| # | Trading Code | LTP* | High | Low | Close Price | YCP | Change | Trade | Volume |
| 1 | 1STBSRS | 1065 | 1090 | 1040 | 1063.5 | 1015 | 50 | 62 | 3550 |
| 2 | 1STICB | 7580 | 7583 | 7580 | 7582.25 | 7580 | 0 | 15 | 210 |
| 3 | 1STPRIMFMF | 30.9 | 31.3 | 30.5 | 30.6 | 30.6 | 0.3 | 81 | 64500 |
| 4 | 2NDICB | 2087.5 | 2087.5 | 2087.5 | 2087.5 | 2072.5 | 15 | 1 | 5 |
| 5 | 3RDICB | 1567 | 1660 | 1567 | 1613 | 1582.5 | -15.5 | 10 | 90 |
| 6 | 4THICB | 1630 | 1630 | 1629 | 1629.75 | 1593.5 | 36.5 | 11 | 250 |
| 7 | 5THICB | 1470 | 1470 | 1450 | 1465 | 1449.25 | 20.75 | 5 | 80 |
| 8 | 6THICB | 613.5 | 625 | 610 | 616.25 | 613.75 | -0.25 | 108 | 3060 |
| 9 | 7THICB | 899 | 899 | 861 | 873.5 | 870.25 | 28.75 | 3 | 150 |
| 10 | 8THICB | 673 | 673 | 650 | 667 | 646.25 | 26.75 | 9 | 500 |
| 11 | ABBANK | 1153 | 1160 | 1130 | 1154 | 1122.5 | 30.5 | 4161 | 146790 |
| 12 | ACI | 509.9 | 510 | 504.6 | 507.6 | 505.2 | 4.7 | 437 | 45600 |
| 13 | ACIFORMULA | 177 | 177.3 | 175.3 | 176.8 | 175.6 | 1.4 | 112 | 25100 |
| 14 | AFTABAUTO | 2125 | 2126.75 | 2091 | 2114.75 | 2079 | 46 | 876 | 18020 |
| 15 | AGNISYSL | 67.6 | 68.8 | 67.1 | 67.3 | 68 | -0.4 | 270 | 186500 |
| 16 | AGRANINS | 473.5 | 477 | 463 | 465 | 470 | 3.5 | 177 | 19600 |
| 17 | AIMS1STMF | 15.99 | 15.99 | 15.25 | 15.85 | 15.13 | 0.86 | 999 | 3517500 |
| 18 | AL-HAJTEX | 79.5 | 79.5 | 78 | 78.7 | 78.1 | 1.4 | 77 | 8250 |
| 19 | ALARABANK | 540 | 544 | 532 | 539.25 | 530.25 | 9.75 | 223 | 28700 |
| 20 | ALLTEX | 115.5 | 115.75 | 114 | 114.5 | 114.75 | 0.75 | 63 | 5750 |
| 21 | ALPHATOBA | 25 | 25 | 24.2 | 24.7 | 24.1 | 0.9 | 7 | 1400 |
| 22 | AMBEEPHA | 255 | 261 | 253.5 | 258.7 | 253.6 | 1.4 | 45 | 3500 |
| 23 | AMCL(PRAN) | 1604 | 1616 | 1601 | 1606.5 | 1599 | 5 | 10 | 240 |
| 24 | ANLIMAYARN | 157.5 | 159.75 | 156 | 158 | 155.5 | 2 | 31 | 3650 |
| 25 | ANWARGALV | 379.75 | 380 | 371 | 379.25 | 379.25 | 0.5 | 8 | 850 |
| 26 | APEXADELFT | 2912 | 2926.75 | 2890 | 2909.75 | 2864.75 | 47.25 | 151 | 4600 |
| 27 | APEXFOODS | 1050 | 1060 | 1045 | 1048.25 | 1047 | 3 | 33 | 360 |
| 28 | APEXSPINN | 732 | 745 | 725 | 737.5 | 726.25 | 5.75 | 53 | 1420 |
| 29 | APEXTANRY | 1385 | 1411 | 1375 | 1393.25 | 1381.75 | 3.25 | 217 | 6550 |
| 30 | APEXWEAV | 130 | 130.75 | 127.25 | 128.5 | 128.25 | 1.75 | 119 | 18300 |
