🗄 Price Archive / Price File
⬇ Download CSV406 instruments on 2026-08-13
| Symbol | Sector | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1JANATAMF | Mutual Funds | 3.90 | 4.00 | 3.80 | 3.80 | 1,297,554 |
| 1STPRIMFMF | Mutual Funds | 24.80 | 25.00 | 24.50 | 24.70 | 527,812 |
| AAMRANET | IT Sector | 20.70 | 20.90 | 20.30 | 20.40 | 288,286 |
| AAMRATECH | IT Sector | 22.70 | 23.40 | 21.70 | 22.80 | 303,005 |
| ABB1STMF | Mutual Funds | 3.90 | 4.00 | 3.90 | 3.90 | 1,658,700 |
| ABBANK | Bank | 5.00 | 5.00 | 4.80 | 5.00 | 537,935 |
| ACFL | Textile | 23.70 | 24.20 | 23.20 | 23.60 | 76,902 |
| ACHIASF | SME | 33.00 | 35.00 | 33.00 | 34.00 | 106,818 |
| ACI | Pharmaceuticals & Chemicals | 199.50 | 201.90 | 197.00 | 198.20 | 61,701 |
| ACIFORMULA | Pharmaceuticals & Chemicals | 174.10 | 180.70 | 173.00 | 178.20 | 769,489 |
| ACMELAB | Pharmaceuticals & Chemicals | 83.10 | 83.70 | 82.90 | 83.20 | 120,440 |
| ACMEPL | Pharmaceuticals & Chemicals | 24.50 | 25.80 | 24.40 | 25.60 | 4,100,470 |
| ACTIVEFINE | Pharmaceuticals & Chemicals | 6.90 | 7.00 | 6.70 | 6.80 | 301,135 |
| ADNTEL | IT Sector | 67.20 | 67.20 | 66.00 | 66.50 | 125,742 |
| ADVENT | Pharmaceuticals & Chemicals | 16.10 | 16.50 | 16.00 | 16.10 | 219,093 |
| AFCAGRO | Pharmaceuticals & Chemicals | 7.10 | 7.20 | 7.00 | 7.00 | 157,404 |
| AFTABAUTO | Engineering | 30.20 | 30.40 | 30.10 | 30.20 | 105,644 |
| AGNISYSL | IT Sector | 31.80 | 32.70 | 31.70 | 32.50 | 1,497,343 |
| AGRANINS | Insurance | 32.10 | 32.40 | 31.50 | 31.90 | 310,344 |
| AIBL1STIMF | Mutual Funds | 6.40 | 6.40 | 6.20 | 6.30 | 1,122,612 |
| AIL | Textile | 38.20 | 38.50 | 37.80 | 38.20 | 234,913 |
| ALARABANK | Bank | 16.50 | 16.50 | 15.90 | 16.00 | 62,564 |
| ALIF | Textile | 5.60 | 5.70 | 5.60 | 5.60 | 197,592 |
| ALLTEX | Textile | 24.20 | 25.00 | 24.00 | 24.70 | 471,442 |
| AMANFEED | Miscellaneous | 37.50 | 38.60 | 37.30 | 38.60 | 1,062,359 |
| AMBEEPHA | Pharmaceuticals & Chemicals | 792.40 | 804.70 | 799.00 | 804.00 | 72 |
| AMCL(PRAN) | Food & Allied | 232.20 | 239.90 | 231.20 | 235.20 | 24,680 |
| AMPL | SME | 80.90 | 83.90 | 79.50 | 80.90 | 9,231 |
| ANLIMAYARN | Textile | 34.90 | 35.50 | 34.70 | 34.90 | 17,432 |
| ANWARGALV | Engineering | 113.70 | 116.50 | 112.60 | 116.00 | 484,411 |
| AOL | Fuel & Power | 19.10 | 19.50 | 19.10 | 19.30 | 793,299 |
| AOPLC | SME | 9.60 | 9.80 | 9.50 | 9.60 | 24,337 |
| APEXFOODS | Food & Allied | 298.10 | 310.00 | 298.10 | 302.40 | 115,361 |
| APEXFOOT | Tannery Industries | 216.90 | 218.30 | 216.60 | 217.00 | 54,205 |
| APEXSPINN | Textile | 345.00 | 363.80 | 347.90 | 352.30 | 62,139 |
| APEXTANRY | Tannery Industries | 108.70 | 117.00 | 109.30 | 114.80 | 547,201 |
| APEXWEAV | SME | 9.90 | 10.60 | 9.90 | 10.00 | 14,377 |
| APOLOISPAT | Engineering | 3.40 | 3.50 | 3.30 | 3.40 | 594,719 |
| ARAMIT | Miscellaneous | 205.30 | 206.70 | 202.30 | 204.90 | 11,792 |
| ARAMITCEM | Cement | 13.00 | 13.30 | 11.80 | 12.70 | 41,609 |
| ARGONDENIM | Textile | 24.10 | 24.30 | 23.70 | 23.80 | 2,297,117 |
| ASIAINS | Insurance | 44.70 | 46.00 | 44.70 | 45.60 | 910,138 |
| ASIAPACINS | Insurance | 52.90 | 54.20 | 52.40 | 54.00 | 891,599 |
| ASIATICLAB | Pharmaceuticals & Chemicals | 117.30 | 118.70 | 115.50 | 117.20 | 753,281 |
| ATLASBANG | Engineering | 92.00 | 92.20 | 89.30 | 90.30 | 20,390 |
| AZIZPIPES | Engineering | 81.60 | 82.00 | 80.80 | 80.90 | 42,112 |
| BANGAS | Food & Allied | 138.60 | 141.80 | 138.40 | 140.20 | 123,750 |
| BANKASIA | Bank | 17.90 | 18.00 | 17.90 | 17.90 | 445,763 |
| BARKAPOWER | Fuel & Power | 10.40 | 11.30 | 10.40 | 11.20 | 3,175,421 |
