Data Matrix

Data Matrix

#	TRADING CODE	LTP*	HIGH	LOW	CLOSEP*	YCP*	CHANGE	TRADE	VALUE (mn)	VOLUME
1	1JANATAMF	2.8	2.8	2.6	2.8	2.6	0.2	192	4.775	1,761,898
2	1STPRIMFMF	19	19	18.6	19	18.6	0.4	256	4.853	256,963
3	AAMRANET	18	18.3	18	18	18	0	90	1.078	59,555
4	AAMRATECH	11.5	11.6	11.4	11.5	11.7	-0.2	38	0.233	20,329
5	ABB1STMF	2.8	2.9	2.8	2.8	2.8	0	106	1.925	687,265
6	ABBANK	4.5	4.6	4.2	4.5	4.4	0.1	478	9.81	2,251,703
7	ACFL	18.2	18.3	18	18.2	18.2	0	17	0.151	8,306
8	ACI	198.2	199.3	189.1	198.2	189.5	8.7	1,774	38.254	195,475
9	ACIFORMULA	131.8	132.5	127.9	131.8	128.8	3	284	4.431	33,905
10	ACMELAB	72.3	72.4	71.2	72.3	71.5	0.8	310	5.371	74,658
11	ACMEPL	17.5	17.7	16.5	17.5	16.8	0.7	1,907	93.359	5,421,133
12	ACTIVEFINE	6.3	6.3	6.1	6.3	6.2	0.1	46	0.382	60,994
13	ADNTEL	58	59.5	57.2	58	58.5	-0.5	347	6.727	115,748
14	ADVENT	13.8	14	13.7	13.8	13.8	0	126	1.547	111,607
15	AFCAGRO	5.9	5.9	5.8	5.9	5.7	0.2	66	0.373	63,612
16	AFTABAUTO	35.1	35.4	34.7	35.1	34.7	0.4	610	16.696	475,961
17	AGNISYSL	21.8	22	21.5	21.8	21.7	0.1	424	8.768	403,794
18	AGRANINS	22.5	23	22.2	22.6	22.4	0.1	66	1.054	46,940
19	AIBL1STIMF	3.5	3.5	3.4	3.5	3.4	0.1	18	0.44	125,729
20	AIL	44.6	44.8	43.7	44.6	44.1	0.5	520	13.932	314,225
21	AL-HAJTEX	137.9	138.8	134	137.9	135	2.9	1,316	34.962	255,852
22	ALARABANK	16.6	16.6	16.2	16.3	16.4	0.2	12	0.07	4,293
23	ALIF	4.2	4.3	4.1	4.2	4.1	0.1	75	0.459	109,726
24	ALLTEX	13.7	14.1	13.6	13.7	13.8	-0.1	155	1.311	94,819
25	AMANFEED	23.8	24	23.4	23.8	23.6	0.2	325	8.181	345,030
26	AMBEEPHA	739.9	747.8	731.1	739	747.8	-7.9	28	0.246	333
27	AMCL(PRAN)	206	206.4	202.1	204.8	206.1	-0.1	62	0.553	2,699
28	ANLIMAYARN	21.2	21.2	20	21.1	19.9	1.3	64	0.509	24,440
29	ANWARGALV	92.9	94.2	89.9	92.9	90.2	2.7	3,224	84.564	916,399
30	AOL	14.3	14.5	13.9	14.3	14.2	0.1	55	0.436	30,445
31	APEXFOODS	221.6	224	211.9	221.6	211.8	9.8	548	10.514	48,084
32	APEXFOOT	181.1	183.8	180.2	181.1	181.2	-0.1	747	17.83	98,512
33	APEXSPINN	163.5	163.8	160.3	161.7	162.4	1.1	216	3.839	23,720
34	APEXTANRY	57.6	58	57.2	57.6	57.1	0.5	52	0.37	6,423
35	APOLOISPAT	2.2	2.2	2.1	2.2	2.2	0	79	0.7	327,588
36	ARAMIT	189.7	191	186	189.7	188.3	1.4	147	1.231	6,503
37	ARAMITCEM	9.5	9.7	9.3	9.5	9.4	0.1	25	0.026	2,734
38	ARGONDENIM	17.8	17.9	17.5	17.8	17.6	0.2	315	7.969	450,909
39	ASIAINS	28.5	28.9	27.4	28.5	27.5	1	224	5.648	199,743
40	ASIAPACINS	32.1	32.6	31.8	32.3	32.1	0	80	1.664	51,788
41	ASIATICLAB	56.5	56.7	55.8	56.5	55.7	0.8	1,104	72.16	1,281,218
42	ATCSLGF	0	0	0	7.5	7.5	--	0	0	0
43	ATLASBANG	54.8	56.8	54.1	54.8	55.8	-1	24	0.108	1,968
44	AZIZPIPES	48.3	48.6	46.9	47.8	46.6	1.7	143	0.592	12,440
45	BANGAS	113.5	114.4	110	113.5	110.7	2.8	553	9.51	84,786
46	BANKASIA	18.3	18.5	18.3	18.3	18.5	-0.2	85	3.467	188,838
47	BARKAPOWER	7.4	7.4	7.1	7.2	7.2	0.2	143	1.403	192,617
48	BATASHOE	810.1	814.9	810	810.1	809.5	0.6	36	0.136	168
49	BATBC	251.2	252.3	249.3	251.2	250.1	1.1	758	19.74	78,712