| 31 | ARAMIT | 593 | 599 | 589.5 | 590.3 | 591.3 | 1.7 | 195 | 21050 |
| 32 | ARAMITCEM | 713 | 720 | 705.25 | 718.5 | 704 | 9 | 42 | 3350 |
| 33 | ASIAINS | 860 | 863 | 848 | 859.75 | 854.75 | 5.25 | 87 | 7650 |
| 34 | ASIAPACINS | 717 | 725 | 710 | 720.25 | 701 | 16 | 123 | 11050 |
| 35 | ATLASBANG | 440.8 | 448 | 440.7 | 441.7 | 442.4 | -1.6 | 451 | 60800 |
| 36 | AZADIPRIN | 0 | 0 | 0 | 45 | 45 | -- | 0 | 0 |
| 37 | AZIZPIPES | 511.75 | 522 | 507.5 | 511.25 | 501.75 | 10 | 46 | 885 |
| 38 | BANGAS | 0 | 0 | 0 | 2510 | 2510 | -- | 0 | 0 |
| 39 | BANGLAPRO | 0 | 0 | 0 | 1149 | 1149 | -- | 0 | 0 |
| 40 | BANKASIA | 501 | 507 | 490.5 | 502.75 | 485 | 16 | 198 | 24450 |
| 41 | BATASHOE | 558.1 | 563.8 | 552.2 | 556.2 | 552.1 | 6 | 169 | 24500 |
| 42 | BATBC | 526.9 | 529.8 | 518 | 527 | 517.1 | 9.8 | 766 | 96150 |
| 43 | BAYLEASING | 1707 | 1724 | 1700 | 1709.5 | 1701.5 | 5.5 | 184 | 13200 |
| 44 | BDAUTOCA | 433 | 435.75 | 422 | 424 | 430.75 | 2.25 | 11 | 130 |
| 45 | BDCOM | 61.2 | 63 | 61.1 | 61.6 | 61.4 | -0.2 | 171 | 133000 |
| 46 | BDFINANCE | 596.25 | 607 | 590 | 597.75 | 584.75 | 11.5 | 139 | 15500 |
| 47 | BDHOTELS | 0 | 0 | 0 | 13.2 | 13.2 | -- | 0 | 0 |
| 48 | BDLAMPS | 2097 | 2137 | 2096 | 2110.25 | 2099.5 | -2.5 | 64 | 1275 |
| 49 | BDPLANT | 0 | 0 | 0 | 2112 | 2112 | -- | 0 | 0 |
| 50 | BDSERVICE | 0 | 0 | 0 | 11.7 | 11.7 | -- | 0 | 0 |
| 51 | BDTHAI | 1273 | 1299 | 1260 | 1264.5 | 1265 | 8 | 377 | 17990 |
| 52 | BDWELDING | 82.3 | 83 | 81 | 82.4 | 80.6 | 1.7 | 148 | 108000 |
| 53 | BEACHHATCH | 61.1 | 62.9 | 61 | 61.4 | 61.4 | -0.3 | 345 | 287000 |
| 54 | BERGERPBL | 595.2 | 605 | 594 | 596.2 | 597.7 | -2.5 | 140 | 15500 |
| 55 | BEXIMCO | 383.3 | 384 | 379 | 382.4 | 379.8 | 3.5 | 3884 | 919700 |
| 56 | BEXTEX | 104.6 | 105.3 | 103 | 104.6 | 103 | 1.6 | 5191 | 4293200 |
| 57 | BGIC | 572 | 573.75 | 564 | 568.25 | 562.25 | 9.75 | 463 | 16000 |
| 58 | BIFC | 640 | 640 | 621.5 | 636.5 | 627 | 13 | 156 | 13200 |
| 59 | BLTC | 0 | 0 | 0 | 250 | 250 | -- | 0 | 0 |
| 60 | BOC | 563 | 569.9 | 560 | 564.9 | 557.9 | 5.1 | 483 | 58100 |
| 61 | BRACBANK | 612 | 621 | 590 | 612.75 | 593.75 | 18.25 | 1600 | 175950 |
| 62 | BSC | 0 | 0 | 0 | 4125.5 | 4125.5 | -- | 0 | 0 |
| 63 | BSRMSTEEL | 1254 | 1255 | 1226 | 1250 | 1227.5 | 26.5 | 409 | 31700 |
| 64 | BXPHARMA | 169.3 | 170.5 | 167 | 168.5 | 167.2 | 2.1 | 2114 | 671600 |
