Market Highlights
Latest Share Price
Search Company
Enter Company's Trading code
Search TREC Holder
Enter TREC Holder Name
Market Information
Day End Statistics
Circuit Breaker on Jun 17, 2026
| # | Trade Code | Breaker % | Tick Size | Open Adj. Price | Lower Limit | Upper Limit |
|---|---|---|---|---|---|---|
| 1 | 1JANATAMF | 10.00 | 0.10 | 3.00 | 2.70 | 3.20 |
| 2 | 1STPRIMFMF | 10.00 | 0.10 | 20.60 | 18.60 | 22.60 |
| 3 | AAMRANET | 10.00 | 0.10 | 18.40 | 16.60 | 20.20 |
| 4 | AAMRATECH | 10.00 | 0.10 | 14.80 | 13.40 | 16.20 |
| 5 | ABB1STMF | 10.00 | 0.10 | 3.20 | 2.90 | 3.50 |
| 6 | ABBANK | 10.00 | 0.10 | 5.00 | 4.50 | 5.50 |
| 7 | ABBLPBOND | 6.25 | 0.50 | 1,060.00 | 994.00 | 1,126.00 |
| 8 | ACFL | 10.00 | 0.10 | 24.10 | 21.70 | 26.50 |
| 9 | ACI | 10.00 | 0.10 | 190.40 | 171.40 | 209.40 |
| 10 | ACIFORMULA | 10.00 | 0.10 | 142.80 | 128.60 | 157.00 |
| 11 | ACMELAB | 10.00 | 0.10 | 79.50 | 71.60 | 87.40 |
| 12 | ACMEPL | 10.00 | 0.10 | 24.00 | 21.60 | 26.40 |
| 13 | ACTIVEFINE | 10.00 | 0.10 | 7.10 | 6.40 | 7.80 |
| 14 | ADNTEL | 10.00 | 0.10 | 67.20 | 60.50 | 73.90 |
| 15 | ADVENT | 10.00 | 0.10 | 15.10 | 13.60 | 16.60 |
| 16 | AFCAGRO | 10.00 | 0.10 | 7.80 | 7.10 | 8.50 |
| 17 | AFTABAUTO | 10.00 | 0.10 | 31.50 | 28.40 | 34.60 |
| 18 | AGNISYSL | 10.00 | 0.10 | 28.90 | 26.10 | 31.70 |
| 19 | AGRANINS | 10.00 | 0.10 | 26.90 | 24.30 | 29.50 |
| 20 | AIBL1STIMF | 10.00 | 0.10 | 4.20 | 3.80 | 4.60 |
| 21 | AIBLPBOND | 5.00 | 0.50 | 4,042.50 | 3,840.50 | 4,244.50 |
| 22 | AIL | 10.00 | 0.10 | 34.10 | 30.70 | 37.50 |
| 23 | AL-HAJTEX | 10.00 | 0.10 | 108.60 | 97.80 | 119.40 |
| 24 | ALARABANK | 10.00 | 0.10 | 14.50 | 13.10 | 15.90 |
| 25 | ALIF | 10.00 | 0.10 | 5.50 | 5.00 | 6.00 |
| 26 | ALLTEX | 10.00 | 0.10 | 16.60 | 15.00 | 18.20 |
| 27 | AMANFEED | 10.00 | 0.10 | 34.50 | 31.10 | 37.90 |
| 28 | AMBEEPHA | 7.50 | 0.10 | 763.00 | 705.80 | 820.20 |
| 29 | AMCL(PRAN) | 8.75 | 0.10 | 218.30 | 199.20 | 237.40 |
| 30 | ANLIMAYARN | 10.00 | 0.10 | 33.80 | 30.50 | 37.10 |
| 31 | ANWARGALV | 10.00 | 0.10 | 116.60 | 105.00 | 128.20 |
| 32 | AOL | 10.00 | 0.10 | 17.40 | 15.70 | 19.10 |
| 33 | APEXFOODS | 8.75 | 0.10 | 269.80 | 246.20 | 293.40 |
| 34 | APEXFOOT | 8.75 | 0.10 | 200.40 | 182.90 | 217.90 |
| 35 | APEXSPINN | 8.75 | 0.10 | 354.40 | 323.40 | 385.40 |
| 36 | APEXTANRY | 10.00 | 0.10 | 102.90 | 92.70 | 113.10 |
| 37 | APOLOISPAT | 10.00 | 0.10 | 3.30 | 3.00 | 3.60 |
| 38 | APSCLBOND | 6.25 | 0.50 | 1,190.00 | 1,116.00 | 1,264.00 |
| 39 | ARAMIT | 10.00 | 0.10 | 188.90 | 170.10 | 207.70 |
| 40 | ARAMITCEM | 10.00 | 0.10 | 12.50 | 11.30 | 13.70 |
| 41 | ARGONDENIM | 10.00 | 0.10 | 19.70 | 17.80 | 21.60 |
| 42 | ASIAINS | 10.00 | 0.10 | 43.30 | 39.00 | 47.60 |
| 43 | ASIAPACINS | 10.00 | 0.10 | 45.90 | 41.40 | 50.40 |
| 44 | ASIATICLAB | 10.00 | 0.10 | 120.70 | 108.70 | 132.70 |
| 45 | ATLASBANG | 10.00 | 0.10 | 69.30 | 62.40 | 76.20 |
| 46 | AZIZPIPES | 10.00 | 0.10 | 78.00 | 70.20 | 85.80 |
| 47 | BANGAS | 10.00 | 0.10 | 134.80 | 121.40 | 148.20 |
| 48 | BANKASI1PB | 3.75 | 0.50 | 8,650.00 | 8,326.00 | 8,974.00 |
| 49 | BANKASIA | 10.00 | 0.10 | 18.50 | 16.70 | 20.30 |
| 50 | BARKAPOWER | 10.00 | 0.10 | 8.50 | 7.70 | 9.30 |
| 51 | BATASHOE | 7.50 | 0.10 | 858.10 | 793.80 | 922.40 |
| 52 | BATBC | 8.75 | 0.10 | 212.10 | 193.60 | 230.60 |
| 53 | BAYLEASING | 10.00 | 0.10 | 4.70 | 4.30 | 5.10 |
| 54 | BBS | 10.00 | 0.10 | 14.80 | 13.40 | 16.20 |
| 55 | BBSCABLES | 10.00 | 0.10 | 24.00 | 21.60 | 26.40 |
| 56 | BDAUTOCA | 8.75 | 0.10 | 218.70 | 199.60 | 237.80 |
| 57 | BDCOM | 10.00 | 0.10 | 30.10 | 27.10 | 33.10 |
| 58 | BDFINANCE | 10.00 | 0.10 | 13.40 | 12.10 | 14.70 |
| 59 | BDLAMPS | 10.00 | 0.10 | 177.10 | 159.40 | 194.80 |
| 60 | BDSERVICE | 10.00 | 0.10 | 5.20 | 4.70 | 5.70 |
| 61 | BDTHAI | 10.00 | 0.10 | 20.40 | 18.40 | 22.40 |
| 62 | BDTHAIFOOD | 10.00 | 0.10 | 30.90 | 27.90 | 33.90 |
| 63 | BDWELDING | 10.00 | 0.10 | 15.90 | 14.40 | 17.40 |
| 64 | BEACHHATCH | 10.00 | 0.10 | 32.90 | 29.70 | 36.10 |
| 65 | BEACONPHAR | 10.00 | 0.10 | 108.70 | 97.90 | 119.50 |
| 66 | BENGALWTL | 10.00 | 0.10 | 24.80 | 22.40 | 27.20 |
| 67 | BERGERPBL | 6.25 | 0.10 | 1,415.40 | 1,327.00 | 1,503.80 |
| 68 | BESTHLDNG | 10.00 | 0.10 | 14.90 | 13.50 | 16.30 |
| 69 | BEXGSUKUK | 10.00 | 0.50 | 72.00 | 65.00 | 79.00 |
| 70 | BEXIMCO | 10.00 | 0.10 | 58.60 | 52.80 | 64.40 |
| 71 | BGIC | 10.00 | 0.10 | 40.30 | 36.30 | 44.30 |
| 72 | BIFC | 10.00 | 0.10 | 4.50 | 4.10 | 4.90 |
| 73 | BNICL | 10.00 | 0.10 | 108.30 | 97.50 | 119.10 |
| 74 | BPML | 10.00 | 0.10 | 28.80 | 26.00 | 31.60 |
| 75 | BPPL | 10.00 | 0.10 | 20.50 | 18.50 | 22.50 |
| 76 | BRACBANK | 10.00 | 0.10 | 66.10 | 59.50 | 72.70 |
| 77 | BSC | 10.00 | 0.10 | 108.00 | 97.20 | 118.80 |
| 78 | BSCPLC | 10.00 | 0.10 | 147.10 | 132.40 | 161.80 |
| 79 | BSRMLTD | 10.00 | 0.10 | 92.80 | 83.60 | 102.00 |