| BATASHOE | Tannery Industries | 915.10 | 918.90 | 914.50 | 915.50 | 177 |
| BATBC | Food & Allied | 249.90 | 249.90 | 246.40 | 247.00 | 110,861 |
| BAYLEASING | Financial Institutions | 5.30 | 5.40 | 5.10 | 5.30 | 314,937 |
| BBS | Engineering | 15.20 | 15.30 | 15.00 | 15.10 | 1,087,808 |
| BBSCABLES | Engineering | 22.30 | 22.50 | 22.00 | 22.10 | 1,264,089 |
| BDAUTOCA | Engineering | 227.80 | 234.80 | 228.00 | 230.60 | 233,310 |
| BDCOM | IT Sector | 33.00 | 33.30 | 32.70 | 32.70 | 381,378 |
| BDFINANCE | Financial Institutions | 13.80 | 13.80 | 13.50 | 13.70 | 370,049 |
| BDLAMPS | Engineering | 222.60 | 233.00 | 215.00 | 224.70 | 261,175 |
| BDPAINTS | SME | 41.30 | 41.60 | 39.60 | 40.40 | 70,789 |
| BDTHAI | Engineering | 18.30 | 18.50 | 18.00 | 18.10 | 1,246,715 |
| BDTHAIFOOD | Food & Allied | 24.40 | 24.50 | 23.80 | 24.00 | 1,148,200 |
| BDWELDING | Fuel & Power | 13.80 | 13.90 | 13.60 | 13.70 | 67,409 |
| BEACHHATCH | Food & Allied | 32.50 | 32.70 | 32.40 | 32.60 | 64,077 |
| BEACONPHAR | Pharmaceuticals & Chemicals | 108.30 | 108.30 | 107.00 | 107.50 | 115,981 |
| BENGALBISC | SME | 82.50 | 85.00 | 82.20 | 84.10 | 4,655 |
| BENGALWTL | Engineering | 24.90 | 25.50 | 24.90 | 25.40 | 820,001 |
| BERGERPBL | Miscellaneous | 1,494.80 | 1,495.00 | 1,484.00 | 1,492.40 | 3,859 |
| BESTHLDNG | Travel & Leisure | 15.30 | 15.50 | 15.00 | 15.20 | 180,204 |
| BEXIMCO | Miscellaneous | 26.80 | 27.40 | 26.70 | 27.10 | 7,169,123 |
| BGIC | Insurance | 44.10 | 45.00 | 43.80 | 44.20 | 233,664 |
| BIFC | Financial Institutions | 4.50 | 4.60 | 4.30 | 4.40 | 434,477 |
| BNICL | Insurance | 114.70 | 118.10 | 114.70 | 116.70 | 101,965 |
| BPML | Paper & Printing | 28.50 | 28.90 | 28.50 | 28.50 | 32,995 |
| BPPL | Fuel & Power | 21.60 | 21.80 | 21.30 | 21.50 | 2,333,304 |
| BRACBANK | Bank | 64.60 | 64.80 | 64.20 | 64.40 | 644,311 |
| BSC | Miscellaneous | 120.40 | 121.90 | 117.90 | 118.50 | 541,263 |
| BSCPLC | Telecommunication | 157.70 | 157.80 | 156.60 | 157.30 | 32,105 |
| BSRMLTD | Engineering | 99.80 | 100.80 | 99.00 | 99.60 | 69,410 |
| BSRMSTEEL | Engineering | 94.80 | 95.40 | 93.80 | 94.20 | 280,456 |
| BXPHARMA | Pharmaceuticals & Chemicals | 145.10 | 148.60 | 145.90 | 147.80 | 1,128,102 |
| CAPITECGBF | Mutual Funds | 10.50 | 10.70 | 10.30 | 10.40 | 3,267,010 |
| CAPMBDBLMF | Mutual Funds | 10.70 | 10.80 | 10.20 | 10.30 | 2,027,371 |
| CAPMIBBLMF | Mutual Funds | 13.80 | 13.90 | 13.30 | 13.50 | 660,901 |
| CDSET | Index | 1,158.02 | 1,158.02 | 0.00 | 1,153.99 | 0 |
| CENTRALINS | Insurance | 46.90 | 48.00 | 46.50 | 47.30 | 474,497 |
| CENTRALPHL | Pharmaceuticals & Chemicals | 11.40 | 11.50 | 11.10 | 11.20 | 549,029 |
| CITYBANK | Bank | 31.30 | 31.40 | 31.00 | 31.20 | 2,391,721 |
| CITYGENINS | Insurance | 124.90 | 124.30 | 122.20 | 123.70 | 145,163 |
| CLICL | Insurance | 50.30 | 51.10 | 50.30 | 50.50 | 82,065 |
| CNATEX | Textile | 3.50 | 3.80 | 3.50 | 3.70 | 2,945,643 |
| CONFIDCEM | Cement | 67.30 | 67.80 | 66.50 | 66.80 | 154,517 |
| CONTININS | Insurance | 36.00 | 36.70 | 35.60 | 36.30 | 501,835 |
| COPPERTECH | Engineering | 27.80 | 28.10 | 27.70 | 27.80 | 401,409 |
| CRAFTSMAN | SME | 34.60 | 35.00 | 34.60 | 34.60 | 19,003 |
| CROWNCEMNT | Cement | 66.30 | 68.40 | 66.00 | 66.20 | 9,954 |
| CRYSTALINS | Insurance | 69.50 | 70.40 | 68.50 | 69.00 | 81,731 |
| CVOPRL | Fuel & Power | 178.40 | 185.00 | 177.00 | 183.10 | 481,171 |
| DACCADYE | Textile | 16.80 | 17.00 | 16.70 | 16.80 | 139,531 |
| DAFODILCOM | IT Sector | 166.80 | 170.20 | 166.80 | 169.80 | 319,720 |