| 65 | BXSYNTH | 354 | 360 | 353.5 | 354.5 | 356.75 | -2.75 | 262 | 13280 |
| 66 | CENTRALINS | 685 | 687.5 | 673.5 | 678 | 670.5 | 14.5 | 72 | 2180 |
| 67 | CITYBANK | 910 | 914 | 870.25 | 908.5 | 867.5 | 42.5 | 2042 | 110810 |
| 68 | CITYGENINS | 494.5 | 494.5 | 485 | 492.75 | 483.25 | 11.25 | 53 | 3800 |
| 69 | CMCKAMAL | 180 | 185 | 180 | 182.5 | 174.75 | 5.25 | 2 | 100 |
| 70 | CONFIDCEM | 1330 | 1349 | 1280.5 | 1335.75 | 1336.25 | -6.25 | 1285 | 99240 |
| 71 | CONTININS | 560.5 | 573 | 555 | 559.5 | 558.5 | 2 | 213 | 22250 |
| 72 | CTGVEG | 481.25 | 481.25 | 449 | 480.75 | 409.75 | 71.5 | 91 | 4420 |
| 73 | DACCADYE | 50 | 50.5 | 49.6 | 49.7 | 49.5 | 0.5 | 187 | 121500 |
| 74 | DAFODILCOM | 50.3 | 51 | 50.3 | 50.3 | 50.8 | -0.5 | 61 | 42000 |
| 75 | DBH | 1941 | 1950 | 1925 | 1942.5 | 1916.25 | 24.75 | 24 | 1650 |
| 76 | DBH1STMF | 22.9 | 23.4 | 22.6 | 22.9 | 22.9 | 0 | 608 | 591500 |
| 77 | DEBARACEM | 0 | 0 | 0 | 1865 | 1865 | -- | 0 | 0 |
| 78 | DEBBDLUGG | 0 | 0 | 0 | 783.75 | 783.75 | -- | 0 | 0 |
| 79 | DEBBDWELD | 0 | 0 | 0 | 1418.25 | 1418.25 | -- | 0 | 0 |
| 80 | DEBBDZIPP | 0 | 0 | 0 | 700 | 700 | -- | 0 | 0 |
| 81 | DEBBXDENIM | 0 | 0 | 0 | 1450 | 1450 | -- | 0 | 0 |
| 82 | DEBBXFISH | 0 | 0 | 0 | 835 | 835 | -- | 0 | 0 |
| 83 | DEBBXKNI | 0 | 0 | 0 | 900 | 900 | -- | 0 | 0 |
| 84 | DEBBXTEX | 0 | 0 | 0 | 1300 | 1300 | -- | 0 | 0 |
| 85 | DELTALIFE | 15800 | 16000 | 15800 | 15802 | 15873 | -73 | 60 | 435 |
| 86 | DELTASPINN | 459 | 463 | 451 | 457.75 | 456.25 | 2.75 | 198 | 9240 |
| 87 | DESCO | 1675 | 1678 | 1645 | 1672.25 | 1649.25 | 25.75 | 1252 | 142200 |
| 88 | DHAKABANK | 383 | 386 | 372.5 | 383.25 | 367.5 | 15.5 | 328 | 39350 |
| 89 | DHAKAFISH | 0 | 0 | 0 | 174.5 | 174.5 | -- | 0 | 0 |
| 90 | DHAKAINS | 731 | 738 | 721.25 | 725.25 | 722 | 9 | 88 | 4800 |
| 91 | DSHGARME | 258 | 258 | 251 | 255 | 252.25 | 5.75 | 6 | 140 |
| 92 | DULAMIACOT | 173 | 175.75 | 172.5 | 174.5 | 171 | 2 | 22 | 540 |
| 93 | DUTCHBANGL | 1294 | 1324.75 | 1217 | 1291.75 | 1217.5 | 76.5 | 296 | 18250 |
| 94 | EASTERNINS | 864 | 864 | 850 | 855.5 | 838.5 | 25.5 | 9 | 300 |
| 95 | EASTLAND | 1239 | 1240 | 1215 | 1234.5 | 1221.25 | 17.75 | 133 | 4360 |
| 96 | EASTRNLUB | 626 | 627 | 623 | 625.9 | 627.3 | -1.3 | 5 | 500 |
