0.3	264	39.584	1,411,652
288	PRIMEFIN	4	4.2	4	4	4.1	-0.1	42	0.272	66,964
289	PRIMEINSUR	34.1	34.6	33.5	34.3	33.8	0.3	301	5.291	155,184
290	PRIMELIFE	40.8	41.5	40.3	40.8	40.5	0.3	241	3.554	87,165
291	PRIMETEX	14.6	15.3	13.8	14.6	14.7	-0.1	98	0.745	50,328
292	PROGRESLIF	47.6	48.3	46.3	47.6	46.8	0.8	138	1.695	36,037
293	PROVATIINS	32.5	32.9	32.4	32.5	32.3	0.2	341	8.073	247,369
294	PTL	48.7	48.9	47	48.7	46.9	1.8	591	15.849	331,590
295	PUBALIBANK	29.4	29.8	29.2	29.4	30	-0.6	483	21.711	738,730
296	PURABIGEN	17.5	17.8	17.4	17.5	17.4	0.1	52	0.601	34,299
297	QUASEMIND	41.7	42.5	41.6	41.7	41.6	0.1	1,197	51.89	1,237,248
298	QUEENSOUTH	13.8	13.9	13.2	13.8	13.3	0.5	982	28.339	2,079,968
299	RAHIMAFOOD	151.5	157.9	150	151.5	154.5	-3	3,378	90.488	587,516
300	RAHIMTEXT	194.6	201.9	193	194.6	193.7	0.9	965	18.407	93,216
301	RAKCERAMIC	22.3	22.7	22.1	22.3	22.3	0	322	7.515	336,353
302	RANFOUNDRY	162.6	166	162	162.6	163.7	-1.1	199	3.826	23,272
303	RDFOOD	24.2	24.5	23.6	24.2	24	0.2	1,220	48.191	2,001,754
304	RECKITTBEN	3,374.2	3,380	3,365.6	3,374.2	3,368.1	6.1	230	5.363	1,590
305	REGENTTEX	3.3	3.5	3.3	3.4	3.4	-0.1	39	0.192	56,835
306	RELIANCE1	16.1	16.3	15	16.1	15.5	0.6	662	17.664	1,113,538
307	RELIANCINS	60.2	61.3	59.8	60.2	60.7	-0.5	171	3.289	54,437
308	RENATA	493.6	500.8	492.9	493.6	497.5	-3.9	1,368	33.081	66,772
309	RENWICKJA	700	700	690	694.2	693.6	6.4	18	0.177	255
310	REPUBLIC	28.6	29.2	28.2	28.6	28.4	0.2	161	2.461	85,677
311	RINGSHINE	3	3.1	2.9	3	3	0	145	1.203	401,390
312	ROBI	27.4	27.8	27.3	27.4	27.7	-0.3	984	47.423	1,724,732
313	RSRMSTEEL	10.4	10.5	10.1	10.4	10	0.4	73	0.742	72,250
314	RUNNERAUTO	28.9	29.1	28.6	28.9	28.8	0.1	277	7.373	256,138
315	RUPALIBANK	22.2	22.7	22.1	22.2	22.2	0	401	11.734	524,613
316	RUPALIINS	21.3	21.5	20.9	21.3	21.1	0.2	179	3.423	160,583
317	RUPALILIFE	84.6	86.8	84.3	84.6	84.7	-0.1	510	13.66	161,065
318	SAFKOSPINN	14.3	14.6	14	14.3	14.3	0	129	1.452	101,864
319	SAIFPOWER	6.6	6.7	6.5	6.6	6.5	0.1	269	2.636	401,719
320	SAIHAMCOT	17	17.2	16.5	17	16.8	0.2	1,254	96.357	5,725,364
321	SAIHAMTEX	15.5	15.8	15.3	15.5	15.5	0	485	15.667	1,008,015
322	SALAMCRST	18.8	19.4	18.7	18.8	18.9	-0.1	560	13.687	721,133
323	SALVOCHEM	27.5	28.2	25.7	27.5	26	1.5	2,400	100.273	3,669,540