| 80 | BSRMSTEEL | 10.00 | 0.10 | 78.10 | 70.30 | 85.90 |
| 81 | BXPHARMA | 10.00 | 0.10 | 132.30 | 119.10 | 145.50 |
| 82 | CAPITECGBF | 10.00 | 0.10 | 7.50 | 6.80 | 8.20 |
| 83 | CAPMBDBLMF | 10.00 | 0.10 | 9.90 | 9.00 | 10.80 |
| 84 | CAPMIBBLMF | 10.00 | 0.10 | 9.50 | 8.60 | 10.40 |
| 85 | CBLPBOND | 3.75 | 0.50 | 1,037,500.00 | 998,594.00 | 1,076,406.00 |
| 86 | CENTRALINS | 10.00 | 0.10 | 43.80 | 39.50 | 48.10 |
| 87 | CENTRALPHL | 10.00 | 0.10 | 9.30 | 8.40 | 10.20 |
| 88 | CITYBANK | 10.00 | 0.10 | 30.50 | 27.50 | 33.50 |
| 89 | CITYGENINS | 10.00 | 0.10 | 106.40 | 95.80 | 117.00 |
| 90 | CLICL | 10.00 | 0.10 | 55.90 | 50.40 | 61.40 |
| 91 | CNATEX | 10.00 | 0.10 | 3.20 | 2.90 | 3.50 |
| 92 | CONFIDCEM | 10.00 | 0.10 | 64.20 | 57.80 | 70.60 |
| 93 | CONTININS | 10.00 | 0.10 | 33.00 | 29.70 | 36.20 |
| 94 | COPPERTECH | 10.00 | 0.10 | 27.40 | 24.70 | 30.10 |
| 95 | CROWNCEMNT | 10.00 | 0.10 | 55.10 | 49.60 | 60.60 |
| 96 | CRYSTALINS | 10.00 | 0.10 | 73.30 | 66.00 | 80.60 |
| 97 | CVOPRL | 10.00 | 0.10 | 166.40 | 149.80 | 183.00 |
| 98 | DACCADYE | 10.00 | 0.10 | 17.50 | 15.80 | 19.20 |
| 99 | DAFODILCOM | 10.00 | 0.10 | 157.60 | 141.90 | 173.30 |
| 100 | DBH | 10.00 | 0.10 | 41.30 | 37.20 | 45.40 |
| 101 | DBH1STMF | 10.00 | 0.10 | 4.70 | 4.30 | 5.10 |
| 102 | DBLPBOND | 3.75 | 0.50 | 6,000.00 | 5,775.00 | 6,225.00 |
| 103 | DEBARACEM | 6.25 | 0.50 | 1,865.00 | 1,748.50 | 1,981.50 |
| 104 | DEBBDLUGG | 7.50 | 0.50 | 784.00 | 725.50 | 842.50 |
| 105 | DEBBDWELD | 6.25 | 0.50 | 1,418.50 | 1,330.00 | 1,507.00 |
| 106 | DEBBDZIPP | 7.50 | 0.50 | 700.00 | 647.50 | 752.50 |
| 107 | DEBBXDENIM | 6.25 | 0.50 | 1,450.00 | 1,359.50 | 1,540.50 |
| 108 | DEBBXFISH | 7.50 | 0.50 | 835.00 | 772.50 | 897.50 |
| 109 | DEBBXKNI | 7.50 | 0.50 | 900.00 | 832.50 | 967.50 |
| 110 | DEBBXTEX | 6.25 | 0.50 | 1,300.00 | 1,219.00 | 1,381.00 |
| 111 | DELTALIFE | 10.00 | 0.10 | 82.00 | 73.80 | 90.20 |
| 112 | DELTASPINN | 10.00 | 0.10 | 6.80 | 6.20 | 7.40 |
| 113 | DESCO | 10.00 | 0.10 | 24.30 | 21.90 | 26.70 |
| 114 | DESHBANDHU | 10.00 | 0.10 | 21.60 | 19.50 | 23.70 |
| 115 | DGIC | 10.00 | 0.10 | 29.50 | 26.60 | 32.40 |
| 116 | DHAKABANK | 10.00 | 0.10 | 12.00 | 10.80 | 13.20 |
| 117 | DHAKAINS | 10.00 | 0.10 | 45.00 | 40.50 | 49.50 |
| 118 | DOMINAGE | 10.00 | 0.10 | 80.00 | 72.00 | 88.00 |
| 119 | DOREENPWR | 10.00 | 0.10 | 32.40 | 29.20 | 35.60 |
| 120 | DSHGARME | 10.00 | 0.10 | 146.90 | 132.30 | 161.50 |
| 121 | DSSL | 10.00 | 0.10 | 11.20 | 10.10 | 12.30 |
| 122 | DULAMIACOT | 10.00 | 0.10 | 183.50 | 165.20 | 201.80 |
| 123 | DUTCHBANGL | 10.00 | 0.10 | 42.90 | 38.70 | 47.10 |
| 124 | EASTERNINS | 10.00 | 0.10 | 61.70 | 55.60 | 67.80 |
| 125 | EASTLAND | 10.00 | 0.10 | 26.10 | 23.50 | 28.70 |
| 126 | EASTRNLUB | 6.25 | 0.10 | 1,833.90 | 1,719.30 | 1,948.50 |
| 127 | EBL | 10.00 | 0.10 | 24.80 | 22.40 | 27.20 |
| 128 | EBL1STMF | 10.00 | 0.10 | 3.80 | 3.50 | 4.10 |
| 129 | EBLNRBMF | 10.00 | 0.10 | 3.10 | 2.80 | 3.40 |
| 130 | ECABLES | 10.00 | 0.10 | 122.70 | 110.50 | 134.90 |
| 131 | EGEN | 10.00 | 0.10 | 25.90 | 23.40 | 28.40 |
| 132 | EHL | 10.00 | 0.10 | 88.30 | 79.50 | 97.10 |
| 133 | EIL | 10.00 | 0.10 | 30.70 | 27.70 | 33.70 |
| 134 | EMERALDOIL | 10.00 | 0.10 | 23.70 | 21.40 | 26.00 |
| 135 | ENVOYTEX | 10.00 | 0.10 | 52.00 | 46.80 | 57.20 |
| 136 | EPGL | 10.00 | 0.10 | 20.60 | 18.60 | 22.60 |
| 137 | ESQUIRENIT | 10.00 | 0.10 | 24.70 | 22.30 | 27.10 |
| 138 | ETL | 10.00 | 0.10 | 13.50 | 12.20 | 14.80 |
| 139 | EXIM1STMF | 10.00 | 0.10 | 3.50 | 3.20 | 3.80 |
| 140 | EXIMBANK | 10.00 | 0.10 | 3.00 | 2.70 | 3.20 |
| 141 | FAMILYTEX | 10.00 | 0.10 | 2.80 | 2.60 | 3.00 |
| 142 | FARCHEM | 10.00 | 0.10 | 19.00 | 17.10 | 20.90 |
| 143 | FAREASTFIN | 10.00 | 0.10 | 1.40 | 1.30 | 1.50 |
| 144 | FAREASTLIF | 10.00 | 0.10 | 24.00 | 21.60 | 26.40 |
| 145 | FASFIN | 10.00 | 0.10 | 1.40 | 1.30 | 1.50 |
| 146 | FBFIF | 10.00 | 0.10 | 3.10 | 2.80 | 3.40 |
| 147 | FEDERALINS | 10.00 | 0.10 | 29.70 | 26.80 | 32.60 |
| 148 | FEKDIL | 10.00 | 0.10 | 17.30 | 15.60 | 19.00 |
| 149 | FINEFOODS | 7.50 | 0.10 | 544.60 | 503.80 | 585.40 |
| 150 | FIRSTFIN | 10.00 | 0.10 | 4.30 | 3.90 | 4.70 |
| 151 | FIRSTSBANK | 10.00 | 0.10 | 1.90 | 1.80 | 2.00 |
| 152 | FORTUNE | 10.00 | 0.10 | 15.70 | 14.20 | 17.20 |
| 153 | FUWANGCER | 10.00 | 0.10 | 15.50 | 14.00 | 17.00 |
| 154 | FUWANGFOOD | 10.00 | 0.10 | 11.00 | 9.90 | 12.10 |
| 155 | GBBPOWER | 10.00 | 0.10 | 8.80 | 8.00 | 9.60 |
| 156 | GEMINISEA | 10.00 | 0.10 | 117.50 | 105.80 | 129.20 |
| 157 | GENEXIL | 10.00 | 0.10 | 35.40 | 31.90 | 38.90 |
| 158 | GENNEXT | 10.00 | 0.10 | 3.10 | 2.80 | 3.40 |
| 159 | GHAIL | 10.00 | 0.10 | 15.00 | 13.50 | 16.50 |
| 160 | GHCL | 10.00 | 0.10 | 20.60 | 18.60 | 22.60 |
| 161 | GIB | 10.00 | 0.10 | 1.70 | 1.60 | 1.80 |