| 97 | EBL | 499.75 | 501 | 487.5 | 499.5 | 487.5 | 12.25 | 471 | 23560 |
| 98 | EBL1STMF | 22.7 | 23 | 22.7 | 22.7 | 22.6 | 0.1 | 201 | 143000 |
| 99 | ECABLES | 618.5 | 639 | 617 | 619.75 | 620.5 | -2 | 148 | 3280 |
| 100 | EHL | 619.75 | 628 | 617 | 619.25 | 616.75 | 3 | 313 | 14480 |
| 101 | ENGINEER | 0 | 0 | 0 | 101 | 101 | -- | 0 | 0 |
| 102 | EXIMBANK | 427 | 434 | 407.25 | 429 | 408 | 19 | 1672 | 246350 |
| 103 | FAREASTLIF | 2580 | 2600 | 2578 | 2583.25 | 2569.25 | 10.75 | 37 | 2300 |
| 104 | FEDERALINS | 583 | 594 | 581 | 584.75 | 600.25 | -17.25 | 42 | 2900 |
| 105 | FIDELASSET | 533 | 542 | 528 | 530.5 | 533.25 | -0.25 | 213 | 21850 |
| 106 | FINEFOODS | 54.2 | 55.9 | 54.2 | 54.5 | 54.5 | -0.3 | 40 | 29000 |
| 107 | FIRSTSBANK | 253.75 | 255 | 249.5 | 253.25 | 248.5 | 5.25 | 430 | 48650 |
| 108 | FLEASEINT | 1322 | 1342.5 | 1308 | 1311.5 | 1315.5 | 6.5 | 151 | 9800 |
| 109 | FUWANGCER | 405.25 | 410 | 400 | 404.75 | 401.75 | 3.5 | 332 | 33400 |
| 110 | FUWANGFOOD | 65.5 | 66.5 | 65 | 65.1 | 65.7 | -0.2 | 179 | 140500 |
| 111 | GEMINISEA | 0 | 0 | 0 | 1577 | 1577 | -- | 0 | 0 |
| 112 | GLAXOSMITH | 818.1 | 836 | 771 | 831.7 | 791.5 | 26.6 | 370 | 37550 |
| 113 | GLOBALINS | 560 | 564 | 555 | 557.75 | 550.25 | 9.75 | 77 | 6850 |
| 114 | GOLDENSON | 70 | 70.9 | 68.8 | 69.9 | 69.5 | 0.5 | 434 | 355500 |
| 115 | GP | 342 | 342 | 322.2 | 339.4 | 324.5 | 17.5 | 3698 | 1214800 |
| 116 | GQBALLPEN | 263 | 266.8 | 260 | 262.5 | 263.1 | -0.1 | 282 | 41300 |
| 117 | GRAMEEN1 | 103.3 | 104.9 | 103 | 103.1 | 103.6 | -0.3 | 219 | 168500 |
| 118 | GRAMEENS2 | 41.5 | 42.2 | 41.5 | 41.5 | 41.4 | 0.1 | 230 | 164000 |
| 119 | GREENDELT | 1767 | 1826 | 1740 | 1768.75 | 1712.5 | 54.5 | 232 | 6300 |
| 120 | GULFOODS | 119.5 | 122 | 119.5 | 120.75 | 119.5 | 0 | 3 | 200 |
| 121 | HAKKANIPUL | 49.5 | 50 | 49.5 | 49.6 | 49.9 | -0.4 | 2 | 1500 |
| 122 | HEIDELBCEM | 2458 | 2460 | 2440 | 2457.5 | 2434.5 | 23.5 | 103 | 2410 |
| 123 | HILLPLANT | 0 | 0 | 0 | 1310 | 1310 | -- | 0 | 0 |
| 124 | HIMADRI | 0 | 0 | 0 | 7.9 | 7.9 | -- | 0 | 0 |
| 125 | HRTEX | 349.25 | 349.25 | 343 | 347 | 343 | 6.25 | 28 | 2200 |
| 126 | IBBLPBOND | 988 | 1000 | 988 | 989 | 989.75 | -1.75 | 190 | 6740 |
| 127 | IBNSINA | 1535 | 1566 | 1500 | 1554.5 | 1587.5 | -52.5 | 7 | 100 |
| 128 | ICB | 3399 | 3420 | 3353 | 3384.5 | 3288 | 111 | 51 | 2750 |