| DBH | Financial Institutions | 44.20 | 44.40 | 43.50 | 44.10 | 252,266 |
| DBH1STMF | Mutual Funds | 5.70 | 5.70 | 5.50 | 5.60 | 1,017,207 |
| DELTALIFE | Insurance | 80.90 | 81.90 | 79.70 | 80.00 | 128,208 |
| DELTASPINN | Textile | 7.80 | 7.90 | 7.70 | 7.80 | 550,229 |
| DESCO | Fuel & Power | 25.70 | 26.00 | 25.60 | 25.70 | 22,221 |
| DESHBANDHU | Engineering | 22.10 | 22.20 | 21.80 | 21.90 | 469,659 |
| DGIC | Insurance | 34.40 | 35.20 | 34.30 | 34.80 | 404,881 |
| DHAKABANK | Bank | 12.40 | 12.40 | 12.20 | 12.30 | 1,157,612 |
| DHAKAINS | Insurance | 49.60 | 50.60 | 49.20 | 49.60 | 310,243 |
| DOMINAGE | Engineering | 78.90 | 79.50 | 77.20 | 78.20 | 1,888,351 |
| DOREENPWR | Fuel & Power | 34.40 | 35.20 | 34.20 | 35.00 | 623,110 |
| DS30 | Index | 2,200.50 | 2,200.50 | 2,192.31 | 2,192.73 | 0 |
| DSES | Index | 1,180.79 | 1,182.48 | 1,177.15 | 1,177.15 | 0 |
| DSEX | Index | 5,897.27 | 5,907.09 | 5,881.14 | 5,883.91 | 0 |
| DSHGARME | Textile | 165.40 | 181.90 | 165.70 | 181.90 | 529,936 |
| DSSL | Textile | 13.40 | 13.60 | 13.10 | 13.20 | 2,989,480 |
| DULAMIACOT | Textile | 208.40 | 216.00 | 209.00 | 215.30 | 25,829 |
| DUTCHBANGL | Bank | 49.40 | 50.00 | 48.40 | 48.90 | 273,442 |
| EASTERNINS | Insurance | 64.20 | 65.40 | 63.20 | 63.70 | 450,584 |
| EASTLAND | Insurance | 30.10 | 30.50 | 29.50 | 30.00 | 406,587 |
| EASTRNLUB | Fuel & Power | 2,069.90 | 2,098.90 | 2,064.00 | 2,066.90 | 3,961 |
| EBL | Bank | 24.20 | 24.30 | 24.00 | 24.20 | 1,684,491 |
| EBL1STMF | Mutual Funds | 4.80 | 4.80 | 4.70 | 4.80 | 402,309 |
| EBLNRBMF | Mutual Funds | 3.80 | 3.90 | 3.70 | 3.90 | 1,645,683 |
| ECABLES | Engineering | 140.20 | 147.80 | 140.80 | 146.40 | 62,843 |
| EGEN | IT Sector | 27.00 | 27.20 | 26.90 | 27.00 | 592,294 |
| EHL | Services & Real Estate | 94.20 | 94.70 | 93.10 | 93.40 | 193,067 |
| EIL | Insurance | 34.40 | 34.60 | 33.80 | 34.00 | 703,653 |
| EMERALDOIL | Food & Allied | 29.20 | 29.80 | 29.10 | 29.50 | 243,805 |
| ENVOYTEX | Textile | 56.60 | 56.90 | 55.80 | 56.30 | 213,446 |
| EPGL | Fuel & Power | 20.80 | 21.00 | 20.10 | 20.40 | 538,150 |
| ESQUIRENIT | Textile | 26.10 | 26.40 | 26.00 | 26.10 | 112,505 |
| ETL | Textile | 14.20 | 14.50 | 14.10 | 14.30 | 2,481,682 |
| EXIM1STMF | Mutual Funds | 6.90 | 7.00 | 6.70 | 6.80 | 5,144,191 |
| FAMILYTEX | Textile | 2.90 | 3.00 | 2.80 | 2.90 | 1,650,482 |
| FARCHEM | Pharmaceuticals & Chemicals | 23.00 | 23.40 | 22.20 | 22.30 | 2,036,824 |
| FAREASTLIF | Insurance | 22.20 | 22.50 | 21.70 | 22.10 | 39,474 |
| FBFIF | Mutual Funds | 3.80 | 3.90 | 3.70 | 3.80 | 893,591 |
| FEDERALINS | Insurance | 29.80 | 30.40 | 29.70 | 30.20 | 1,749,360 |
| FEKDIL | Textile | 24.30 | 25.90 | 24.30 | 25.70 | 7,202,913 |
| FINEFOODS | Food & Allied | 452.40 | 458.10 | 437.00 | 441.50 | 102,945 |
| FIRSTFIN | Financial Institutions | 4.80 | 5.20 | 4.90 | 5.10 | 148,727 |
| FORTUNE | Tannery Industries | 18.80 | 19.00 | 18.40 | 18.50 | 392,661 |
| FUWANGCER | Ceramics Sector | 16.80 | 16.90 | 16.60 | 16.70 | 1,463,460 |
| FUWANGFOOD | Food & Allied | 12.30 | 12.50 | 12.20 | 12.30 | 283,051 |
| GBBPOWER | Fuel & Power | 13.90 | 15.20 | 13.90 | 15.20 | 3,233,370 |
| GEMINISEA | Food & Allied | 120.30 | 123.50 | 120.00 | 122.60 | 18,362 |
| GENEXIL | IT Sector | 40.50 | 40.70 | 39.70 | 39.80 | 1,027,155 |
| GENNEXT | Textile | 3.30 | 3.40 | 3.30 | 3.40 | 1,947,434 |
| GHAIL | Food & Allied | 15.50 | 15.70 | 15.30 | 15.50 | 745,803 |
| GHCL | Pharmaceuticals & Chemicals | 24.10 | 24.40 | 23.30 | 23.60 | 122,977 |