324	SAMATALETH	91.8	94.5	89.5	91.8	95.4	-3.6	1,350	26.767	290,199
325	SAMORITA	69.8	73	69.6	69.8	71.7	-1.9	944	21.091	297,212
326	SANDHANINS	21.9	22.2	21.8	21.9	22	-0.1	476	12.599	574,493
327	SAPORTL	24.4	24.7	24.1	24.4	24.5	-0.1	429	16.034	656,581
328	SAVAREFR	0	0	0	215.5	215.5	--	0	0	0
329	SBACBANK	7.8	8	7.8	7.8	8	-0.2	239	3.156	399,358
330	SEAPEARL	56.8	57.3	56.1	56.8	56.3	0.5	1,774	89.29	1,575,811
331	SEMLFBSLGF	5	5.1	5	5	5.1	-0.1	49	1.134	226,600
332	SEMLIBBLSF	6.4	6.5	6.4	6.4	6.5	-0.1	69	1.072	167,087
333	SEMLLECMF	7.1	7.3	7	7.1	7.1	0	520	21.951	3,070,741
334	SHAHJABANK	18.5	18.5	18.2	18.4	18.4	0.1	40	1.168	63,736
335	SHARPIND	18.7	18.9	17.8	18.7	17.6	1.1	923	19.177	1,038,824
336	SHASHADNIM	19.4	19.8	18.6	19.4	18.7	0.7	609	18.399	956,770
337	SHEPHERD	17.9	18.4	17.6	17.9	17.9	0	605	23.452	1,306,393
338	SHURWID	6.8	6.9	6.8	6.8	6.9	-0.1	80	0.571	83,546
339	SHYAMPSUG	135.1	136	128	135.1	125.4	9.7	214	5.12	38,172
340	SIBL	6.6	6.8	6.5	6.6	6.8	-0.2	209	1.672	252,805
341	SICL	21	21.5	20.8	21	20.7	0.3	336	4.023	190,302
342	SILCOPHL	15.8	16.3	15.6	15.8	15.7	0.1	931	30.348	1,896,486
343	SILVAPHL	11.8	12.3	11.7	11.8	12.2	-0.4	660	15.936	1,332,830
344	SIMTEX	18.2	18.4	17.6	18.2	17.8	0.4	909	36.158	2,003,707
345	SINGERBD	111.4	114.5	109.7	111.4	110.1	1.3	838	18.387	164,230
346	SINOBANGLA	45.6	47.4	45.4	45.6	46.5	-0.9	1,204	46.301	1,002,194
347	SIPLC	48.4	49	48.1	48.4	48.6	-0.2	223	4.315	88,905
348	SKTRIMS	9.2	9.7	9.1	9.2	9.5	-0.3	322	3.036	325,937
349	SONALIANSH	222.3	234.6	220.4	222.3	227.8	-5.5	3,302	85.526	376,421
350	SONALILIFE	62.4	63	62.4	62.5	62.6	-0.2	239	6.543	104,447
351	SONALIPAPR	208.7	219.9	206	208.7	206.2	2.5	4,629	198.712	926,869
352	SONARBAINS	26.2	26.7	25.9	26.2	26	0.2	258	6.101	232,227
353	SONARGAON	37	37.5	35.4	37	35.1	1.9	1,595	43.927	1,203,330
354	SOUTHEASTB	9.4	9.7	9.3	9.4	9.7	-0.3	843	39.516	4,171,774
355	SPCERAMICS	19.6	19.9	19.4	19.6	19.6	0	971	28.549	1,453,199
356	SPCL	42.4	43.5	42.2	42.4	43.1	-0.7	857	32.711	764,452
357	SQUARETEXT	55.2	55.8	54.6	55.2	55.4	-0.2	367	20.524	372,591
358	SQURPHARMA	223.2	225	222	223.2	224.5	-1.3	1,742	93.903	419,652
359	SSSTEEL	5.5	5.7	5.5	5.5	5.5	0	216	3.792	685,439