50	BAYLEASING	3	3	2.9	2.9	2.9	0.1	38	0.224	76,459
51	BBS	9.6	9.8	9.1	9.6	9.3	0.3	386	6.923	731,985
52	BBSCABLES	16	16.2	15.1	16	15.1	0.9	610	10.003	643,102
53	BDAUTOCA	127.6	129.1	124.9	127.6	124.3	3.3	871	17.023	133,914
54	BDCOM	26.4	26.6	25.9	26.4	26.2	0.2	689	19.115	726,345
55	BDFINANCE	14	14.3	13.8	14	13.9	0.1	149	1.716	122,936
56	BDLAMPS	131.1	132.7	128.1	131.1	129.9	1.2	126	1.284	9,805
57	BDSERVICE	0	0	0	5.2	5.2	--	0	0	0
58	BDTHAI	11.8	12.3	11.7	11.8	12	-0.2	1,122	32.543	2,719,275
59	BDTHAIFOOD	16.5	17.6	16.2	16.5	16.5	0	3,253	115.958	6,764,430
60	BDWELDING	12.2	12.5	11.6	12.2	11.6	0.6	231	2.411	201,190
61	BEACHHATCH	50.9	51.3	50.2	50.9	50.4	0.5	1,057	26.506	522,417
62	BEACONPHAR	106.8	108.4	106	106.8	107.8	-1	861	23.191	217,258
63	BENGALWTL	17.9	18.1	17.6	17.9	17.8	0.1	107	2.096	117,231
64	BERGERPBL	1,411	1,418.5	1,406	1,408.6	1,406.3	4.7	77	3.19	2,263
65	BESTHLDNG	14.3	15	14.2	14.3	14.2	0.1	211	3.574	249,968
66	BEXIMCO	110.1	110.1	110.1	110.1	110.1	0	1	0	1
67	BGIC	32.3	33.2	31.6	32.3	31.7	0.6	76	1.135	34,899
68	BIFC	1.9	1.9	1.8	1.9	1.8	0.1	16	0.039	20,580
69	BNICL	46.1	46.3	45	46.1	45.4	0.7	316	6.536	142,684
70	BPML	25.8	26.2	25.2	25.8	25.5	0.3	117	0.883	34,475
71	BPPL	15.2	15.3	15.1	15.2	15	0.2	861	26.941	1,772,437
72	BRACBANK	66.5	70	66	66.5	66.4	0.1	636	46.696	704,581
73	BSC	107	108	106.4	107	107	0	1,399	67.041	626,261
74	BSCPLC	128.6	130	128.1	128.6	128.1	0.5	275	5.19	40,315
75	BSRMLTD	77.9	78.4	76.5	77.4	77.4	0.5	71	0.97	12,583
76	BSRMSTEEL	63.8	65	63.5	63.8	63.7	0.1	88	0.888	13,948
77	BXPHARMA	111	111.5	109.7	111	110.1	0.9	326	11.977	108,340
78	CAPITECGBF	7	7.1	6.9	7	7	0	232	5.124	736,102
79	CAPMBDBLMF	10.8	11.2	10.7	10.8	11.1	-0.3	261	7.997	735,845
80	CAPMIBBLMF	6.8	7	6.7	6.8	6.9	-0.1	165	2.6	382,487
81	CENTRALINS	40.6	41.2	39.6	40.6	39.9	0.7	1,122	52.574	1,288,524
82	CENTRALPHL	9.5	9.6	9.3	9.5	9.3	0.2	211	2.845	300,974
83	CITYBANK	24.3	24.5	24.2	24.3	24.4	-0.1	605	35.088	1,443,551
84	CITYGENINS	79.6	79.8	78.7	79.6	79	0.6	531	37.792	476,059
85	CLICL	53.1	53.6	52.1	53.1	52.7	0.4	454	8.467	159,616
86	CNATEX	2.5	2.5	2.3	2.4	2.4	0.1	74	0.763	322,260
87	CONFIDCEM	51.4	51.8	50.3	51.4	50.7	0.7	251	3.534	69,315
88	CONTININS	24.8	25	23.7	24.8	24	0.8	248	5.168	211,124
89	COPPERTECH	20	20.3	18.6	20	18.7	1.3	554	12.368	626,433
90	CROWNCEMNT	48.2	48.8	46.8	48.2	47	1.2	38	0.249	5,212
91	CRYSTALINS	52.5	52.9	51.1	52.5	51.2	1.3	848	23.955	461,068
92	CVOPRL	171.6	173.9	167.6	171.6	167.5	4.1	1,947	66.966	393,118
93	DACCADYE	19	19.2	18.7	19	18.8	0.2	154	2.677	141,413
94	DAFODILCOM	37.5	37.7	36.5	37.5	36.4	1.1	247	1.224	33,012
95	DBH	35.2	35.3	34.5	34.9	34.8	0.4	78	1.689	48,397
96	DBH1STMF	6.3	6.4	5.9	6.3	5.9	0.4	442	6.454	1,047,281
97	DELTALIFE	70	70.3	69.1	70	69	1	145	2.265	32,419
98	DELTASPINN	4.9	5	4.7	4.8	4.8	0.1	28	0.167	34,806
99	DESCO	20.7	21.5	20	20.7	20.4	0.3	25	0.382	18,575