| GLDNJMF | Mutual Funds | 9.60 | 9.70 | 9.20 | 9.50 | 1,185,097 |
| GLOBALINS | Insurance | 44.60 | 45.40 | 44.30 | 44.80 | 491,072 |
| GOLDENSON | Engineering | 16.30 | 16.50 | 16.20 | 16.30 | 694,936 |
| GP | Telecommunication | 258.70 | 255.10 | 248.00 | 250.30 | 535,740 |
| GPHISPAT | Engineering | 18.70 | 18.80 | 18.50 | 18.50 | 872,686 |
| GQBALLPEN | Miscellaneous | 555.50 | 563.50 | 550.70 | 557.90 | 67,249 |
| GRAMEENS2 | Mutual Funds | 13.60 | 14.00 | 13.40 | 13.50 | 988,695 |
| GREENDELMF | Mutual Funds | 5.10 | 5.20 | 4.90 | 5.00 | 651,874 |
| GREENDELT | Insurance | 71.40 | 74.30 | 71.00 | 73.70 | 835,196 |
| GSPFINANCE | Financial Institutions | 4.00 | 4.30 | 4.00 | 4.20 | 247,980 |
| HAKKANIPUL | Paper & Printing | 82.10 | 83.80 | 81.10 | 83.30 | 422,279 |
| HAMI | Miscellaneous | 162.70 | 167.00 | 162.40 | 164.40 | 13,318 |
| HEIDELBCEM | Cement | 223.30 | 224.90 | 220.80 | 223.30 | 8,870 |
| HFL | Textile | 16.10 | 16.30 | 15.90 | 16.00 | 238,361 |
| HIMADRI | SME | 469.80 | 469.90 | 465.50 | 466.00 | 1,168 |
| HRTEX | Textile | 20.70 | 20.80 | 20.50 | 20.60 | 19,298 |
| HWAWELLTEX | Textile | 50.20 | 50.00 | 49.00 | 49.10 | 319,027 |
| IBNSINA | Pharmaceuticals & Chemicals | 321.10 | 323.00 | 321.10 | 321.50 | 4,418 |
| IBP | Pharmaceuticals & Chemicals | 19.30 | 19.50 | 19.10 | 19.40 | 1,949,175 |
| ICB | Financial Institutions | 45.10 | 45.30 | 44.60 | 44.70 | 79,613 |
| ICB3RDNRB | Mutual Funds | 6.30 | 6.50 | 6.20 | 6.30 | 562,429 |
| ICBAGRANI1 | Mutual Funds | 9.10 | 9.40 | 8.90 | 9.00 | 1,339,154 |
| ICBAMCL2ND | Mutual Funds | 8.50 | 8.90 | 8.40 | 8.90 | 279,941 |
| ICBEPMF1S1 | Mutual Funds | 6.70 | 7.00 | 6.70 | 6.90 | 974,037 |
| ICBIBANK | Bank | 2.60 | 2.70 | 2.60 | 2.70 | 556,272 |
| ICBSONALI1 | Mutual Funds | 6.90 | 6.90 | 6.70 | 6.80 | 2,401,674 |
| ICICL | Insurance | 37.90 | 38.50 | 37.30 | 37.90 | 781,655 |
| IDLC | Financial Institutions | 46.20 | 47.20 | 45.50 | 46.60 | 650,496 |
| IFADAUTOS | Engineering | 25.90 | 26.20 | 25.60 | 25.70 | 207,467 |
| IFIC | Bank | 5.00 | 5.00 | 4.90 | 4.90 | 1,297,053 |
| IFIC1STMF | Mutual Funds | 4.40 | 4.60 | 4.30 | 4.40 | 1,499,652 |
| IFILISLMF1 | Mutual Funds | 5.80 | 5.90 | 5.70 | 5.80 | 257,822 |
| INDEXAGRO | Miscellaneous | 75.60 | 76.40 | 74.90 | 75.70 | 125,664 |
| INTECH | IT Sector | 26.50 | 27.20 | 26.50 | 27.10 | 216,522 |
| INTRACO | Fuel & Power | 22.60 | 23.10 | 22.60 | 23.00 | 297,702 |
| IPDC | Financial Institutions | 32.30 | 33.30 | 31.90 | 33.00 | 4,698,736 |
| ISLAMIBANK | Bank | 29.90 | 29.90 | 29.40 | 29.50 | 88,503 |
| ISLAMICFIN | Financial Institutions | 12.00 | 12.20 | 11.90 | 12.00 | 198,320 |
| ISLAMIINS | Insurance | 64.60 | 65.40 | 63.90 | 64.10 | 129,777 |
| ISNLTD | IT Sector | 64.60 | 65.80 | 64.00 | 64.40 | 385,761 |
| ITC | IT Sector | 48.20 | 48.90 | 47.30 | 47.70 | 861,684 |
| JAMUNABANK | Bank | 24.40 | 24.50 | 24.30 | 24.50 | 1,278,950 |
| JAMUNAOIL | Fuel & Power | 183.00 | 184.00 | 181.80 | 182.20 | 15,178 |
| JANATAINS | Insurance | 35.50 | 36.00 | 35.20 | 35.50 | 363,326 |
| JHRML | Pharmaceuticals & Chemicals | 55.90 | 55.30 | 54.30 | 54.80 | 648,698 |
| JMISMDL | Pharmaceuticals & Chemicals | 145.70 | 148.80 | 145.70 | 146.50 | 31,069 |
| JUTESPINN | Jute | 219.00 | 225.00 | 220.00 | 224.10 | 3,892 |
| KARNAPHULI | Insurance | 55.40 | 58.20 | 55.70 | 57.30 | 2,191,749 |
| KBPPWBIL | Miscellaneous | 41.00 | 41.90 | 41.20 | 41.40 | 1,916,765 |
| KBSEED | SME | 10.30 | 10.30 | 10.00 | 10.00 | 59,075 |
| KDSALTD | Engineering | 50.70 | 50.90 | 50.20 | 50.40 | 117,004 |