360	STANCERAM	95.3	102.8	94.4	95.3	97.7	-2.4	312	3.488	35,534
361	STANDARINS	43.9	44.9	43.9	44.1	44.2	-0.3	419	12.404	280,588
362	STANDBANKL	6.7	6.9	6.6	6.7	6.8	-0.1	316	24.529	3,646,390
363	STYLECRAFT	85	87.9	84.5	85	86.6	-1.6	1,234	24.995	291,016
364	SUMITPOWER	14.9	15.5	14.8	14.9	14.9	0	389	7.749	519,046
365	SUNLIFEINS	52.3	52.9	51	52.3	51.3	1	511	6.468	124,826
366	TAKAFULINS	34	34.8	33.8	34	33.8	0.2	60	0.361	10,594
367	TALLUSPIN	6.2	6.4	6.1	6.2	6.4	-0.2	133	0.916	146,803
368	TAMIJTEX	133.5	138	133.1	133.5	134.8	-1.3	441	7.771	57,968
369	TECHNODRUG	35.9	36.7	34.7	35.9	34.6	1.3	3,804	155.034	4,356,146
370	TILIL	56.6	57.7	56.1	56.6	56.2	0.4	1,116	54.367	959,401
371	TITASGAS	23.5	23.8	23	23.5	23.3	0.2	698	23.75	1,016,767
372	TOSRIFA	20.1	20.4	19.4	20.1	19.6	0.5	696	18.35	920,863
373	TRUSTB1MF	3.5	3.6	3.5	3.5	3.5	0	15	0.18	51,290
374	TRUSTBANK	19.2	19.7	19.1	19.2	19.5	-0.3	706	34.246	1,775,876
375	TUNGHAI	2.6	2.8	2.6	2.7	2.6	0	22	0.094	35,454
376	UCB	10	10.4	9.9	10	10.2	-0.2	768	33.483	3,341,760
377	UNILEVERCL	2,488.2	2,509	2,453	2,496.2	2,514.6	-26.4	51	0.628	252
378	UNIONBANK	2.7	2.9	2.7	2.7	2.8	-0.1	202	0.636	228,663
379	UNIONCAP	4.2	4.4	4.2	4.2	4.2	0	59	0.405	96,265
380	UNIONINS	36.1	36.8	35.9	36.1	35.8	0.3	541	16.448	454,459
381	UNIQUEHRL	40.5	40.8	39.8	40.5	39.8	0.7	637	15.669	389,039
382	UNITEDFIN	12.7	12.9	12.6	12.7	12.7	0	155	3.408	268,421
383	UNITEDINS	39.9	40.8	39.8	39.9	39.9	0	206	2.985	74,175
384	UPGDCL	138.7	141.6	138.4	138.7	140.7	-2	447	9.63	69,194
385	USMANIAGL	40.2	41.8	38	40.2	38	2.2	582	9.951	244,989
386	UTTARABANK	21.1	21.5	21.1	21.1	21.3	-0.2	1,192	58.029	2,740,694
387	UTTARAFIN	14.4	15.3	14.2	14.5	14.7	-0.3	99	0.878	60,443
388	VAMLBDMF1	6.9	7	6.9	6.9	6.9	0	5	0.264	38,251
389	VAMLRBBF	6	6	5.8	6	5.9	0.1	19	0.011	1,772
390	VFSTDL	8	8	7.6	8	7.3	0.7	705	14.213	1,779,578
391	WALTONHIL	460.1	464	455	460.1	455.5	4.6	1,002	19.713	42,851
392	WATACHEM	150.2	154	143	150.2	151.3	-1.1	663	8.391	55,662
393	WMSHIPYARD	8.4	8.6	8.3	8.4	8.4	0	169	2.948	350,580
394	YPL	18.8	19.2	18.1	18.8	18.3	0.5	490	14.169	759,059
395	ZAHEENSPIN	7	7.1	6.7	7	6.8	0.2	675	8.398	1,212,789
396	ZAHINTEX	4.2	4.3	4.1	4.2	4.2	0	40	0.393	94,938
397	ZEALBANGLA	90.9	93.9	90.2	90.5	92.3	-1.4	73	0.701	7,732