100	DESHBANDHU	17.7	17.8	16.4	17.7	16.2	1.5	1,229	29.027	1,678,259
101	DGIC	20.7	20.9	20.1	20.7	20.2	0.5	192	3.266	159,162
102	DHAKABANK	11.3	11.4	11.1	11.3	11.2	0.1	191	4.884	434,032
103	DHAKAINS	36.5	37.2	35	36.5	35.2	1.3	162	2.703	74,785
104	DOMINAGE	28.3	28.4	27.1	28.3	27.1	1.2	1,544	106.925	3,841,631
105	DOREENPWR	29.8	30.3	29.5	29.8	29.9	-0.1	991	22.275	748,701
106	DSHGARME	109.5	110.6	107.2	109.5	107.2	2.3	755	11.213	102,422
107	DSSL	9	9.1	8.8	9	8.8	0.2	378	9.805	1,096,944
108	DULAMIACOT	136.2	136.5	130.6	136.2	130.5	5.7	192	7.553	56,712
109	DUTCHBANGL	38.9	41.7	38.8	39	38.7	0.2	113	4.184	107,290
110	EASTERNINS	51.4	51.6	48.7	51.4	49.8	1.6	143	1.442	28,501
111	EASTLAND	19	19	18.5	19	18.7	0.3	134	2.737	145,389
112	EASTRNLUB	2,566	2,600	2,541.2	2,566	2,546.5	19.5	795	17.204	6,714
113	EBL	23	23.1	22.7	23	22.8	0.2	248	10.016	437,385
114	EBL1STMF	3.8	3.9	3.7	3.8	3.8	0	26	0.3	78,926
115	EBLNRBMF	2.6	2.6	2.5	2.6	2.6	0	77	2.334	899,735
116	ECABLES	119.6	120	108	119.6	118	1.6	191	1.214	10,485
117	EGEN	21.2	22.3	18.9	21.2	20.5	0.7	877	24.547	1,174,685
118	EHL	73.9	74.4	72.9	73.9	73	0.9	371	7.083	96,512
119	EIL	27.5	27.7	26.7	27.5	26.7	0.8	608	12.938	475,551
120	EMERALDOIL	15.3	15.6	15.2	15.3	15.3	0	140	1.566	102,144
121	ENVOYTEX	48.3	48.6	47.9	48.3	48.1	0.2	304	8.649	179,295
122	EPGL	16.9	17	16.5	16.9	16.5	0.4	328	5.506	327,864
123	ESQUIRENIT	22.4	22.6	21.9	22.4	21.8	0.6	157	4.105	185,625
124	ETL	10.3	10.4	10.2	10.3	10.2	0.1	599	22.057	2,141,379
125	EXIM1STMF	3	3	2.9	3	2.9	0.1	46	1.011	338,800
126	EXIMBANK	0	0	0	3	3	--	0	0	0
127	FAMILYTEX	1.2	1.2	1.1	1.2	1.1	0.1	115	0.921	767,721
128	FARCHEM	15.4	15.5	15.1	15.4	15.1	0.3	124	1.326	86,976
129	FAREASTFIN	0.7	0.73	0.68	0.7	0.72	-0.02	45	0.169	243,954
130	FAREASTLIF	21.5	21.7	20.8	21.3	21.3	0.2	78	0.905	42,771
131	FASFIN	0.81	0.93	0.79	0.81	0.86	-0.05	133	0.818	959,595
132	FBFIF	2.9	2.9	2.7	2.8	2.8	0.1	27	0.195	69,741
133	FEDERALINS	20	21.5	19.7	20	19.9	0.1	109	3.504	174,082
134	FEKDIL	14.9	15	14.5	14.9	14.6	0.3	620	17.527	1,190,590
135	FINEFOODS	368	370	354.9	368	352.4	15.6	1,365	41.631	115,237
136	FIRSTFIN	2.9	3	2.9	2.9	2.8	0.1	42	0.481	166,015
137	FIRSTSBANK	0	0	0	1.9	1.9	--	0	0	0
138	FORTUNE	14.8	14.9	14.5	14.8	14.5	0.3	372	8.327	563,827
139	FUWANGCER	12	12.1	11.7	12	11.8	0.2	322	8.525	715,203
140	FUWANGFOOD	11.9	12	11.6	11.9	11.7	0.2	326	5.96	503,012
141	GBBPOWER	6.4	6.4	6.2	6.3	6.3	0.1	24	0.079	12,498
142	GEMINISEA	140.3	142.6	139	140.3	139.9	0.4	360	4.669	33,214
143	GENEXIL	24.6	24.9	24.3	24.6	24.4	0.2	523	12.301	499,995
144	GENNEXT	2.4	2.4	2.3	2.3	2.4	0	116	1.715	742,889
145	GHAIL	12	12	11.8	12	11.8	0.2	220	6.883	578,046
146	GHCL	22	22.3	21	22	21.2	0.8	168	1.58	72,017
147	GIB	0	0	0	1.7	1.7	--	0	0	0
148	GLDNJMF	6.4	6.4	6.3	6.3	6.3	0.1	43	0.47	74,534
149	GLOBALINS	26.2	26.4	25.5	26.2	25.9	0.3	102	0.817	31,366
150	GOLDENSON	10.8	11	10.7	10.8	10.8	0	537	13.517	1,250,645