| 129 | ICB1STNRB | 387.5 | 396.75 | 386 | 388 | 388.25 | -0.75 | 56 | 8650 |
| 130 | ICB2NDNRB | 195.25 | 200 | 195 | 196 | 196.75 | -1.5 | 473 | 89700 |
| 131 | ICBAMCL1ST | 562 | 570 | 562 | 565.5 | 563 | -1 | 18 | 1350 |
| 132 | ICBAMCL2ND | 155 | 157.75 | 152 | 154.75 | 153.25 | 1.75 | 155 | 21000 |
| 133 | ICBEPMF1S1 | 23 | 23.5 | 22.8 | 22.9 | 23 | 0 | 372 | 369500 |
| 134 | ICBIBANK | 990 | 998.75 | 970 | 984.25 | 980 | 10 | 86 | 1995 |
| 135 | ICBISLAMIC | 363.75 | 370 | 360 | 362 | 359.75 | 4 | 54 | 3900 |
| 136 | IDLC | 4265 | 4340 | 4180 | 4238.75 | 4241.25 | 23.75 | 280 | 9020 |
| 137 | IFIC | 897 | 898 | 874 | 895.75 | 866 | 31 | 709 | 17810 |
| 138 | ILFSL | 1387.75 | 1439 | 1381 | 1389.5 | 1389.5 | -1.75 | 31 | 2350 |
| 139 | IMAMBUTTON | 222.5 | 239.75 | 222.5 | 236.5 | 238.25 | -15.75 | 20 | 1250 |
| 140 | INTECH | 41.5 | 41.9 | 41 | 41.2 | 41.5 | 0 | 63 | 51000 |
| 141 | IPDC | 435 | 435 | 423 | 433.25 | 424.5 | 10.5 | 76 | 8250 |
| 142 | ISLAMIBANK | 631.25 | 634 | 625 | 631.25 | 627.25 | 4 | 1182 | 69840 |
| 143 | ISLAMICFIN | 790 | 793.75 | 775 | 792 | 778.75 | 11.25 | 54 | 4400 |
| 144 | ISLAMIINS | 478 | 490 | 472.5 | 488 | 478.75 | -0.75 | 54 | 3450 |
| 145 | ISNLTD | 50.8 | 51.5 | 50.5 | 50.6 | 50.5 | 0.3 | 61 | 44000 |
| 146 | JAMUNABANK | 513 | 521 | 493.5 | 518.25 | 487.5 | 25.5 | 426 | 56700 |
| 147 | JAMUNAOIL | 440.1 | 445 | 434 | 438.2 | 440.7 | -0.6 | 936 | 194700 |
| 148 | JANATAINS | 925 | 930 | 917 | 921.75 | 925.25 | -0.25 | 42 | 1260 |
| 149 | JUTESPINN | 0 | 0 | 0 | 1300.5 | 1300.5 | -- | 0 | 0 |
| 150 | KARNAPHULI | 696.25 | 708 | 690.25 | 693 | 694.25 | 2 | 126 | 4080 |
| 151 | KAY&QUE | 428 | 428.5 | 417.25 | 424.5 | 413.75 | 14.25 | 32 | 2350 |
| 152 | KEYACOSMET | 110.6 | 113.7 | 109.9 | 110.3 | 110.9 | -0.3 | 1214 | 1134500 |
| 153 | KEYADETERG | 85.3 | 85.6 | 83.6 | 85.1 | 83 | 2.3 | 773 | 751500 |
| 154 | KOHINOOR | 0 | 0 | 0 | 1920 | 1920 | -- | 0 | 0 |
| 155 | LAFSURCEML | 458.5 | 461.75 | 453 | 457 | 458.75 | -0.25 | 220 | 31250 |
| 156 | LANKABAFIN | 353 | 361.8 | 352 | 352.7 | 354.6 | -1.6 | 916 | 722000 |
| 157 | LEGACYFOOT | 40.1 | 41.1 | 40 | 40.1 | 40.9 | -0.8 | 41 | 26000 |
| 158 | LIBRAINFU | 0 | 0 | 0 | 1733.75 | 1733.75 | -- | 0 | 0 |
| 159 | MAKSONSPIN | 103.5 | 104 | 100.3 | 102.9 | 100.7 | 2.8 | 694 | 543500 |