| KEYACOSMET | Pharmaceuticals & Chemicals | 5.50 | 5.60 | 5.40 | 5.50 | 1,132,141 |
| KFL | SME | 12.40 | 12.40 | 12.40 | 12.40 | 3,001 |
| KOHINOOR | Pharmaceuticals & Chemicals | 548.90 | 558.00 | 545.50 | 558.00 | 21,073 |
| KPCL | Fuel & Power | 11.40 | 11.80 | 11.00 | 11.50 | 1,016,351 |
| KPPL | Paper & Printing | 15.10 | 15.30 | 14.90 | 15.00 | 371,443 |
| KTL | Textile | 11.60 | 11.70 | 11.40 | 11.60 | 147,913 |
| LANKABAFIN | Financial Institutions | 17.60 | 17.60 | 17.20 | 17.40 | 2,286,863 |
| LBS | ATB | 11.50 | 11.50 | 11.00 | 11.50 | 789 |
| LEGACYFOOT | Tannery Industries | 75.10 | 76.30 | 74.50 | 75.20 | 442,849 |
| LHB | Cement | 57.50 | 58.00 | 57.20 | 57.60 | 465,694 |
| LIBRAINFU | Pharmaceuticals & Chemicals | 626.50 | 634.90 | 626.70 | 629.40 | 1,991 |
| LINDEBD | Fuel & Power | 721.30 | 722.10 | 719.30 | 721.00 | 3,643 |
| LOVELLO | Food & Allied | 69.60 | 70.50 | 68.30 | 68.50 | 1,207,035 |
| LRBDL | Fuel & Power | 15.80 | 15.90 | 15.70 | 15.70 | 325,549 |
| LRGLOBMF1 | Mutual Funds | 4.70 | 4.80 | 4.60 | 4.70 | 407,837 |
| MAGURAPLEX | Paper & Printing | 92.50 | 94.90 | 92.10 | 94.50 | 281,319 |
| MAKSONSPIN | Textile | 6.40 | 6.60 | 6.40 | 6.60 | 501,046 |
| MALEKSPIN | Textile | 48.20 | 49.80 | 47.60 | 49.40 | 5,243,567 |
| MAMUNAGRO | SME | 19.20 | 19.40 | 18.40 | 19.20 | 102,099 |
| MARICO | Pharmaceuticals & Chemicals | 2,727.50 | 2,734.90 | 2,720.10 | 2,723.20 | 1,497 |
| MASTERAGRO | SME | 9.40 | 9.80 | 9.40 | 9.50 | 73,731 |
| MATINSPINN | Textile | 62.60 | 64.00 | 62.60 | 63.90 | 1,254,990 |
| MBL1STMF | Mutual Funds | 8.50 | 8.90 | 8.20 | 8.80 | 3,804,858 |
| MEGCONMILK | Food & Allied | 33.70 | 33.80 | 33.00 | 33.30 | 41,104 |
| MEGHNACEM | Cement | 31.80 | 32.00 | 31.40 | 31.80 | 3,511 |
| MEGHNAINS | Insurance | 40.00 | 40.50 | 39.50 | 40.00 | 820,039 |
| MEGHNALIFE | Insurance | 60.60 | 61.50 | 59.70 | 60.00 | 129,534 |
| MEGHNAPET | Food & Allied | 81.90 | 84.00 | 80.60 | 82.10 | 38,972 |
| MERCANBANK | Bank | 7.20 | 7.30 | 7.10 | 7.30 | 727,742 |
| MERCINS | Insurance | 44.90 | 46.40 | 44.00 | 45.90 | 955,031 |
| METROSPIN | Textile | 10.50 | 11.20 | 10.60 | 10.90 | 667,532 |
| MHSML | Textile | 23.10 | 23.40 | 22.70 | 22.80 | 1,085,791 |
| MIDASFIN | Financial Institutions | 5.80 | 6.00 | 5.80 | 6.00 | 95,329 |
| MIDLANDBNK | Bank | 18.60 | 18.70 | 18.30 | 18.50 | 1,962,063 |
| MIRACLEIND | Miscellaneous | 31.10 | 31.50 | 30.50 | 30.60 | 174,570 |
| MIRAKHTER | Engineering | 40.90 | 41.10 | 40.40 | 40.60 | 400,008 |
| MITHUNKNIT | Textile | 13.70 | 15.00 | 14.00 | 15.00 | 485,492 |
| MJLBD | Fuel & Power | 93.00 | 93.80 | 92.70 | 92.90 | 60,758 |
| MKFOOTWEAR | SME | 100.70 | 100.20 | 98.00 | 98.30 | 4,229 |
| MLDYEING | Textile | 17.40 | 17.80 | 16.70 | 17.00 | 8,824,654 |
| MONNOAGML | Engineering | 351.10 | 354.70 | 349.00 | 351.00 | 18,499 |
| MONNOCERA | Ceramics Sector | 94.20 | 95.00 | 93.90 | 94.40 | 271,195 |
| MONNOFABR | Textile | 23.80 | 24.00 | 23.30 | 23.40 | 2,114,085 |
| MONOSPOOL | Paper & Printing | 119.00 | 120.80 | 118.60 | 118.90 | 212,094 |
| MOSTFAMETL | SME | 9.10 | 9.30 | 9.10 | 9.10 | 236,309 |
| MPETROLEUM | Fuel & Power | 213.50 | 214.00 | 211.40 | 213.20 | 61,010 |
| MTB | Bank | 13.50 | 13.70 | 13.30 | 13.40 | 1,381,567 |
| NAHEEACP | Engineering | 36.90 | 36.90 | 36.10 | 36.70 | 504,279 |
| NATLIFEINS | Insurance | 102.70 | 103.90 | 102.20 | 102.40 | 33,100 |
| NAVANACNG | Engineering | 22.40 | 22.50 | 22.30 | 22.40 | 9,860 |
| NAVANAPHAR | Pharmaceuticals & Chemicals | 69.40 | 70.00 | 68.90 | 69.90 | 207,298 |
| NBL | Bank | 3.70 | 3.80 | 3.70 | 3.70 | 565,102 |