151	GP	265.5	271.3	262.1	265.5	269.8	-4.3	3,093	62.633	236,490
152	GPHISPAT	16.9	17.1	16.8	16.9	17	-0.1	458	8.071	477,800
153	GQBALLPEN	435.8	439.9	430	435.8	428.9	6.9	315	4.421	10,158
154	GRAMEENS2	10.9	10.9	10.8	10.9	10.9	0	39	0.393	36,120
155	GREENDELMF	3	3.2	3	3.1	3.1	-0.1	10	0.089	28,803
156	GREENDELT	53.9	54.5	52.4	53.9	53.2	0.7	118	4.521	84,624
157	GSPFINANCE	1.7	1.9	1.7	1.7	1.8	-0.1	138	1.318	749,515
158	HAKKANIPUL	70.5	70.8	68.7	70.5	68.5	2	913	18.358	262,618
159	HAMI	118.8	122.8	117	118.8	118.2	0.6	295	2.982	25,245
160	HEIDELBCEM	218.5	220	215	218.3	217.1	1.4	76	1.406	6,447
161	HFL	6.8	7.3	6.3	6.5	6.9	-0.1	143	0.71	108,077
162	HRTEX	19.5	19.9	17.9	19.5	18.4	1.1	445	3.304	172,713
163	HWAWELLTEX	41.1	41.3	40.8	41.1	40.8	0.3	26	0.223	5,433
164	IBNSINA	315.8	317	313	315.8	315.2	0.6	214	8.922	28,289
165	IBP	12.2	12.5	12	12.2	12	0.2	357	8.491	700,724
166	ICB	38.4	38.6	37.8	38.4	37.7	0.7	187	2.608	68,348
167	ICB3RDNRB	4.1	4.1	4.1	4.1	4.1	0	11	0.252	61,461
168	ICBAGRANI1	6.5	6.5	6.4	6.5	6.5	0	21	0.424	65,376
169	ICBAMCL2ND	5.6	5.6	5.5	5.6	5.6	0	21	0.147	26,327
170	ICBEPMF1S1	3.6	3.7	3.6	3.7	3.7	-0.1	13	0.408	110,350
171	ICBIBANK	2.6	2.6	2.5	2.6	2.6	0	10	0.272	104,744
172	ICBSONALI1	4.3	4.4	4.2	4.3	4.3	0	44	1.22	284,025
173	ICICL	23.5	23.7	22.8	23.5	23	0.5	307	6.711	289,494
174	IDLC	36.6	36.9	36.3	36.6	36.5	0.1	163	3.855	105,483
175	IFADAUTOS	23.3	23.5	22.6	23.3	22.8	0.5	305	6.201	269,118
176	IFIC	4.8	4.9	4.7	4.8	4.8	0	345	11.577	2,404,502
177	IFIC1STMF	2.8	2.9	2.7	2.8	2.8	0	37	0.904	323,568
178	IFILISLMF1	3.5	3.6	3.4	3.5	3.5	0	115	0.821	238,052
179	ILFSL	0.77	0.78	0.73	0.73	0.74	0.03	35	0.198	269,570
180	INDEXAGRO	66.3	66.8	64.8	66.4	65.7	0.6	43	0.272	4,108
181	INTECH	33.2	33.5	30.3	33.2	31.1	2.1	2,312	69.341	2,141,949
182	INTRACO	21.8	22	20.3	21.8	21.6	0.2	404	9.995	461,451
183	IPDC	19.6	19.7	19.3	19.6	19.4	0.2	430	11.202	573,742
184	ISLAMIBANK	36.3	36.8	36.1	36.3	36.6	-0.3	252	6.039	166,385
185	ISLAMICFIN	8.5	8.8	8.4	8.5	8.6	-0.1	143	2.582	302,926
186	ISLAMIINS	38.3	38.3	37.1	37.7	37.6	0.7	27	0.17	4,509
187	ISNLTD	83.2	84.3	82.4	83.2	83.5	-0.3	881	15.652	188,044
188	ITC	39.8	40.1	39	39.8	39.4	0.4	625	14.815	375,084
189	JAMUNABANK	20.9	21.1	20.8	20.9	21	-0.1	166	17.474	834,803
190	JAMUNAOIL	184.5	184.9	180.6	184.5	182.1	2.4	1,148	23.729	129,736
191	JANATAINS	24.7	24.9	24.2	24.7	24.3	0.4	89	0.593	24,127
192	JHRML	44.5	44.7	43.7	44.5	44.1	0.4	161	2.058	46,505
193	JMISMDL	120.4	122.5	119	120.4	119.3	1.1	54	0.788	6,510
194	JUTESPINN	214.9	216.5	203	214.9	211.9	3	42	0.294	1,383
195	KARNAPHULI	29	29.2	28.3	29	28.2	0.8	321	6.193	215,187
196	KAY&QUE	406.8	409.4	392.1	406.8	395.4	11.4	1,999	55.951	139,292
197	KBPPWBIL	56.5	57.3	55.3	56.5	55.8	0.7	3,040	81.069	1,440,408
198	KDSALTD	42.3	42.4	41.5	42.3	42.1	0.2	463	11.179	265,811
199	KEYACOSMET	4.2	4.3	4.1	4.2	4.2	0	143	1.248	300,604