| 160 | MARICO | 409 | 409 | 400 | 405.1 | 398.2 | 10.8 | 268 | 24200 |
| 161 | MEGCONMILK | 38.2 | 38.7 | 38.2 | 38.3 | 38.7 | -0.5 | 62 | 55000 |
| 162 | MEGHNACEM | 1147 | 1165 | 1147 | 1155.75 | 1141.5 | 5.5 | 167 | 15950 |
| 163 | MEGHNALIFE | 2114 | 2114 | 2088 | 2100.75 | 2098.25 | 15.75 | 24 | 1450 |
| 164 | MEGHNAPET | 19.2 | 19.2 | 18.8 | 19 | 18.9 | 0.3 | 9 | 8500 |
| 165 | MERCANBANK | 320 | 324 | 300 | 318 | 298 | 22 | 1423 | 172700 |
| 166 | MERCINS | 437.5 | 438.75 | 428 | 434.25 | 427.5 | 10 | 15 | 1300 |
| 167 | METROSPIN | 58.6 | 59.4 | 58 | 58.8 | 58.7 | -0.1 | 210 | 166000 |
| 168 | MIDASFIN | 760 | 760 | 750 | 757.5 | 755.75 | 4.25 | 70 | 10850 |
| 169 | MIRACLEIND | 33.5 | 33.9 | 33.5 | 33.6 | 33.9 | -0.4 | 50 | 34000 |
| 170 | MITHUNKNIT | 554.5 | 567 | 552 | 559.5 | 556.25 | -1.75 | 60 | 1960 |
| 171 | MODERNDYE | 423.25 | 435.75 | 423 | 428 | 427.5 | -4.25 | 9 | 80 |
| 172 | MODERNIND | 0 | 0 | 0 | 450 | 450 | -- | 0 | 0 |
| 173 | MONNOCERA | 520.5 | 526.75 | 515.25 | 521.5 | 515.5 | 5 | 91 | 1710 |
| 174 | MONNOFABR | 83.5 | 83.5 | 80 | 82.25 | 81.25 | 2.25 | 28 | 4100 |
| 175 | MONNOJTX | 0 | 0 | 0 | 2700 | 2700 | -- | 0 | 0 |
| 176 | MONNOSTAF | 1210 | 1210 | 1210 | 1210 | 1230 | -20 | 1 | 10 |
| 177 | MPETROLEUM | 308 | 313 | 305.1 | 306.5 | 307.8 | 0.2 | 922 | 187500 |
| 178 | MTBL | 347.25 | 350 | 339 | 348.5 | 335.25 | 12 | 541 | 79650 |
| 179 | NATLIFEINS | 0 | 0 | 0 | 4160.25 | 4160.25 | -- | 0 | 0 |
| 180 | NAVANACNG | 258 | 261.4 | 255.1 | 257 | 255.8 | 2.2 | 1818 | 424200 |
| 181 | NBL | 498 | 507 | 488 | 498.25 | 485.25 | 12.75 | 1983 | 143280 |
| 182 | NCCBANK | 627.5 | 629.5 | 612.25 | 626.25 | 610.5 | 17 | 1274 | 162450 |
| 183 | NHFIL | 922 | 925 | 921 | 922.5 | 925.75 | -3.75 | 35 | 2050 |
| 184 | NILOYCEM | 230.5 | 234 | 224.5 | 229 | 226.75 | 3.75 | 73 | 7450 |
| 185 | NITOLINS | 607 | 608 | 591.5 | 601.75 | 592.5 | 14.5 | 44 | 2850 |
| 186 | NORTHERN | 33 | 33 | 33 | 33 | 34 | -1 | 4 | 1000 |
| 187 | NORTHRNINS | 532 | 539 | 522 | 526.25 | 521 | 11 | 121 | 10500 |
| 188 | NPOLYMAR | 1009 | 1012 | 999 | 1008.5 | 1006.75 | 2.25 | 67 | 1260 |
| 189 | NTC | 3920 | 3920 | 3920 | 3920 | 3960 | -40 | 1 | 10 |
| 190 | NTLTUBES | 1596 | 1623 | 1589 | 1594 | 1589.5 | 6.5 | 30 | 790 |
| 191 | OCL | 300 | 305 | 288.1 | 299.9 | 287.7 | 12.3 | 2908 | 746600 |