| 162 | GLDNJMF | 10.00 | 0.10 | 6.60 | 6.00 | 7.20 |
| 163 | GLOBALINS | 10.00 | 0.10 | 38.10 | 34.30 | 41.90 |
| 164 | GOLDENSON | 10.00 | 0.10 | 16.70 | 15.10 | 18.30 |
| 165 | GP | 8.75 | 0.10 | 250.60 | 228.70 | 272.50 |
| 166 | GPHISPAT | 10.00 | 0.10 | 17.80 | 16.10 | 19.50 |
| 167 | GQBALLPEN | 7.50 | 0.10 | 641.10 | 593.10 | 689.10 |
| 168 | GRAMEENS2 | 10.00 | 0.10 | 12.50 | 11.30 | 13.70 |
| 169 | GREENDELMF | 10.00 | 0.10 | 3.40 | 3.10 | 3.70 |
| 170 | GREENDELT | 10.00 | 0.10 | 67.60 | 60.90 | 74.30 |
| 171 | GSPFINANCE | 10.00 | 0.10 | 3.80 | 3.50 | 4.10 |
| 172 | HAKKANIPUL | 10.00 | 0.10 | 78.80 | 71.00 | 86.60 |
| 173 | HAMI | 10.00 | 0.10 | 161.10 | 145.00 | 177.20 |
| 174 | HEIDELBCEM | 8.75 | 0.10 | 230.20 | 210.10 | 250.30 |
| 175 | HFL | 10.00 | 0.10 | 14.60 | 13.20 | 16.00 |
| 176 | HRTEX | 10.00 | 0.10 | 21.10 | 19.00 | 23.20 |
| 177 | HWAWELLTEX | 10.00 | 0.10 | 44.80 | 40.40 | 49.20 |
| 178 | IBBL2PBOND | 5.00 | 0.50 | 4,103.00 | 3,898.00 | 4,308.00 |
| 179 | IBBLPBOND | 7.50 | 0.50 | 663.00 | 613.50 | 712.50 |
| 180 | IBNSINA | 8.75 | 0.10 | 313.90 | 286.50 | 341.30 |
| 181 | IBP | 10.00 | 0.10 | 15.50 | 14.00 | 17.00 |
| 182 | ICB | 10.00 | 0.10 | 43.40 | 39.10 | 47.70 |
| 183 | ICB3RDNRB | 10.00 | 0.10 | 4.70 | 4.30 | 5.10 |
| 184 | ICBAGRANI1 | 10.00 | 0.10 | 6.80 | 6.20 | 7.40 |
| 185 | ICBAMCL2ND | 10.00 | 0.10 | 6.20 | 5.60 | 6.80 |
| 186 | ICBEPMF1S1 | 10.00 | 0.10 | 6.60 | 6.00 | 7.20 |
| 187 | ICBIBANK | 10.00 | 0.10 | 2.90 | 2.70 | 3.10 |
| 188 | ICBSONALI1 | 10.00 | 0.10 | 5.00 | 4.50 | 5.50 |
| 189 | ICICL | 10.00 | 0.10 | 29.30 | 26.40 | 32.20 |
| 190 | IDLC | 10.00 | 0.10 | 41.10 | 37.00 | 45.20 |
| 191 | IFADAUTOS | 10.00 | 0.10 | 24.40 | 22.00 | 26.80 |
| 192 | IFIC | 10.00 | 0.10 | 5.00 | 4.50 | 5.50 |
| 193 | IFIC1STMF | 10.00 | 0.10 | 3.50 | 3.20 | 3.80 |
| 194 | IFILISLMF1 | 10.00 | 0.10 | 4.20 | 3.80 | 4.60 |
| 195 | ILFSL | 10.00 | 0.10 | 1.40 | 1.30 | 1.50 |
| 196 | INDEXAGRO | 10.00 | 0.10 | 72.10 | 64.90 | 79.30 |
| 197 | INTECH | 10.00 | 0.10 | 35.30 | 31.80 | 38.80 |
| 198 | INTRACO | 10.00 | 0.10 | 20.20 | 18.20 | 22.20 |
| 199 | IPDC | 10.00 | 0.10 | 28.30 | 25.50 | 31.10 |
| 200 | ISLAMIBANK | 10.00 | 0.10 | 34.10 | 30.70 | 37.50 |
| 201 | ISLAMICFIN | 10.00 | 0.10 | 11.00 | 9.90 | 12.10 |
| 202 | ISLAMIINS | 10.00 | 0.10 | 55.00 | 49.50 | 60.50 |
| 203 | ISNLTD | 10.00 | 0.10 | 60.90 | 54.90 | 66.90 |
| 204 | ITC | 10.00 | 0.10 | 41.30 | 37.20 | 45.40 |
| 205 | JAMUNABANK | 10.00 | 0.10 | 23.80 | 21.50 | 26.10 |
| 206 | JAMUNAOIL | 10.00 | 0.10 | 175.70 | 158.20 | 193.20 |
| 207 | JANATAINS | 10.00 | 0.10 | 35.40 | 31.90 | 38.90 |
| 208 | JHRML | 10.00 | 0.10 | 50.40 | 45.40 | 55.40 |
| 209 | JMISMDL | 10.00 | 0.10 | 127.00 | 114.30 | 139.70 |
| 210 | JUTESPINN | 8.75 | 0.10 | 208.50 | 190.30 | 226.70 |
| 211 | KARNAPHULI | 10.00 | 0.10 | 37.80 | 34.10 | 41.50 |
| 212 | KAY&QUE | 8.75 | 0.10 | 438.50 | 400.20 | 476.80 |
| 213 | KBPPWBIL | 10.00 | 0.10 | 46.70 | 42.10 | 51.30 |
| 214 | KDSALTD | 10.00 | 0.10 | 49.00 | 44.10 | 53.90 |
| 215 | KEYACOSMET | 10.00 | 0.10 | 4.80 | 4.40 | 5.20 |
| 216 | KOHINOOR | 7.50 | 0.10 | 508.00 | 469.90 | 546.10 |
| 217 | KPCL | 10.00 | 0.10 | 10.90 | 9.90 | 11.90 |
| 218 | KPPL | 10.00 | 0.10 | 15.80 | 14.30 | 17.30 |
| 219 | KTL | 10.00 | 0.10 | 10.40 | 9.40 | 11.40 |
| 220 | LANKABAFIN | 10.00 | 0.10 | 16.70 | 15.10 | 18.30 |
| 221 | LEGACYFOOT | 10.00 | 0.10 | 68.30 | 61.50 | 75.10 |
| 222 | LHB | 10.00 | 0.10 | 54.30 | 48.90 | 59.70 |
| 223 | LIBRAINFU | 7.50 | 0.10 | 646.30 | 597.90 | 694.70 |
| 224 | LINDEBD | 7.50 | 0.10 | 697.10 | 644.90 | 749.30 |
| 225 | LOVELLO | 10.00 | 0.10 | 71.10 | 64.00 | 78.20 |
| 226 | LRBDL | 10.00 | 0.10 | 11.70 | 10.60 | 12.80 |
| 227 | LRGLOBMF1 | 10.00 | 0.10 | 3.20 | 2.90 | 3.50 |
| 228 | MAGURAPLEX | 10.00 | 0.10 | 87.20 | 78.50 | 95.90 |
| 229 | MAKSONSPIN | 10.00 | 0.10 | 6.00 | 5.40 | 6.60 |
| 230 | MALEKSPIN | 10.00 | 0.10 | 30.50 | 27.50 | 33.50 |
| 231 | MARICO | 5.00 | 0.10 | 2,744.90 | 2,607.70 | 2,882.10 |
| 232 | MATINSPINN | 10.00 | 0.10 | 51.60 | 46.50 | 56.70 |
| 233 | MBL1STMF | 10.00 | 0.10 | 3.90 | 3.60 | 4.20 |
| 234 | MBPLCPBOND | 5.00 | 0.50 | 4,850.00 | 4,607.50 | 5,092.50 |
| 235 | MEGCONMILK | 10.00 | 0.10 | 38.20 | 34.40 | 42.00 |
| 236 | MEGHNACEM | 10.00 | 0.10 | 32.10 | 28.90 | 35.30 |
| 237 | MEGHNAINS | 10.00 | 0.10 | 35.00 | 31.50 | 38.50 |
| 238 | MEGHNALIFE | 10.00 | 0.10 | 61.20 | 55.10 | 67.30 |
| 239 | MEGHNAPET | 10.00 | 0.10 | 77.60 | 69.90 | 85.30 |
| 240 | MERCANBANK | 10.00 | 0.10 | 7.30 | 6.60 | 8.00 |
| 241 | MERCINS | 10.00 | 0.10 | 38.20 | 34.40 | 42.00 |
| 242 | METROSPIN | 10.00 | 0.10 | 9.50 | 8.60 | 10.40 |
| 243 | MHSML | 10.00 | 0.10 | 22.30 | 20.10 | 24.50 |
| 244 | MIDASFIN | 10.00 | 0.10 | 5.70 | 5.20 | 6.20 |
| 245 | MIDLANDBNK | 10.00 | 0.10 | 16.30 | 14.70 | 17.90 |