200	KOHINOOR	501.2	502	499	500.9	499.9	1.3	138	4.107	8,206
201	KPCL	10.6	10.7	10.4	10.5	10.5	0.1	86	1.19	113,251
202	KPPL	18.2	18.7	17.4	18.2	18.3	-0.1	849	12.101	671,686
203	KTL	12.1	12.2	11.6	12.1	11.6	0.5	653	20.363	1,703,394
204	LANKABAFIN	13.1	13.1	12.8	13.1	12.9	0.2	225	4.828	371,002
205	LEGACYFOOT	56.6	57.2	55.5	56.6	55.9	0.7	335	5.424	96,139
206	LHB	48.9	49.5	48.5	48.9	49.3	-0.4	812	38.074	779,844
207	LIBRAINFU	655.2	658	651	655.2	651.3	3.9	112	1.039	1,587
208	LINDEBD	750.2	758.5	748.4	750.2	754.6	-4.4	225	1.979	2,637
209	LOVELLO	70.8	71.4	69.5	70.8	70.6	0.2	2,611	81.464	1,156,562
210	LRBDL	10.7	10.8	10.2	10.7	10.3	0.4	250	3.318	317,011
211	LRGLOBMF1	3	3	2.9	3	2.9	0.1	29	0.448	150,293
212	MAGURAPLEX	85.9	87	85	85.9	85.3	0.6	481	8.582	99,905
213	MAKSONSPIN	5.6	5.8	5.5	5.6	5.6	0	51	0.401	72,190
214	MALEKSPIN	28.5	28.6	27.5	28.5	27.8	0.7	480	26.015	927,139
215	MARICO	2,716.1	2,728	2,712.4	2,716.1	2,718.6	-2.5	366	21.226	7,807
216	MATINSPINN	45.7	46	45	45.7	45.4	0.3	139	2.536	55,938
217	MBL1STMF	3.8	3.8	3.6	3.7	3.8	0	12	0.159	43,018
218	MEGCONMILK	15.4	16	14.8	15.4	15.9	-0.5	43	0.16	10,457
219	MEGHNACEM	31.7	31.8	31.3	31.6	31.5	0.2	16	0.13	4,130
220	MEGHNAINS	28.8	29.2	26.5	28.8	26.6	2.2	1,050	31.206	1,114,350
221	MEGHNALIFE	50.5	50.8	49	50.3	50.1	0.4	302	4.561	91,395
222	MEGHNAPET	24	24.1	22	23.2	23	1	96	0.87	38,278
223	MERCANBANK	7.9	8	7.8	7.9	7.8	0.1	77	0.947	120,094
224	MERCINS	24.8	25	24.6	24.7	24.5	0.3	19	0.658	26,594
225	METROSPIN	8.7	8.7	8.4	8.5	8.5	0.2	22	0.063	7,362
226	MHSML	14.4	14.5	14	14.4	14.1	0.3	352	5.929	415,613
227	MIDASFIN	4.6	4.6	4.3	4.6	4.4	0.2	27	0.124	27,202
228	MIDLANDBNK	17.8	18	17.7	17.8	17.7	0.1	635	21.831	1,227,177
229	MIRACLEIND	31	31.1	30.4	31	30.3	0.7	224	2.405	78,159
230	MIRAKHTER	28.2	28.3	27.8	28.2	27.9	0.3	240	5.123	182,020
231	MITHUNKNIT	14.7	14.7	13.9	14.5	14.1	0.6	86	0.455	31,705
232	MJLBD	89.5	89.8	88.2	89.5	88.2	1.3	170	4.558	51,352
233	MLDYEING	8.7	8.8	8.5	8.7	8.5	0.2	312	7.308	843,405
234	MONNOAGML	339.6	339.6	314	339.6	312.3	27.3	1,066	19.822	59,958
235	MONNOCERA	83.2	83.9	77.8	83.2	78.3	4.9	1,942	48.314	591,799
236	MONNOFABR	22.7	22.8	21	22.7	20.9	1.8	2,442	116.753	5,339,474
237	MONOSPOOL	100.3	100.8	98.7	100.3	98.9	1.4	1,345	26.734	267,462
238	MPETROLEUM	192.1	192.6	190.8	192.1	209	-16.9	1,779	69.303	362,597
239	MTB	12	12.2	11.9	12	12	0	53	4.894	407,285
240	NAHEEACP	18.2	18.3	17.2	18.2	17.5	0.7	257	4.272	237,745
241	NATLIFEINS	89.3	90	88	89.3	88.6	0.7	303	8.038	90,730
242	NAVANACNG	22.2	22.5	21.6	22.2	21.9	0.3	147	2.546	115,308
243	NAVANAPHAR	51.5	51.8	51	51.5	51.2	0.3	449	17.128	333,662
244	NBL	3.4	3.4	3.3	3.3	3.3	0.1	83	0.632	190,724
245	NCCBANK	11.9	12	11.7	11.9	11.8	0.1	83	3.125	263,860
246	NCCBLMF1	4	4.2	4	4	4	0	9	0.081	20,242
247	NEWLINE	4.3	4.3	4.1	4.1	4.2	0.1	53	0.327	78,851
248	NFML	14	14.3	13.5	14	13.3	0.7	1,081	31.647	2,256,316
249	NHFIL	23.8	24.2	23.6	23.8	23.7	0.1	197	4.561	192,335