| NCCBANK | Bank | 15.70 | 15.70 | 15.40 | 15.40 | 2,205,526 |
| NCCBLMF1 | Mutual Funds | 6.90 | 7.10 | 6.80 | 6.90 | 199,213 |
| NEWLINE | Textile | 6.90 | 7.10 | 6.60 | 6.70 | 913,874 |
| NFML | Miscellaneous | 20.00 | 20.40 | 19.80 | 19.90 | 617,653 |
| NHFIL | Financial Institutions | 29.80 | 29.90 | 29.20 | 29.60 | 242,159 |
| NIALCO | SME | 30.90 | 32.50 | 31.00 | 32.00 | 10,007 |
| NITOLINS | Insurance | 48.10 | 49.50 | 47.40 | 48.80 | 771,813 |
| NORTHERN | Jute | 115.80 | 117.50 | 114.50 | 116.00 | 5,230 |
| NORTHRNINS | Insurance | 42.90 | 43.80 | 42.00 | 42.90 | 668,803 |
| NPOLYMER | Engineering | 35.70 | 36.00 | 35.50 | 35.70 | 168,920 |
| NRBBANK | Bank | 7.00 | 7.00 | 6.80 | 7.00 | 352,369 |
| NRBCBANK | Bank | 10.20 | 10.70 | 9.90 | 10.60 | 1,591,755 |
| NTC | Food & Allied | 167.40 | 172.00 | 166.00 | 166.50 | 3,828 |
| NTLTUBES | Engineering | 69.60 | 70.40 | 69.10 | 69.20 | 99,198 |
| NURANI | Textile | 3.60 | 3.90 | 3.80 | 3.90 | 2,211,777 |
| OAL | Engineering | 6.90 | 7.00 | 6.80 | 6.90 | 308,659 |
| OIMEX | Engineering | 16.20 | 16.50 | 16.00 | 16.30 | 130,678 |
| OLYMPIC | Food & Allied | 153.00 | 153.50 | 150.00 | 151.10 | 137,407 |
| ONEBANKPLC | Bank | 8.10 | 8.20 | 8.00 | 8.10 | 128,342 |
| ORIONINFU | Pharmaceuticals & Chemicals | 265.10 | 268.00 | 257.50 | 260.10 | 262,784 |
| ORIONPHARM | Pharmaceuticals & Chemicals | 28.70 | 28.90 | 28.50 | 28.60 | 178,954 |
| ORYZAAGRO | SME | 8.70 | 8.90 | 8.80 | 8.90 | 72,844 |
| PADMALIFE | Insurance | 18.00 | 18.60 | 17.90 | 18.20 | 45,887 |
| PADMAOIL | Fuel & Power | 199.70 | 200.00 | 198.50 | 198.90 | 20,684 |
| PARAMOUNT | Insurance | 64.50 | 65.70 | 64.30 | 65.00 | 312,438 |
| PDL | Textile | 5.80 | 5.90 | 5.80 | 5.80 | 147,458 |
| PENINSULA | Travel & Leisure | 24.50 | 24.70 | 24.10 | 24.20 | 174,842 |
| PEOPLESINS | Insurance | 66.90 | 68.90 | 66.40 | 68.10 | 1,314,843 |
| PF1STMF | Mutual Funds | 13.90 | 14.50 | 13.90 | 14.40 | 2,591,660 |
| PHARMAID | Pharmaceuticals & Chemicals | 611.20 | 627.90 | 610.00 | 624.60 | 21,946 |
| PHENIXINS | Insurance | 51.60 | 55.40 | 52.00 | 54.30 | 1,638,496 |
| PHOENIXFIN | Financial Institutions | 4.10 | 4.20 | 4.10 | 4.20 | 135,337 |
| PHPMF1 | Mutual Funds | 3.90 | 4.00 | 3.90 | 4.00 | 1,111,778 |
| PIONEERINS | Insurance | 69.90 | 70.70 | 69.10 | 70.00 | 474,584 |
| PLFSL | Financial Institutions | 1.80 | 1.90 | 1.70 | 1.90 | 4,494,796 |
| POPULAR1MF | Mutual Funds | 3.90 | 4.00 | 3.90 | 3.90 | 804,362 |
| POPULARLIF | Insurance | 59.40 | 59.80 | 57.90 | 58.20 | 241,352 |
| POWERGRID | Fuel & Power | 39.60 | 40.30 | 39.20 | 39.60 | 105,556 |
| PRAGATIINS | Insurance | 81.20 | 82.50 | 80.30 | 81.40 | 257,761 |
| PRAGATILIF | Insurance | 166.10 | 168.20 | 164.40 | 164.80 | 103,603 |
| PREMIERBAN | Bank | 5.90 | 6.00 | 5.80 | 5.90 | 512,660 |
| PREMIERCEM | Cement | 48.30 | 48.80 | 47.70 | 48.50 | 181,410 |
| PREMIERLEA | Financial Institutions | 2.30 | 2.50 | 2.30 | 2.40 | 868,864 |
| PRIME1ICBA | Mutual Funds | 6.80 | 7.00 | 6.50 | 6.70 | 200,319 |
| PRIMEBANK | Bank | 30.30 | 30.30 | 30.00 | 30.20 | 186,095 |
| PRIMEFIN | Financial Institutions | 3.20 | 3.30 | 3.10 | 3.20 | 548,302 |
| PRIMEINSUR | Insurance | 65.30 | 66.50 | 61.30 | 62.50 | 2,699,728 |
| PRIMELIFE | Insurance | 42.00 | 42.70 | 41.20 | 41.30 | 55,053 |
| PRIMETEX | Textile | 16.90 | 17.40 | 17.00 | 17.20 | 46,102 |
| PROGRESLIF | Insurance | 40.20 | 40.60 | 39.10 | 39.80 | 9,422 |
| PROVATIINS | Insurance | 59.00 | 59.50 | 57.40 | 57.70 | 524,061 |
| PTL | Textile | 65.80 | 66.50 | 65.80 | 66.40 | 673,544 |