| 246 | MIRACLEIND | 10.00 | 0.10 | 28.00 | 25.20 | 30.80 |
| 247 | MIRAKHTER | 10.00 | 0.10 | 41.30 | 37.20 | 45.40 |
| 248 | MITHUNKNIT | 10.00 | 0.10 | 15.50 | 14.00 | 17.00 |
| 249 | MJLBD | 10.00 | 0.10 | 91.90 | 82.80 | 101.00 |
| 250 | MLDYEING | 10.00 | 0.10 | 11.00 | 9.90 | 12.10 |
| 251 | MONNOAGML | 8.75 | 0.10 | 350.90 | 320.20 | 381.60 |
| 252 | MONNOCERA | 10.00 | 0.10 | 95.70 | 86.20 | 105.20 |
| 253 | MONNOFABR | 10.00 | 0.10 | 23.00 | 20.70 | 25.20 |
| 254 | MONOSPOOL | 10.00 | 0.10 | 108.30 | 97.50 | 119.10 |
| 255 | MPETROLEUM | 8.75 | 0.10 | 209.00 | 190.80 | 227.20 |
| 256 | MTB | 10.00 | 0.10 | 13.60 | 12.30 | 14.90 |
| 257 | MTBPBOND | 3.75 | 0.50 | 1,000,000.00 | 962,500.00 | 1,037,500.00 |
| 258 | NAHEEACP | 10.00 | 0.10 | 35.30 | 31.80 | 38.80 |
| 259 | NATLIFEINS | 10.00 | 0.10 | 103.50 | 93.20 | 113.80 |
| 260 | NAVANACNG | 10.00 | 0.10 | 21.70 | 19.60 | 23.80 |
| 261 | NAVANAPHAR | 10.00 | 0.10 | 70.50 | 63.50 | 77.50 |
| 262 | NBL | 10.00 | 0.10 | 4.10 | 3.70 | 4.50 |
| 263 | NCCBANK | 10.00 | 0.10 | 16.60 | 15.00 | 18.20 |
| 264 | NCCBLMF1 | 10.00 | 0.10 | 4.20 | 3.80 | 4.60 |
| 265 | NEWLINE | 10.00 | 0.10 | 5.60 | 5.10 | 6.10 |
| 266 | NFML | 10.00 | 0.10 | 19.00 | 17.10 | 20.90 |
| 267 | NHFIL | 10.00 | 0.10 | 27.70 | 25.00 | 30.40 |
| 268 | NITOLINS | 10.00 | 0.10 | 34.90 | 31.50 | 38.30 |
| 269 | NORTHERN | 10.00 | 0.10 | 110.00 | 99.00 | 121.00 |
| 270 | NORTHRNINS | 10.00 | 0.10 | 41.50 | 37.40 | 45.60 |
| 271 | NPOLYMER | 10.00 | 0.10 | 33.30 | 30.00 | 36.60 |
| 272 | NRBBANK | 10.00 | 0.10 | 5.90 | 5.40 | 6.40 |
| 273 | NRBCBANK | 10.00 | 0.10 | 7.40 | 6.70 | 8.10 |
| 274 | NTC | 10.00 | 0.10 | 160.40 | 144.40 | 176.40 |
| 275 | NTLTUBES | 10.00 | 0.10 | 66.50 | 59.90 | 73.10 |
| 276 | NURANI | 10.00 | 0.10 | 3.10 | 2.80 | 3.40 |
| 277 | OAL | 10.00 | 0.10 | 6.30 | 5.70 | 6.90 |
| 278 | OIMEX | 10.00 | 0.10 | 16.00 | 14.40 | 17.60 |
| 279 | OLYMPIC | 10.00 | 0.10 | 148.30 | 133.50 | 163.10 |
| 280 | ONEBANKPLC | 10.00 | 0.10 | 8.20 | 7.40 | 9.00 |
| 281 | ORIONINFU | 8.75 | 0.10 | 316.70 | 289.00 | 344.40 |
| 282 | ORIONPHARM | 10.00 | 0.10 | 29.00 | 26.10 | 31.90 |
| 283 | PADMALIFE | 10.00 | 0.10 | 19.50 | 17.60 | 21.40 |
| 284 | PADMAOIL | 10.00 | 0.10 | 184.20 | 165.80 | 202.60 |
| 285 | PARAMOUNT | 10.00 | 0.10 | 62.40 | 56.20 | 68.60 |
| 286 | PBLPBOND | 5.00 | 0.50 | 4,650.00 | 4,417.50 | 4,882.50 |
| 287 | PDL | 10.00 | 0.10 | 5.70 | 5.20 | 6.20 |
| 288 | PENINSULA | 10.00 | 0.10 | 23.10 | 20.80 | 25.40 |
| 289 | PEOPLESINS | 10.00 | 0.10 | 60.10 | 54.10 | 66.10 |
| 290 | PF1STMF | 10.00 | 0.10 | 8.40 | 7.60 | 9.20 |
| 291 | PHARMAID | 7.50 | 0.10 | 571.40 | 528.60 | 614.20 |
| 292 | PHENIXINS | 10.00 | 0.10 | 43.30 | 39.00 | 47.60 |
| 293 | PHOENIXFIN | 10.00 | 0.10 | 3.90 | 3.60 | 4.20 |
| 294 | PHPMF1 | 10.00 | 0.10 | 3.10 | 2.80 | 3.40 |
| 295 | PIONEERINS | 10.00 | 0.10 | 67.90 | 61.20 | 74.60 |
| 296 | PLFSL | 10.00 | 0.10 | 1.40 | 1.30 | 1.50 |
| 297 | POPULAR1MF | 10.00 | 0.10 | 3.10 | 2.80 | 3.40 |
| 298 | POPULARLIF | 10.00 | 0.10 | 62.80 | 56.60 | 69.00 |
| 299 | POWERGRID | 10.00 | 0.10 | 38.30 | 34.50 | 42.10 |
| 300 | PRAGATIINS | 10.00 | 0.10 | 75.00 | 67.50 | 82.50 |
| 301 | PRAGATILIF | 10.00 | 0.10 | 185.80 | 167.30 | 204.30 |
| 302 | PREBPBOND | 5.00 | 0.50 | 4,700.00 | 4,465.00 | 4,935.00 |
| 303 | PREMIERBAN | 10.00 | 0.10 | 4.40 | 4.00 | 4.80 |
| 304 | PREMIERCEM | 10.00 | 0.10 | 47.40 | 42.70 | 52.10 |
| 305 | PREMIERLEA | 10.00 | 0.10 | 2.50 | 2.30 | 2.70 |
| 306 | PRIME1ICBA | 10.00 | 0.10 | 4.70 | 4.30 | 5.10 |
| 307 | PRIMEBANK | 10.00 | 0.10 | 30.10 | 27.10 | 33.10 |
| 308 | PRIMEFIN | 10.00 | 0.10 | 3.30 | 3.00 | 3.60 |
| 309 | PRIMEINSUR | 10.00 | 0.10 | 42.10 | 37.90 | 46.30 |
| 310 | PRIMELIFE | 10.00 | 0.10 | 44.70 | 40.30 | 49.10 |
| 311 | PRIMETEX | 10.00 | 0.10 | 17.00 | 15.30 | 18.70 |
| 312 | PROGRESLIF | 10.00 | 0.10 | 44.40 | 40.00 | 48.80 |
| 313 | PROVATIINS | 10.00 | 0.10 | 54.30 | 48.90 | 59.70 |
| 314 | PTL | 10.00 | 0.10 | 62.80 | 56.60 | 69.00 |
| 315 | PUBALIBANK | 10.00 | 0.10 | 37.30 | 33.60 | 41.00 |
| 316 | PURABIGEN | 10.00 | 0.10 | 32.30 | 29.10 | 35.50 |
| 317 | QUASEMIND | 10.00 | 0.10 | 43.40 | 39.10 | 47.70 |
| 318 | QUEENSOUTH | 10.00 | 0.10 | 14.80 | 13.40 | 16.20 |
| 319 | RAHIMAFOOD | 10.00 | 0.10 | 102.00 | 91.80 | 112.20 |
| 320 | RAHIMTEXT | 10.00 | 0.10 | 198.60 | 178.80 | 218.40 |
| 321 | RAKCERAMIC | 10.00 | 0.10 | 29.30 | 26.40 | 32.20 |
| 322 | RANFOUNDRY | 10.00 | 0.10 | 155.40 | 139.90 | 170.90 |
| 323 | RDFOOD | 10.00 | 0.10 | 28.90 | 26.10 | 31.70 |
| 324 | RECKITTBEN | 5.00 | 0.10 | 3,321.30 | 3,155.30 | 3,487.30 |
| 325 | REGENTTEX | 10.00 | 0.10 | 7.50 | 6.80 | 8.20 |
| 326 | RELIANCE1 | 10.00 | 0.10 | 10.80 | 9.80 | 11.80 |
| 327 | RELIANCINS | 10.00 | 0.10 | 111.20 | 100.10 | 122.30 |