250	NITOLINS	27.4	27.8	26.5	27.4	27.1	0.3	29	1.479	53,880
251	NORTHERN	111.7	124.1	105.4	111.7	112.9	-1.2	465	2.687	24,054
252	NORTHRNINS	29.2	29.5	28.1	29.2	28.7	0.5	48	0.602	20,907
253	NPOLYMER	27.2	27.3	26.6	27.2	26.6	0.6	136	1.043	38,566
254	NRBBANK	6.1	6.2	5.9	6.1	6.1	0	120	1.616	265,930
255	NRBCBANK	5.4	5.5	5.3	5.4	5.4	0	95	1.417	265,219
256	NTC	173.3	175	171	173.3	176.6	-3.3	85	0.74	4,281
257	NTLTUBES	64.7	64.9	63.7	64.7	64	0.7	157	2.593	40,223
258	NURANI	2.1	2.2	2	2.1	2.2	-0.1	33	0.25	119,739
259	OAL	5.9	6	5.8	5.9	5.8	0.1	67	0.736	125,700
260	OIMEX	16.7	16.9	15.4	16.7	15.6	1.1	951	17.668	1,084,218
261	OLYMPIC	140.9	142	137	140.9	137.9	3	517	20.972	151,170
262	ONEBANKPLC	7	7.1	6.9	7	7	0	89	1.305	186,563
263	ORIONINFU	372.2	385	365.1	372.2	383.6	-11.4	3,318	135.066	358,295
264	ORIONPHARM	29.1	29.4	28.8	29.1	29	0.1	215	3.108	106,504
265	PADMALIFE	17.6	17.6	17	17.3	17.2	0.4	33	0.373	21,555
266	PADMAOIL	171.3	171.6	169.4	170.8	170.1	1.2	692	9.712	57,000
267	PARAMOUNT	43.1	44	41.4	43.1	41.5	1.6	327	6.7	157,707
268	PDL	4.8	4.9	4.6	4.8	4.7	0.1	101	0.639	134,787
269	PENINSULA	17.1	17.3	16.8	17.1	16.8	0.3	352	7.849	460,683
270	PEOPLESINS	36.3	36.5	35.4	36.3	35.5	0.8	550	13.727	381,423
271	PF1STMF	5.1	5.2	5	5.1	5.1	0	44	0.882	172,941
272	PHARMAID	521.7	527.9	518	521.7	527.3	-5.6	624	11.586	22,180
273	PHENIXINS	27.9	28.1	26.6	27.9	26.7	1.2	948	18.773	678,552
274	PHOENIXFIN	2.9	3	2.8	2.9	2.9	0	14	0.072	24,810
275	PHPMF1	2.7	2.8	2.6	2.7	2.7	0	32	0.291	109,927
276	PIONEERINS	48.9	49.5	48.1	48.9	48.4	0.5	316	10.48	214,871
277	PLFSL	0.62	0.65	0.59	0.62	0.61	0.01	106	0.265	432,548
278	POPULAR1MF	2.7	2.8	2.6	2.7	2.7	0	61	1.271	476,161
279	POPULARLIF	43.4	43.7	42.4	43.4	43.1	0.3	203	4.349	101,254
280	POWERGRID	28.4	28.5	28	28.1	28.3	0.1	108	1.881	66,791
281	PRAGATIINS	74.3	74.8	72.2	74.3	72	2.3	1,341	41.081	560,121
282	PRAGATILIF	167.3	170.4	165.1	167.3	168.4	-1.1	1,325	33.6	200,701
283	PREMIERBAN	4.3	4.5	4.3	4.3	4.4	-0.1	142	2.095	482,454
284	PREMIERCEM	41.5	41.8	40.6	41.7	41.3	0.2	111	0.525	12,666
285	PREMIERLEA	0.65	0.77	0.65	0.69	0.71	-0.06	72	0.084	116,843
286	PRIME1ICBA	4.4	4.4	4.3	4.4	4.3	0.1	54	0.549	127,666
287	PRIMEBANK	29.8	29.8	29.4	29.8	29.4	0.4	125	7.831	263,795
288	PRIMEFIN	1.3	1.4	1.2	1.2	1.3	0	35	0.262	215,021
289	PRIMEINSUR	32.4	32.7	31	32.4	31.6	0.8	153	1.877	59,110
290	PRIMELIFE	36.2	36.2	34.3	35.8	34.3	1.9	179	1.64	46,353
291	PRIMETEX	13.4	14	13.3	13.4	13.6	-0.2	35	0.189	14,124
292	PROGRESLIF	43.3	44.2	42.5	43.3	43.3	0	63	0.317	7,329
293	PROVATIINS	28.5	28.6	27.6	28.5	27.9	0.6	223	4.914	172,840
294	PTL	53	53.5	50.5	53	50.9	2.1	463	14.187	270,220
295	PUBALIBANK	30	30	29.7	30	29.7	0.3	136	5.641	188,227
296	PURABIGEN	20	20.1	19.6	20	19.6	0.4	138	1.938	97,481
297	QUASEMIND	43.5	43.6	41	43.1	41.5	2	1,016	35.477	838,198
298	QUEENSOUTH	11.4	11.5	11.2	11.4	11.2	0.2	167	4.315	380,531