| PUBALIBANK | Bank | 39.30 | 39.60 | 38.50 | 39.30 | 818,974 |
| PURABIGEN | Insurance | 32.50 | 32.70 | 32.00 | 32.30 | 390,860 |
| QUASEMIND | Engineering | 44.60 | 45.00 | 44.50 | 44.50 | 244,687 |
| QUEENSOUTH | Textile | 19.00 | 19.30 | 18.40 | 18.50 | 3,262,529 |
| RAHIMAFOOD | Food & Allied | 82.80 | 83.60 | 82.80 | 83.10 | 62,477 |
| RAHIMTEXT | Textile | 213.40 | 225.70 | 210.00 | 218.10 | 101,715 |
| RAKCERAMIC | Ceramics Sector | 31.20 | 31.60 | 30.50 | 30.70 | 281,318 |
| RANFOUNDRY | Engineering | 166.30 | 174.80 | 166.40 | 170.30 | 150,731 |
| RDFOOD | Food & Allied | 27.40 | 27.60 | 26.90 | 27.00 | 678,942 |
| RECKITTBEN | Pharmaceuticals & Chemicals | 3,311.30 | 3,310.00 | 3,305.00 | 3,305.00 | 824 |
| REGENTTEX | Textile | 7.00 | 7.10 | 6.80 | 6.80 | 189,189 |
| RELIANCE1 | Mutual Funds | 11.90 | 12.10 | 11.70 | 11.70 | 961,528 |
| RELIANCINS | Insurance | 113.50 | 114.50 | 111.00 | 112.80 | 111,826 |
| RENATA | Pharmaceuticals & Chemicals | 468.60 | 475.00 | 468.90 | 474.00 | 28,836 |
| RENWICKJA | Engineering | 878.20 | 897.90 | 863.80 | 879.40 | 213 |
| REPUBLIC | Insurance | 42.80 | 45.00 | 43.00 | 44.40 | 2,120,264 |
| RINGSHINE | Textile | 4.70 | 4.90 | 4.70 | 4.80 | 876,332 |
| ROBI | Telecommunication | 32.00 | 32.10 | 31.80 | 31.80 | 1,031,611 |
| RSRMSTEEL | Engineering | 7.90 | 8.00 | 7.80 | 7.90 | 87,510 |
| RUNNERAUTO | Engineering | 46.60 | 47.20 | 46.20 | 46.90 | 1,045,200 |
| RUPALIBANK | Bank | 17.80 | 17.80 | 17.50 | 17.70 | 78,642 |
| RUPALIINS | Insurance | 31.90 | 32.40 | 31.50 | 31.80 | 1,232,740 |
| RUPALILIFE | Insurance | 90.10 | 90.70 | 89.00 | 89.10 | 183,256 |
| SADHESIVE | SME | 68.30 | 72.00 | 65.60 | 71.40 | 1,017 |
| SAFKOSPINN | Textile | 20.20 | 21.00 | 20.40 | 20.40 | 52,529 |
| SAIFPOWER | Services & Real Estate | 10.40 | 10.80 | 10.40 | 10.50 | 925,591 |
| SAIHAMCOT | Textile | 23.20 | 23.50 | 22.60 | 22.80 | 4,952,044 |
| SAIHAMTEX | Textile | 29.00 | 29.70 | 28.60 | 29.10 | 8,949,100 |
| SALAMCRST | Engineering | 12.50 | 12.70 | 12.40 | 12.50 | 128,876 |
| SALVO | Pharmaceuticals & Chemicals | 37.20 | 37.40 | 36.60 | 36.90 | 506,979 |
| SAMATALETH | Tannery Industries | 105.00 | 109.30 | 105.20 | 107.60 | 128,493 |
| SAMORITA | Services & Real Estate | 103.90 | 108.90 | 104.00 | 107.10 | 347,273 |
| SANDHANINS | Insurance | 28.40 | 29.00 | 28.20 | 28.30 | 652,906 |
| SAPORTL | Services & Real Estate | 60.60 | 61.70 | 60.00 | 61.40 | 1,877,551 |
| SBACBANK | Bank | 7.20 | 7.30 | 7.20 | 7.20 | 18,023 |
| SEAPEARL | Travel & Leisure | 40.00 | 40.60 | 39.30 | 39.50 | 664,189 |
| SEMLFBSLGF | Mutual Funds | 7.40 | 7.50 | 7.20 | 7.40 | 604,644 |
| SEMLIBBLSF | Mutual Funds | 7.90 | 7.90 | 7.70 | 7.80 | 60,911 |
| SHAHJABANK | Bank | 17.60 | 17.60 | 17.50 | 17.60 | 161,797 |
| SHARPIND | Textile | 44.10 | 45.50 | 42.20 | 43.80 | 8,051,187 |
| SHASHADNIM | Textile | 29.00 | 29.90 | 29.30 | 29.80 | 1,284,296 |
| SHEPHERD | Textile | 17.60 | 18.00 | 17.20 | 17.30 | 1,700,693 |
| SHURWID | Engineering | 6.40 | 6.50 | 6.20 | 6.30 | 72,131 |
| SHYAMPSUG | Food & Allied | 296.70 | 307.00 | 297.60 | 298.90 | 7,038 |
| SICL | Insurance | 37.80 | 38.20 | 37.20 | 37.60 | 160,436 |
| SILCOPHL | Pharmaceuticals & Chemicals | 20.50 | 20.80 | 20.10 | 20.20 | 665,465 |
| SILVAPHL | Pharmaceuticals & Chemicals | 16.40 | 16.50 | 16.10 | 16.20 | 657,516 |
| SIMTEX | Textile | 27.90 | 28.10 | 27.50 | 27.70 | 918,126 |
| SINGERBD | Engineering | 77.20 | 78.20 | 76.90 | 77.20 | 14,707 |
| SINOBANGLA | Miscellaneous | 56.80 | 57.00 | 56.20 | 56.40 | 239,586 |