| 328 | RENATA | 8.75 | 0.10 | 433.30 | 395.40 | 471.20 |
| 329 | RENWICKJA | 7.50 | 0.10 | 539.60 | 499.20 | 580.00 |
| 330 | REPUBLIC | 10.00 | 0.10 | 35.70 | 32.20 | 39.20 |
| 331 | RINGSHINE | 10.00 | 0.10 | 3.60 | 3.30 | 3.90 |
| 332 | ROBI | 10.00 | 0.10 | 31.00 | 27.90 | 34.10 |
| 333 | RSRMSTEEL | 10.00 | 0.10 | 8.40 | 7.60 | 9.20 |
| 334 | RUNNERAUTO | 10.00 | 0.10 | 41.70 | 37.60 | 45.80 |
| 335 | RUPALIBANK | 10.00 | 0.10 | 16.90 | 15.30 | 18.50 |
| 336 | RUPALIINS | 10.00 | 0.10 | 27.70 | 25.00 | 30.40 |
| 337 | RUPALILIFE | 10.00 | 0.10 | 96.70 | 87.10 | 106.30 |
| 338 | SAFKOSPINN | 10.00 | 0.10 | 20.80 | 18.80 | 22.80 |
| 339 | SAIFPOWER | 10.00 | 0.10 | 8.50 | 7.70 | 9.30 |
| 340 | SAIHAMCOT | 10.00 | 0.10 | 20.10 | 18.10 | 22.10 |
| 341 | SAIHAMTEX | 10.00 | 0.10 | 18.60 | 16.80 | 20.40 |
| 342 | SALAMCRST | 10.00 | 0.10 | 15.00 | 13.50 | 16.50 |
| 343 | SALVO | 10.00 | 0.10 | 37.10 | 33.40 | 40.80 |
| 344 | SAMATALETH | 10.00 | 0.10 | 108.20 | 97.40 | 119.00 |
| 345 | SAMORITA | 10.00 | 0.10 | 74.50 | 67.10 | 81.90 |
| 346 | SANDHANINS | 10.00 | 0.10 | 25.60 | 23.10 | 28.10 |
| 347 | SAPORTL | 10.00 | 0.10 | 58.50 | 52.70 | 64.30 |
| 348 | SAVAREFR | 8.75 | 0.10 | 215.50 | 196.70 | 234.30 |
| 349 | SBACBANK | 10.00 | 0.10 | 6.60 | 6.00 | 7.20 |
| 350 | SEAPEARL | 10.00 | 0.10 | 36.70 | 33.10 | 40.30 |
| 351 | SEB1PBOND | 5.00 | 0.50 | 4,800.00 | 4,560.00 | 5,040.00 |
| 352 | SEMLFBSLGF | 10.00 | 0.10 | 5.40 | 4.90 | 5.90 |
| 353 | SEMLIBBLSF | 10.00 | 0.10 | 6.20 | 5.60 | 6.80 |
| 354 | SEMLLECMF | 10.00 | 0.10 | 7.40 | 6.70 | 8.10 |
| 355 | SHAHJABANK | 10.00 | 0.10 | 16.90 | 15.30 | 18.50 |
| 356 | SHARPIND | 10.00 | 0.10 | 17.30 | 15.60 | 19.00 |
| 357 | SHASHADNIM | 10.00 | 0.10 | 23.80 | 21.50 | 26.10 |
| 358 | SHEPHERD | 10.00 | 0.10 | 16.50 | 14.90 | 18.10 |
| 359 | SHURWID | 10.00 | 0.10 | 6.90 | 6.30 | 7.50 |
| 360 | SHYAMPSUG | 10.00 | 0.10 | 199.00 | 179.10 | 218.90 |
| 361 | SIBL | 10.00 | 0.10 | 3.00 | 2.70 | 3.20 |
| 362 | SICL | 10.00 | 0.10 | 39.80 | 35.90 | 43.70 |
| 363 | SILCOPHL | 10.00 | 0.10 | 21.30 | 19.20 | 23.40 |
| 364 | SILVAPHL | 10.00 | 0.10 | 13.50 | 12.20 | 14.80 |
| 365 | SIMTEX | 10.00 | 0.10 | 25.60 | 23.10 | 28.10 |
| 366 | SINGERBD | 10.00 | 0.10 | 81.80 | 73.70 | 89.90 |
| 367 | SINOBANGLA | 10.00 | 0.10 | 54.10 | 48.70 | 59.50 |
| 368 | SIPLC | 10.00 | 0.10 | 104.30 | 93.90 | 114.70 |
| 369 | SJIBLPBOND | 3.75 | 0.50 | 5,420.00 | 5,217.00 | 5,623.00 |
| 370 | SKTRIMS | 10.00 | 0.10 | 13.80 | 12.50 | 15.10 |
| 371 | SONALIANSH | 10.00 | 0.10 | 184.70 | 166.30 | 203.10 |
| 372 | SONALILIFE | 10.00 | 0.10 | 83.40 | 75.10 | 91.70 |
| 373 | SONALIPAPR | 8.75 | 0.10 | 228.40 | 208.50 | 248.30 |
| 374 | SONARBAINS | 10.00 | 0.10 | 45.20 | 40.70 | 49.70 |
| 375 | SONARGAON | 10.00 | 0.10 | 84.00 | 75.60 | 92.40 |
| 376 | SOUTHEASTB | 10.00 | 0.10 | 10.00 | 9.00 | 11.00 |
| 377 | SPCERAMICS | 10.00 | 0.10 | 23.50 | 21.20 | 25.80 |
| 378 | SPCL | 10.00 | 0.10 | 54.30 | 48.90 | 59.70 |
| 379 | SQUARETEXT | 10.00 | 0.10 | 49.20 | 44.30 | 54.10 |
| 380 | SQURPHARMA | 8.75 | 0.10 | 216.90 | 198.00 | 235.80 |
| 381 | SSSTEEL | 10.00 | 0.10 | 6.40 | 5.80 | 7.00 |
| 382 | STANCERAM | 10.00 | 0.10 | 72.80 | 65.60 | 80.00 |
| 383 | STANDARINS | 10.00 | 0.10 | 53.10 | 47.80 | 58.40 |
| 384 | STANDBANKL | 10.00 | 0.10 | 4.80 | 4.40 | 5.20 |
| 385 | STYLECRAFT | 10.00 | 0.10 | 53.10 | 47.80 | 58.40 |
| 386 | SUMITPOWER | 10.00 | 0.10 | 14.70 | 13.30 | 16.10 |
| 387 | SUNLIFEINS | 10.00 | 0.10 | 72.20 | 65.00 | 79.40 |
| 388 | TAKAFULINS | 10.00 | 0.10 | 38.30 | 34.50 | 42.10 |
| 389 | TALLUSPIN | 10.00 | 0.10 | 8.40 | 7.60 | 9.20 |
| 390 | TAMIJTEX | 10.00 | 0.10 | 129.50 | 116.60 | 142.40 |
| 391 | TB10Y0127 | 2.00 | 0.0001 | 98.11 | 96.15 | 100.07 |
| 392 | TB10Y0130 | 2.00 | 0.0001 | 97.08 | 95.14 | 99.02 |
| 393 | TB10Y0132 | 2.00 | 0.0001 | 86.84 | 85.10 | 88.58 |
| 394 | TB10Y0135 | 2.00 | 0.0001 | 110.69 | 108.48 | 112.90 |
| 395 | TB10Y0231 | 2.00 | 0.0001 | 84.63 | 82.94 | 86.32 |
| 396 | TB10Y0234 | 2.00 | 0.0001 | 108.82 | 106.64 | 111.00 |
| 397 | TB10Y0333 | 2.00 | 0.0001 | 92.62 | 90.77 | 94.47 |
| 398 | TB10Y0335 | 2.00 | 0.0001 | 109.36 | 107.17 | 111.55 |
| 399 | TB10Y0429 | 2.00 | 0.0001 | 94.13 | 92.25 | 96.01 |
| 400 | TB10Y0434 | 2.00 | 0.0001 | 109.47 | 107.28 | 111.66 |
| 401 | TB10Y0530 | 2.00 | 0.0001 | 95.50 | 93.59 | 97.41 |
| 402 | TB10Y0531 | 2.00 | 0.0001 | 83.15 | 81.49 | 84.81 |
| 403 | TB10Y0532 | 2.00 | 0.0001 | 90.20 | 88.40 | 92.00 |
| 404 | TB10Y0535 | 2.00 | 0.0001 | 108.46 | 106.29 | 110.63 |
| 405 | TB10Y0628 | 2.00 | 0.0001 | 95.26 | 93.35 | 97.17 |
| 406 | TB10Y0629 | 2.00 | 0.0001 | 95.61 | 93.70 | 97.52 |
| 407 | TB10Y0630 | 2.00 | 0.0001 | 95.12 | 93.22 | 97.02 |
| 408 | TB10Y0632 | 2.00 | 0.0001 | 90.57 | 88.76 | 92.38 |