299	RAHIMAFOOD	138.3	139.7	135	138.3	135.9	2.4	1,677	35.308	255,844
300	RAHIMTEXT	184.8	186.8	179.1	184.8	182.3	2.5	408	14.599	79,582
301	RAKCERAMIC	22.8	23.2	22.6	22.8	22.8	0	78	1.474	64,408
302	RANFOUNDRY	152.9	161	151.6	152.9	153.4	-0.5	276	1.361	8,916
303	RDFOOD	21.5	21.6	20.7	21.5	20.8	0.7	600	12.332	585,238
304	RECKITTBEN	3,410	3,415	3,370	3,405.2	3,393.9	16.1	59	1.069	314
305	REGENTTEX	3.1	3.1	2.9	3.1	2.9	0.2	88	1.142	377,192
306	RELIANCE1	13.6	13.7	13	13.6	13.5	0.1	425	8.023	602,494
307	RELIANCINS	66	67	63	66.6	65.4	0.6	77	1.483	22,365
308	RENATA	403	404.7	398	403	399.7	3.3	352	8.687	21,607
309	RENWICKJA	600	615.7	550	603.2	572.8	27.2	98	0.767	1,287
310	REPUBLIC	28.3	28.6	27.3	28.5	27.4	0.9	286	4.948	175,968
311	RINGSHINE	3.2	3.3	3.2	3.2	3.2	0	79	2.328	724,729
312	ROBI	28.5	28.7	28.3	28.5	28.5	0	534	25.185	885,324
313	RSRMSTEEL	6.5	6.8	6.4	6.5	6.6	-0.1	23	0.025	3,793
314	RUNNERAUTO	37.9	38.3	37	37.9	37.4	0.5	976	25.178	667,273
315	RUPALIBANK	17.5	17.7	17	17.6	17.3	0.2	89	2.746	158,326
316	RUPALIINS	22.2	22.5	21.3	22.2	21.9	0.3	108	2.965	133,909
317	RUPALILIFE	83.1	84	81.6	83.1	82.4	0.7	1,606	45.278	547,119
318	SAFKOSPINN	13.9	14	13.4	13.6	13.9	0	26	0.19	13,917
319	SAIFPOWER	5.2	5.3	5.1	5.2	5.1	0.1	143	1.47	281,298
320	SAIHAMCOT	18.1	18.1	17.7	18.1	17.8	0.3	376	23.793	1,324,077
321	SAIHAMTEX	15	15	14.8	15	14.8	0.2	100	3.855	257,986
322	SALAMCRST	16.2	16.5	15.3	16.2	15.3	0.9	731	18.21	1,144,188
323	SALVO	30.7	30.9	29.1	30.7	29.3	1.4	902	22.585	745,943
324	SAMATALETH	83.5	86.9	82.6	83.5	84.5	-1	413	4.959	59,038
325	SAMORITA	72.1	72.2	70.8	72	70.9	1.2	133	1.53	21,304
326	SANDHANINS	20.3	20.4	19.8	20.3	19.9	0.4	146	2.458	122,177
327	SAPORTL	39.9	41.7	39.3	39.9	41.6	-1.7	1,481	57.984	1,441,011
328	SAVAREFR	0	0	0	215.5	215.5	--	0	0	0
329	SBACBANK	6.2	6.3	6	6.2	6.1	0.1	83	0.893	146,078
330	SEAPEARL	34.6	34.7	34	34.6	34.2	0.4	742	20.869	605,832
331	SEMLFBSLGF	4.8	4.8	4.7	4.7	4.7	0.1	8	0.132	28,007
332	SEMLIBBLSF	6	6	5.9	6	5.9	0.1	11	0.131	21,905
333	SEMLLECMF	0	0	0	7.4	7.4	--	0	0	0
334	SHAHJABANK	16.5	16.7	16.3	16.4	16.4	0.1	75	2.878	175,404
335	SHARPIND	13.4	13.6	12.9	13.4	13.1	0.3	141	1.003	74,914
336	SHASHADNIM	16.4	16.4	16	16.4	16.2	0.2	54	0.64	39,211
337	SHEPHERD	14.3	14.5	13.4	14.3	13.3	1	938	26.949	1,906,357
338	SHURWID	4.7	4.8	4.7	4.7	4.8	-0.1	23	0.154	32,703
339	SHYAMPSUG	202.5	208.8	191.4	202.5	209.7	-7.2	707	19.37	96,466
340	SIBL	0	0	0	3	3	--	0	0	0
341	SICL	19.5	19.6	18.9	19.5	19.1	0.4	156	1.819	94,129
342	SILCOPHL	13.9	14.1	13.8	13.9	13.9	0	178	3.056	220,126
343	SILVAPHL	9.8	9.9	9.5	9.7	9.5	0.3	123	2.571	268,832
344	SIMTEX	23.1	23.6	22.8	23.1	22.9	0.2	3,884	156.162	6,744,334
345	SINGERBD	90.8	90.9	88.8	89.9	90.4	0.4	64	0.383	4,267
346	SINOBANGLA	46.8	47	44.7	46.8	44.8	2	1,352	36.331	790,519
347	SIPLC	53.9	54.4	52.6	53.9	53.1	0.8	491	12.869	240,142
348	SKTRIMS	8.2	8.4	8	8.4	8	0.2	165	1.007	121,953