| SIPLC | Insurance | 142.50 | 147.00 | 140.00 | 147.00 | 428,095 |
| SKTRIMS | Miscellaneous | 14.60 | 14.70 | 14.20 | 14.40 | 140,278 |
| SONALIANSH | Jute | 229.70 | 232.90 | 228.90 | 230.10 | 226,744 |
| SONALILIFE | Insurance | 86.30 | 87.50 | 86.20 | 86.40 | 176,733 |
| SONALIPAPR | Paper & Printing | 248.80 | 252.80 | 247.80 | 248.50 | 171,569 |
| SONARBAINS | Insurance | 41.10 | 41.70 | 40.50 | 40.70 | 326,471 |
| SONARGAON | Textile | 116.80 | 121.70 | 116.80 | 120.20 | 477,037 |
| SOUTHEASTB | Bank | 11.50 | 11.60 | 11.30 | 11.50 | 2,538,859 |
| SPCERAMICS | Ceramics Sector | 22.90 | 23.10 | 22.70 | 22.90 | 901,566 |
| SPCL | Fuel & Power | 56.90 | 58.40 | 56.50 | 56.90 | 516,666 |
| SQUARETEXT | Textile | 52.30 | 52.30 | 51.10 | 51.80 | 26,645 |
| SQURPHARMA | Pharmaceuticals & Chemicals | 220.10 | 220.30 | 218.60 | 219.20 | 245,124 |
| SSSTEEL | Engineering | 7.10 | 7.30 | 7.10 | 7.10 | 293,248 |
| STANCERAM | Ceramics Sector | 72.60 | 73.50 | 71.60 | 73.30 | 5,613 |
| STANDARINS | Insurance | 53.00 | 53.80 | 52.20 | 52.60 | 249,572 |
| STANDBANKL | Bank | 5.00 | 5.00 | 4.90 | 5.00 | 629,241 |
| STYLECRAFT | Textile | 59.00 | 59.80 | 59.00 | 59.60 | 3,657 |
| SUMITPOWER | Fuel & Power | 16.70 | 16.90 | 16.40 | 16.50 | 1,520,377 |
| SUNLIFEINS | Insurance | 63.50 | 64.20 | 60.80 | 61.10 | 656,988 |
| TAKAFULINS | Insurance | 55.30 | 55.50 | 54.10 | 55.30 | 283,294 |
| TALLUSPIN | Textile | 8.20 | 8.30 | 8.10 | 8.10 | 268,767 |
| TAMIJTEX | Textile | 133.40 | 138.80 | 133.00 | 137.40 | 250,696 |
| TECHNODRUG | Pharmaceuticals & Chemicals | 45.30 | 45.80 | 45.00 | 45.20 | 696,261 |
| TILIL | Insurance | 51.40 | 51.70 | 50.30 | 50.80 | 353,361 |
| TITASGAS | Fuel & Power | 20.00 | 20.30 | 19.70 | 19.80 | 197,075 |
| TOSRIFA | Textile | 23.30 | 23.60 | 23.10 | 23.30 | 258,267 |
| TRUSTB1MF | Mutual Funds | 4.00 | 4.10 | 3.90 | 4.00 | 1,347,478 |
| TRUSTBANK | Bank | 15.60 | 15.60 | 15.20 | 15.30 | 3,001,981 |
| TUNGHAI | Textile | 5.00 | 5.50 | 5.10 | 5.50 | 5,184,418 |
| UCB | Bank | 9.50 | 9.60 | 9.40 | 9.60 | 149,682 |
| UNILEVERCL | Food & Allied | 2,041.60 | 2,048.30 | 2,040.00 | 2,040.40 | 398 |
| UNIONCAP | Financial Institutions | 4.80 | 4.90 | 4.70 | 4.80 | 202,513 |
| UNIONINS | Insurance | 53.40 | 54.80 | 53.00 | 53.90 | 714,955 |
| UNIQUEHRL | Travel & Leisure | 44.50 | 44.70 | 43.50 | 43.70 | 210,450 |
| UNITEDFIN | Financial Institutions | 19.10 | 19.20 | 18.60 | 19.00 | 1,587,112 |
| UNITEDINS | Insurance | 65.30 | 66.80 | 64.20 | 66.00 | 270,371 |
| UPGDCL | Fuel & Power | 122.30 | 122.80 | 121.00 | 122.70 | 23,563 |
| USMANIAGL | Miscellaneous | 67.40 | 70.00 | 65.00 | 66.30 | 34,228 |
| UTTARABANK | Bank | 21.20 | 21.30 | 21.10 | 21.20 | 892,262 |
| UTTARAFIN | Financial Institutions | 13.50 | 13.50 | 13.40 | 13.40 | 15,820 |
| VAMLRBBF | Mutual Funds | 8.20 | 8.20 | 8.10 | 8.20 | 82,608 |
| VFSTDL | Textile | 16.50 | 16.80 | 16.30 | 16.40 | 898,336 |
| WALTONHIL | Engineering | 394.30 | 396.40 | 390.10 | 391.50 | 31,381 |
| WATACHEM | Pharmaceuticals & Chemicals | 146.40 | 148.50 | 144.00 | 147.80 | 65,856 |
| WEBCOATS | SME | 32.40 | 34.00 | 32.10 | 32.90 | 268,431 |
| WMSHIPYARD | Engineering | 10.10 | 10.20 | 10.00 | 10.10 | 372,680 |
| WONDERTOYS | SME | 32.20 | 34.00 | 32.40 | 32.90 | 30,002 |
| YPL | Engineering | 23.80 | 24.00 | 23.50 | 23.60 | 242,433 |
| ZAHEENSPIN | Textile | 5.70 | 6.00 | 5.80 | 6.00 | 1,331,605 |
| ZAHINTEX | Textile | 9.00 | 9.10 | 8.90 | 9.00 | 108,024 |
| ZEALBANGLA | Food & Allied | 209.70 | 218.90 | 209.00 | 211.20 | 15,433 |