| 409 | TB10Y0634 | 2.00 | 0.0001 | 112.06 | 109.82 | 114.30 |
| 410 | TB10Y0726 | 2.00 | 0.0001 | 99.75 | 97.75 | 101.75 |
| 411 | TB10Y0730 | 2.00 | 0.0001 | 92.45 | 90.60 | 94.30 |
| 412 | TB10Y0731 | 2.00 | 0.0001 | 81.07 | 79.45 | 82.69 |
| 413 | TB10Y0735 | 2.00 | 0.0001 | 101.03 | 99.01 | 103.05 |
| 414 | TB10Y0829 | 2.00 | 0.0001 | 97.68 | 95.73 | 99.63 |
| 415 | TB10Y0833 | 2.00 | 0.0001 | 94.35 | 92.46 | 96.24 |
| 416 | TB10Y0932 | 2.00 | 0.0001 | 90.29 | 88.48 | 92.10 |
| 417 | TB10Y1027 | 2.00 | 0.0001 | 96.16 | 94.24 | 98.08 |
| 418 | TB10Y1030 | 2.00 | 0.0001 | 84.24 | 82.56 | 85.92 |
| 419 | TB10Y1031 | 2.00 | 0.0001 | 86.05 | 84.33 | 87.77 |
| 420 | TB10Y1128 | 2.00 | 0.0001 | 93.92 | 92.04 | 95.80 |
| 421 | TB10Y1135 | 2.00 | 0.0001 | 100.42 | 98.41 | 102.43 |
| 422 | TB10Y1229 | 2.00 | 0.0001 | 97.42 | 95.47 | 99.37 |
| 423 | TB10Y1232 | 2.00 | 0.0001 | 91.70 | 89.87 | 93.53 |
| 424 | TB15Y0127 | 2.00 | 0.0001 | 100.72 | 98.71 | 102.73 |
| 425 | TB15Y0128 | 2.00 | 0.0001 | 102.97 | 100.91 | 105.03 |
| 426 | TB15Y0129 | 2.00 | 0.0001 | 104.71 | 102.62 | 106.80 |
| 427 | TB15Y0227 | 2.00 | 0.0001 | 101.02 | 99.00 | 103.04 |
| 428 | TB15Y0228 | 2.00 | 0.0001 | 103.26 | 101.19 | 105.33 |
| 429 | TB15Y0229 | 2.00 | 0.0001 | 104.53 | 102.44 | 106.62 |
| 430 | TB15Y0327 | 2.00 | 0.0001 | 101.19 | 99.17 | 103.21 |
| 431 | TB15Y0328 | 2.00 | 0.0001 | 103.51 | 101.44 | 105.58 |
| 432 | TB15Y0329 | 2.00 | 0.0001 | 104.35 | 102.26 | 106.44 |
| 433 | TB15Y0339 | 2.00 | 0.0001 | 112.11 | 109.87 | 114.35 |
| 434 | TB15Y0340 | 2.00 | 0.0001 | 113.85 | 111.57 | 116.13 |
| 435 | TB15Y0427 | 2.00 | 0.0001 | 101.38 | 99.35 | 103.41 |
| 436 | TB15Y0428 | 2.00 | 0.0001 | 103.63 | 101.56 | 105.70 |
| 437 | TB15Y0429 | 2.00 | 0.0001 | 104.32 | 102.23 | 106.41 |
| 438 | TB15Y0431 | 2.00 | 0.0001 | 90.79 | 88.97 | 92.61 |
| 439 | TB15Y0437 | 2.00 | 0.0001 | 84.50 | 82.81 | 86.19 |
| 440 | TB15Y0527 | 2.00 | 0.0001 | 101.63 | 99.60 | 103.66 |
| 441 | TB15Y0528 | 2.00 | 0.0001 | 103.80 | 101.72 | 105.88 |
| 442 | TB15Y0529 | 2.00 | 0.0001 | 104.43 | 102.34 | 106.52 |
| 443 | TB15Y0535 | 2.00 | 0.0001 | 91.41 | 89.58 | 93.24 |
| 444 | TB15Y0627 | 2.00 | 0.0001 | 101.85 | 99.81 | 103.89 |
| 445 | TB15Y0628 | 2.00 | 0.0001 | 103.96 | 101.88 | 106.04 |
| 446 | TB15Y0629 | 2.00 | 0.0001 | 104.58 | 102.49 | 106.67 |
| 447 | TB15Y0635 | 2.00 | 0.0001 | 90.49 | 88.68 | 92.30 |
| 448 | TB15Y0637 | 2.00 | 0.0001 | 88.02 | 86.26 | 89.78 |
| 449 | TB15Y0727 | 2.00 | 0.0001 | 102.01 | 99.97 | 104.05 |
| 450 | TB15Y0728 | 2.00 | 0.0001 | 104.08 | 102.00 | 106.16 |
| 451 | TB15Y0729 | 2.00 | 0.0001 | 104.45 | 102.36 | 106.54 |
| 452 | TB15Y0730 | 2.00 | 0.0001 | 99.56 | 97.57 | 101.55 |
| 453 | TB15Y0736 | 2.00 | 0.0001 | 70.93 | 69.51 | 72.35 |
| 454 | TB15Y0826 | 2.00 | 0.0001 | 99.88 | 97.88 | 101.88 |
| 455 | TB15Y0828 | 2.00 | 0.0001 | 104.22 | 102.14 | 106.30 |
| 456 | TB15Y0829 | 2.00 | 0.0001 | 103.87 | 101.79 | 105.95 |
| 457 | TB15Y0840 | 2.00 | 0.0001 | 99.45 | 97.46 | 101.44 |
| 458 | TB15Y0926 | 2.00 | 0.0001 | 99.99 | 97.99 | 101.99 |
| 459 | TB15Y0927 | 2.00 | 0.0001 | 102.09 | 100.05 | 104.13 |
| 460 | TB15Y0928 | 2.00 | 0.0001 | 104.49 | 102.40 | 106.58 |
| 461 | TB15Y0929 | 2.00 | 0.0001 | 103.75 | 101.67 | 105.83 |
| 462 | TB15Y0930 | 2.00 | 0.0001 | 94.00 | 92.12 | 95.88 |
| 463 | TB15Y0933 | 2.00 | 0.0001 | 84.22 | 82.54 | 85.90 |
| 464 | TB15Y1026 | 2.00 | 0.0001 | 100.24 | 98.24 | 102.24 |
| 465 | TB15Y1027 | 2.00 | 0.0001 | 102.16 | 100.12 | 104.20 |
| 466 | TB15Y1028 | 2.00 | 0.0001 | 104.93 | 102.83 | 107.03 |
| 467 | TB15Y1029 | 2.00 | 0.0001 | 103.64 | 101.57 | 105.71 |
| 468 | TB15Y1126 | 2.00 | 0.0001 | 100.31 | 98.30 | 102.32 |
| 469 | TB15Y1127 | 2.00 | 0.0001 | 102.36 | 100.31 | 104.41 |
| 470 | TB15Y1128 | 2.00 | 0.0001 | 104.77 | 102.67 | 106.87 |
| 471 | TB15Y1129 | 2.00 | 0.0001 | 103.84 | 101.76 | 105.92 |
| 472 | TB15Y1133 | 2.00 | 0.0001 | 85.74 | 84.03 | 87.45 |
| 473 | TB15Y1226 | 2.00 | 0.0001 | 100.38 | 98.37 | 102.39 |
| 474 | TB15Y1227 | 2.00 | 0.0001 | 102.69 | 100.64 | 104.74 |
| 475 | TB15Y1228 | 2.00 | 0.0001 | 104.86 | 102.76 | 106.96 |
| 476 | TB20Y0128 | 2.00 | 0.0001 | 104.43 | 102.34 | 106.52 |
| 477 | TB20Y0129 | 2.00 | 0.0001 | 106.51 | 104.38 | 108.64 |
| 478 | TB20Y0131 | 2.00 | 0.0001 | 97.74 | 95.79 | 99.69 |
| 479 | TB20Y0132 | 2.00 | 0.0001 | 107.10 | 104.96 | 109.24 |
| 480 | TB20Y0133 | 2.00 | 0.0001 | 111.02 | 108.80 | 113.24 |
| 481 | TB20Y0134 | 2.00 | 0.0001 | 109.88 | 107.68 | 112.08 |
| 482 | TB20Y0143 | 2.00 | 0.0001 | 87.84 | 86.08 | 89.60 |
| 483 | TB20Y0228 | 2.00 | 0.0001 | 104.56 | 102.47 | 106.65 |
| 484 | TB20Y0229 | 2.00 | 0.0001 | 106.58 | 104.45 | 108.71 |
| 485 | TB20Y0230 | 2.00 | 0.0001 | 96.86 | 94.92 | 98.80 |
| 486 | TB20Y0231 | 2.00 | 0.0001 | 97.68 | 95.73 | 99.63 |