349	SONALIANSH	194.6	197.4	192.1	194.6	195.9	-1.3	1,731	41.326	212,575
350	SONALILIFE	64.4	66.9	63.7	64.4	64.2	0.2	164	2.944	45,841
351	SONALIPAPR	224.4	225.8	220.9	224.4	221.9	2.5	1,108	29.528	131,792
352	SONARBAINS	26.2	26.4	25.3	26.2	25.5	0.7	138	1.835	70,660
353	SONARGAON	32.2	32.9	29.2	32.2	30.2	2	1,499	33.291	1,083,260
354	SOUTHEASTB	8.9	9	8.9	8.9	8.9	0	55	1.169	131,173
355	SPCERAMICS	15.7	15.9	15	15.7	15.1	0.6	593	14.233	911,338
356	SPCL	47.9	48.4	47.5	47.9	48	-0.1	1,157	41.94	874,635
357	SQUARETEXT	49.5	49.5	48.7	49.3	49.5	0	95	1.48	30,081
358	SQURPHARMA	201.4	202	201.1	201.4	201.4	0	1,622	48.814	242,373
359	SSSTEEL	4.1	4.2	4	4.1	4.1	0	74	0.546	132,488
360	STANCERAM	82.4	84	75.5	82.4	79.6	2.8	289	2.896	35,816
361	STANDARINS	44.1	44.7	42.9	44.1	42.2	1.9	1,701	60.641	1,380,343
362	STANDBANKL	4.8	4.9	4.8	4.8	4.8	0	96	1.375	284,712
363	STYLECRAFT	49.7	50	48	49.7	48.3	1.4	118	0.829	16,973
364	SUMITPOWER	13	13.1	12.9	13	13	0	229	4.829	371,235
365	SUNLIFEINS	54.3	54.5	53.3	54.3	53.6	0.7	469	11.851	219,560
366	TAKAFULINS	34.5	35	34.2	34.4	34.8	-0.3	45	0.132	3,828
367	TALLUSPIN	5.9	6	5.7	5.9	5.9	0	72	0.547	93,090
368	TAMIJTEX	120.9	121.2	118.5	120.9	119	1.9	210	3.183	26,520
369	TECHNODRUG	31.2	31.3	30.5	31.2	30.9	0.3	679	24.582	791,490
370	TILIL	47.2	47.9	45.4	47.2	46.2	1	1,471	38.761	831,717
371	TITASGAS	16	16.9	15.8	16	15.9	0.1	314	5.69	355,654
372	TOSRIFA	17.7	17.9	17.2	17.7	17.4	0.3	360	6.421	365,624
373	TRUSTB1MF	2.6	2.7	2.6	2.6	2.6	0	19	0.232	89,179
374	TRUSTBANK	16.9	17.1	16.8	16.9	17	-0.1	139	4.626	273,151
375	TUNGHAI	1.6	1.7	1.6	1.6	1.6	0	19	0.032	19,772
376	UCB	10	10.1	9.9	10	10	0	118	6.481	647,728
377	UNILEVERCL	2,196.8	2,219	2,173	2,196.8	2,163.7	33.1	14	0.09	41
378	UNIONBANK	0	0	0	1.5	1.5	--	0	0	0
379	UNIONCAP	3.2	3.3	3.1	3.2	3.2	0	38	0.129	40,532
380	UNIONINS	32.5	32.7	30.8	32.5	31.5	1	287	5.477	169,720
381	UNIQUEHRL	38.6	38.8	38	38.6	38.3	0.3	128	2.234	58,009
382	UNITEDFIN	12	12	11.8	11.9	11.9	0.1	68	1.122	94,311
383	UNITEDINS	41.8	42	41.1	41.7	41.1	0.7	39	0.469	11,282
384	UPGDCL	118.2	120.8	118.2	118.6	118.8	-0.6	204	2.001	16,854
385	USMANIAGL	36.8	37.7	35.7	36.8	37.6	-0.8	139	0.788	21,647
386	UTTARABANK	21.5	21.5	21.4	21.5	21.4	0.1	202	14.377	669,550
387	UTTARAFIN	10.8	11.5	10.5	10.9	10.5	0.3	53	0.256	23,476
388	VAMLBDMF1	7.5	7.5	7.3	7.4	7.3	0.2	112	1.617	218,631
389	VAMLRBBF	5.4	5.7	5.2	5.4	5.3	0.1	79	0.321	59,555
390	VFSTDL	11.8	11.8	10.5	11.8	10.8	1	262	30.407	2,725,464
391	WALTONHIL	377.9	379.9	375.6	377.8	377.6	0.3	246	2.985	7,911
392	WATACHEM	126	127.1	125	126	125.8	0.2	354	4.916	38,994
393	WMSHIPYARD	8.6	8.7	8.4	8.6	8.5	0.1	160	3.779	442,615
394	YPL	18.3	18.3	17.3	18.3	16.7	1.6	999	26.958	1,478,410
395	ZAHEENSPIN	4.2	4.2	4.1	4.2	4.1	0.1	30	0.309	74,447
396	ZAHINTEX	5.5	5.6	5.4	5.5	5.5	0	19	0.132	23,897
397	ZEALBANGLA	171.6	178	162	171.6	169.7	1.9	814	11.536	68,018