| 487 | TB20Y0232 | 2.00 | 0.0001 | 107.40 | 105.25 | 109.55 |
| 488 | TB20Y0233 | 2.00 | 0.0001 | 111.87 | 109.63 | 114.11 |
| 489 | TB20Y0234 | 2.00 | 0.0001 | 109.82 | 107.62 | 112.02 |
| 490 | TB20Y0328 | 2.00 | 0.0001 | 104.74 | 102.65 | 106.83 |
| 491 | TB20Y0329 | 2.00 | 0.0001 | 106.66 | 104.53 | 108.79 |
| 492 | TB20Y0330 | 2.00 | 0.0001 | 96.90 | 94.96 | 98.84 |
| 493 | TB20Y0331 | 2.00 | 0.0001 | 97.74 | 95.79 | 99.69 |
| 494 | TB20Y0332 | 2.00 | 0.0001 | 107.61 | 105.46 | 109.76 |
| 495 | TB20Y0333 | 2.00 | 0.0001 | 111.95 | 109.71 | 114.19 |
| 496 | TB20Y0334 | 2.00 | 0.0001 | 109.37 | 107.18 | 111.56 |
| 497 | TB20Y0342 | 2.00 | 0.0001 | 78.93 | 77.35 | 80.51 |
| 498 | TB20Y0428 | 2.00 | 0.0001 | 104.91 | 102.81 | 107.01 |
| 499 | TB20Y0429 | 2.00 | 0.0001 | 103.14 | 101.08 | 105.20 |
| 500 | TB20Y0430 | 2.00 | 0.0001 | 96.87 | 94.93 | 98.81 |
| 501 | TB20Y0431 | 2.00 | 0.0001 | 97.77 | 95.81 | 99.73 |
| 502 | TB20Y0432 | 2.00 | 0.0001 | 107.87 | 105.71 | 110.03 |
| 503 | TB20Y0433 | 2.00 | 0.0001 | 111.71 | 109.48 | 113.94 |
| 504 | TB20Y0434 | 2.00 | 0.0001 | 109.44 | 107.25 | 111.63 |
| 505 | TB20Y0436 | 2.00 | 0.0001 | 87.19 | 85.45 | 88.93 |
| 506 | TB20Y0528 | 2.00 | 0.0001 | 105.12 | 103.02 | 107.22 |
| 507 | TB20Y0529 | 2.00 | 0.0001 | 102.24 | 100.20 | 104.28 |
| 508 | TB20Y0530 | 2.00 | 0.0001 | 96.90 | 94.96 | 98.84 |
| 509 | TB20Y0531 | 2.00 | 0.0001 | 97.73 | 95.78 | 99.68 |
| 510 | TB20Y0532 | 2.00 | 0.0001 | 108.13 | 105.97 | 110.29 |
| 511 | TB20Y0533 | 2.00 | 0.0001 | 111.37 | 109.14 | 113.60 |
| 512 | TB20Y0534 | 2.00 | 0.0001 | 109.53 | 107.34 | 111.72 |
| 513 | TB20Y0540 | 2.00 | 0.0001 | 91.60 | 89.77 | 93.43 |
| 514 | TB20Y0545 | 2.00 | 0.0001 | 116.35 | 114.02 | 118.68 |
| 515 | TB20Y0628 | 2.00 | 0.0001 | 105.22 | 103.12 | 107.32 |
| 516 | TB20Y0629 | 2.00 | 0.0001 | 99.74 | 97.75 | 101.73 |
| 517 | TB20Y0630 | 2.00 | 0.0001 | 96.68 | 94.75 | 98.61 |
| 518 | TB20Y0631 | 2.00 | 0.0001 | 97.68 | 95.73 | 99.63 |
| 519 | TB20Y0632 | 2.00 | 0.0001 | 108.30 | 106.13 | 110.47 |
| 520 | TB20Y0633 | 2.00 | 0.0001 | 111.17 | 108.95 | 113.39 |
| 521 | TB20Y0634 | 2.00 | 0.0001 | 109.52 | 107.33 | 111.71 |
| 522 | TB20Y0639 | 2.00 | 0.0001 | 92.18 | 90.34 | 94.02 |
| 523 | TB20Y0640 | 2.00 | 0.0001 | 89.68 | 87.89 | 91.47 |
| 524 | TB20Y0641 | 2.00 | 0.0001 | 67.23 | 65.89 | 68.57 |
| 525 | TB20Y0642 | 2.00 | 0.0001 | 85.56 | 83.85 | 87.27 |
| 526 | TB20Y0727 | 2.00 | 0.0001 | 106.21 | 104.09 | 108.33 |
| 527 | TB20Y0728 | 2.00 | 0.0001 | 105.32 | 103.21 | 107.43 |
| 528 | TB20Y0729 | 2.00 | 0.0001 | 96.90 | 94.96 | 98.84 |
| 529 | TB20Y0730 | 2.00 | 0.0001 | 96.73 | 94.80 | 98.66 |
| 530 | TB20Y0731 | 2.00 | 0.0001 | 98.99 | 97.01 | 100.97 |
| 531 | TB20Y0732 | 2.00 | 0.0001 | 108.37 | 106.20 | 110.54 |
| 532 | TB20Y0733 | 2.00 | 0.0001 | 110.89 | 108.67 | 113.11 |
| 533 | TB20Y0734 | 2.00 | 0.0001 | 109.58 | 107.39 | 111.77 |
| 534 | TB20Y0735 | 2.00 | 0.0001 | 100.32 | 98.31 | 102.33 |
| 535 | TB20Y0744 | 2.00 | 0.0001 | 117.82 | 115.46 | 120.18 |
| 536 | TB20Y0827 | 2.00 | 0.0001 | 106.01 | 103.89 | 108.13 |
| 537 | TB20Y0828 | 2.00 | 0.0001 | 105.50 | 103.39 | 107.61 |
| 538 | TB20Y0829 | 2.00 | 0.0001 | 95.86 | 93.94 | 97.78 |
| 539 | TB20Y0830 | 2.00 | 0.0001 | 96.75 | 94.81 | 98.69 |
| 540 | TB20Y0831 | 2.00 | 0.0001 | 99.94 | 97.94 | 101.94 |
| 541 | TB20Y0832 | 2.00 | 0.0001 | 108.65 | 106.48 | 110.82 |
| 542 | TB20Y0833 | 2.00 | 0.0001 | 110.69 | 108.48 | 112.90 |
| 543 | TB20Y0834 | 2.00 | 0.0001 | 108.65 | 106.48 | 110.82 |
| 544 | TB20Y0845 | 2.00 | 0.0001 | 97.53 | 95.58 | 99.48 |
| 545 | TB20Y0927 | 2.00 | 0.0001 | 104.83 | 102.73 | 106.93 |
| 546 | TB20Y0928 | 2.00 | 0.0001 | 105.76 | 103.64 | 107.88 |
| 547 | TB20Y0930 | 2.00 | 0.0001 | 96.73 | 94.80 | 98.66 |
| 548 | TB20Y0931 | 2.00 | 0.0001 | 102.34 | 100.29 | 104.39 |
| 549 | TB20Y0932 | 2.00 | 0.0001 | 108.76 | 106.58 | 110.94 |
| 550 | TB20Y0933 | 2.00 | 0.0001 | 110.75 | 108.53 | 112.97 |
| 551 | TB20Y0934 | 2.00 | 0.0001 | 109.32 | 107.13 | 111.51 |
| 552 | TB20Y1027 | 2.00 | 0.0001 | 104.57 | 102.48 | 106.66 |
| 553 | TB20Y1028 | 2.00 | 0.0001 | 106.22 | 104.10 | 108.34 |
| 554 | TB20Y1029 | 2.00 | 0.0001 | 97.16 | 95.22 | 99.10 |
| 555 | TB20Y1030 | 2.00 | 0.0001 | 96.67 | 94.74 | 98.60 |
| 556 | TB20Y1031 | 2.00 | 0.0001 | 105.01 | 102.91 | 107.11 |
| 557 | TB20Y1032 | 2.00 | 0.0001 | 109.06 | 106.88 | 111.24 |
| 558 | TB20Y1033 | 2.00 | 0.0001 | 110.82 | 108.60 | 113.04 |
| 559 | TB20Y1034 | 2.00 | 0.0001 | 109.55 | 107.36 | 111.74 |
| 560 | TB20Y1127 | 2.00 | 0.0001 | 104.36 | 102.27 | 106.45 |
| 561 | TB20Y1128 | 2.00 | 0.0001 | 106.35 | 104.22 | 108.48 |
| 562 | TB20Y1130 | 2.00 | 0.0001 | 97.32 | 95.37 | 99.27 |
| 563 | TB20Y1131 | 2.00 | 0.0001 | 105.08 | 102.98 | 107.18 |
| 564 | TB20Y1132 | 2.00 | 0.0001 | 109.51 | 107.32 | 111.70 |
| 565 | TB20Y1133 | 2.00 | 0.0001 | 110.14 | 107.94 | 112.34 |
| 566 | TB20Y1134 | 2.00 | 0.0001 | 109.75 | 107.56 | 111.94 |
| 567 | TB20Y1135 | 2.00 | 0.0001 | 90.38 | 88.57 | 92.19 |
| 568 | TB20Y1138 | 2.00 | 0.0001 | 85.06 | 83.36 | 86.76 |
| 569 | TB20Y1227 | 2.00 | 0.0001 | 104.37 | 102.28 | 106.46 |
| 570 | TB20Y1228 | 2.00 | 0.0001 | 106.44 | 104.31 | 108.57 |
| 571 | TB20Y1229 | 2.00 | 0.0001 | 97.03 | 95.09 | 98.97 |
| 572 | TB20Y1230 | 2.00 | 0.0001 | 97.69 | 95.74 | 99.64 |
| 573 | TB20Y1231 | 2.00 | 0.0001 | 105.17 | 103.07 | 107.27 |
| 574 | TB20Y1232 | 2.00 | 0.0001 | 110.27 | 108.06 | 112.48 |
| 575 | TB20Y1233 | 2.00 | 0.0001 | 110.20 | 108.00 | 112.40 |
| 576 | TB20Y1242 | 2.00 | 0.0001 | 88.37 | 86.60 | 90.14 |
| 577 | TB2Y0127 | 2.00 | 0.0001 | 100.97 | 98.95 | 102.99 |
| 578 | TB2Y0227 | 2.00 | 0.0001 | 100.57 | 98.56 | 102.58 |
| 579 | TB2Y0327 | 2.00 | 0.0001 | 100.81 | 98.79 | 102.83 |
| 580 | TB2Y0427 | 2.00 | 0.0001 | 101.69 | 99.66 | 103.72 |
| 581 | TB2Y0527 | 2.00 | 0.0001 | 101.71 | 99.68 | 103.74 |
| 582 | TB2Y0627 | 2.00 | 0.0001 | 102.19 | 100.15 | 104.23 |
| 583 | TB2Y0727 | 2.00 | 0.0001 | 101.76 | 99.72 | 103.80 |
| 584 | TB2Y0826 | 2.00 | 0.0001 | 100.24 | 98.24 | 102.24 |
| 585 | TB2Y0927 | 2.00 | 0.0001 | 100.18 | 98.18 | 102.18 |
| 586 | TB2Y1026 | 2.00 | 0.0001 | 100.53 | 98.52 | 102.54 |
| 587 | TB2Y1126 | 2.00 | 0.0001 | 100.76 | 98.74 | 102.78 |
| 588 | TB2Y1127 | 2.00 | 0.0001 | 99.86 | 97.86 | 101.86 |
| 589 | TB5Y0128 | 2.00 | 0.0001 | 97.43 | 95.48 | 99.38 |
| 590 | TB5Y0230 | 2.00 | 0.0001 | 100.96 | 98.94 | 102.98 |
| 591 | TB5Y0327 | 2.00 | 0.0001 | 97.38 | 95.43 | 99.33 |
| 592 | TB5Y0428 | 2.00 | 0.0001 | 96.93 | 94.99 | 98.87 |
| 593 | TB5Y0429 | 2.00 | 0.0001 | 104.62 | 102.53 | 106.71 |
| 594 | TB5Y0430 | 2.00 | 0.0001 | 106.91 | 104.77 | 109.05 |
| 595 | TB5Y0527 | 2.00 | 0.0001 | 98.13 | 96.17 | 100.09 |
| 596 | TB5Y0529 | 2.00 | 0.0001 | 105.42 | 103.31 | 107.53 |
| 597 | TB5Y0628 | 2.00 | 0.0001 | 97.51 | 95.56 | 99.46 |
| 598 | TB5Y0630 | 2.00 | 0.0001 | 107.17 | 105.03 | 109.31 |
| 599 | TB5Y0727 | 2.00 | 0.0001 | 98.08 | 96.12 | 100.04 |
| 600 | TB5Y0828 | 2.00 | 0.0001 | 97.74 | 95.79 | 99.69 |
| 601 | TB5Y0926 | 2.00 | 0.0001 | 98.75 | 96.78 | 100.72 |
| 602 | TB5Y0928 | 2.00 | 0.0001 | 97.82 | 95.86 | 99.78 |
| 603 | TB5Y0930 | 2.00 | 0.0001 | 99.40 | 97.41 | 101.39 |
| 604 | TB5Y1029 | 2.00 | 0.0001 | 106.02 | 103.90 | 108.14 |
| 605 | TB5Y1126 | 2.00 | 0.0001 | 98.60 | 96.63 | 100.57 |
| 606 | TB5Y1127 | 2.00 | 0.0001 | 97.00 | 95.06 | 98.94 |
| 607 | TB5Y1128 | 2.00 | 0.0001 | 102.01 | 99.97 | 104.05 |
| 608 | TB5Y1130 | 2.00 | 0.0001 | 102.01 | 99.97 | 104.05 |
| 609 | TB5Y1228 | 2.00 | 0.0001 | 100.65 | 98.64 | 102.66 |
| 610 | TB5Y1229 | 2.00 | 0.0001 | 106.49 | 104.36 | 108.62 |
| 611 | TECHNODRUG | 10.00 | 0.10 | 42.60 | 38.40 | 46.80 |
| 612 | TILIL | 10.00 | 0.10 | 54.90 | 49.50 | 60.30 |
| 613 | TITASGAS | 10.00 | 0.10 | 17.90 | 16.20 | 19.60 |
| 614 | TOSRIFA | 10.00 | 0.10 | 20.90 | 18.90 | 22.90 |
| 615 | TRUSTB1MF | 10.00 | 0.10 | 3.10 | 2.80 | 3.40 |
| 616 | TRUSTBANK | 10.00 | 0.10 | 15.70 | 14.20 | 17.20 |
| 617 | TUNGHAI | 10.00 | 0.10 | 3.00 | 2.70 | 3.20 |
| 618 | UCB | 10.00 | 0.10 | 8.80 | 8.00 | 9.60 |
| 619 | UCB2PBOND | 5.00 | 0.50 | 4,700.00 | 4,465.00 | 4,935.00 |
| 620 | UNILEVERCL | 5.00 | 0.10 | 2,060.20 | 1,957.20 | 2,163.20 |
| 621 | UNIONBANK | 10.00 | 0.10 | 1.50 | 1.40 | 1.60 |
| 622 | UNIONCAP | 10.00 | 0.10 | 4.90 | 4.50 | 5.30 |
| 623 | UNIONINS | 10.00 | 0.10 | 41.00 | 36.90 | 45.10 |
| 624 | UNIQUEHRL | 10.00 | 0.10 | 41.50 | 37.40 | 45.60 |
| 625 | UNITEDFIN | 10.00 | 0.10 | 15.90 | 14.40 | 17.40 |
| 626 | UNITEDINS | 10.00 | 0.10 | 44.20 | 39.80 | 48.60 |
| 627 | UPGDCL | 10.00 | 0.10 | 124.80 | 112.40 | 137.20 |
| 628 | USMANIAGL | 10.00 | 0.10 | 44.00 | 39.60 | 48.40 |
| 629 | UTTARABANK | 10.00 | 0.10 | 21.60 | 19.50 | 23.70 |
| 630 | UTTARAFIN | 10.00 | 0.10 | 13.90 | 12.60 | 15.20 |
| 631 | VAMLBDMF1 | 10.00 | 0.10 | 7.10 | 6.40 | 7.80 |
| 632 | VAMLRBBF | 10.00 | 0.10 | 6.70 | 6.10 | 7.30 |
| 633 | VFSTDL | 10.00 | 0.10 | 17.00 | 15.30 | 18.70 |
| 634 | WALTONHIL | 8.75 | 0.10 | 377.10 | 344.10 | 410.10 |
| 635 | WATACHEM | 10.00 | 0.10 | 134.00 | 120.60 | 147.40 |
| 636 | WMSHIPYARD | 10.00 | 0.10 | 8.80 | 8.00 | 9.60 |
| 637 | YPL | 10.00 | 0.10 | 24.60 | 22.20 | 27.00 |
| 638 | ZAHEENSPIN | 10.00 | 0.10 | 5.80 | 5.30 | 6.30 |
| 639 | ZAHINTEX | 10.00 | 0.10 | 8.70 | 7.90 | 9.50 |
| 640 | ZEALBANGLA | 10.00 | 0.10 | 129.20 | 116.30 | 142.10 |
| Note: Reference price will be based on the previous closing price on the Public or Spot Market. |
DSE Tower, Plot # 46, Road # 21, Nikunja-2, Dhaka-1229, Bangladesh
Phone: +88-02-41040189-200, FAX: +88-02-41040096
Email: info@dse.com.bd, Web: http://www.dsebd.org/