| 192 | OLYMPIC | 1460 | 1470 | 1452 | 1457 | 1457 | 3 | 105 | 6650 |
| 193 | ONEBANKLTD | 495 | 497 | 481.25 | 494 | 478.25 | 16.75 | 466 | 68350 |
| 194 | ORIONINFU | 705 | 714 | 702 | 705.75 | 701 | 4 | 253 | 8900 |
| 195 | PADMACEM | 22.4 | 22.4 | 21 | 22.3 | 20.9 | 1.5 | 279 | 204000 |
| 196 | PADMAOIL | 690.1 | 698 | 684 | 692.8 | 691.9 | -1.8 | 516 | 65800 |
| 197 | PARAMOUNT | 367 | 372.25 | 362 | 363 | 365.5 | 1.5 | 122 | 13100 |
| 198 | PEOPLESINS | 832 | 0 | 0 | 830.5 | 832.25 | -0.25 | 409 | 13790 |
| 199 | PHARMAID | 3190 | 3194.75 | 3100.25 | 3131.25 | 3124.75 | 65.25 | 23 | 160 |
| 200 | PHENIXINS | 780 | 785 | 751 | 779 | 783.25 | -3.25 | 61 | 2340 |
| 201 | PHOENIXFIN | 1214 | 1247 | 1205 | 1219.75 | 1211.25 | 2.75 | 183 | 15700 |
| 202 | PIONEERINS | 1120 | 1140 | 1120 | 1134.5 | 1135 | -15 | 11 | 900 |
| 203 | PLFSL | 715 | 717.5 | 709 | 713.25 | 708.75 | 6.25 | 360 | 29800 |
| 204 | POPULARLIF | 3040 | 3050 | 3020 | 3043 | 3021 | 19 | 6 | 450 |
| 205 | POWERGRID | 767 | 771 | 760.5 | 768 | 760.25 | 6.75 | 278 | 35050 |
| 206 | PRAGATIINS | 1350 | 1358 | 1245 | 1303.25 | 1238.25 | 111.75 | 73 | 2410 |
| 207 | PRAGATILIF | 2430 | 2450 | 2415 | 2429.25 | 2415.75 | 14.25 | 7 | 350 |
| 208 | PREMIERBAN | 345 | 346.75 | 332 | 344.75 | 329.5 | 15.5 | 1988 | 267650 |
| 209 | PREMIERLEA | 489.75 | 489.75 | 474 | 486 | 475 | 14.75 | 192 | 18200 |
| 210 | PRIME1ICBA | 20.2 | 20.3 | 20 | 20.1 | 20 | 0.2 | 351 | 212500 |
| 211 | PRIMEBANK | 0 | 0 | 0 | 658.5 | 658.5 | -- | 0 | 0 |
| 212 | PRIMEFIN | 2264 | 2265 | 2229 | 2246.5 | 2217.75 | 46.25 | 275 | 17550 |
| 213 | PRIMEINSUR | 656.75 | 688 | 649 | 652.75 | 654 | 2.75 | 149 | 13700 |
| 214 | PRIMELIFE | 2120 | 2120 | 2051 | 2092.5 | 2076.5 | 43.5 | 34 | 2200 |
| 215 | PRIMETEX | 379.75 | 384.75 | 377 | 378.25 | 377.25 | 2.5 | 74 | 6300 |
| 216 | PROGRESLIF | 1693 | 1710 | 1689 | 1701.25 | 1673 | 20 | 30 | 1600 |
| 217 | PROVATIINS | 581.75 | 590 | 577.25 | 581 | 587 | -5.25 | 118 | 7950 |
| 218 | PUBALIBANK | 588.75 | 588.75 | 571 | 586.75 | 568.75 | 20 | 958 | 38725 |
| 219 | PURABIGEN | 1540 | 1549 | 1507 | 1515 | 1517 | 23 | 75 | 4000 |
| 220 | QSMDRYCELL | 73.5 | 74.5 | 72.7 | 73 | 73.4 | 0.1 | 208 | 210500 |
| 221 | QSMSILK | 14.5 | 14.5 | 13.7 | 14 | 13.9 | 0.6 | 14 | 9000 |
| 222 | RAHIMAFOOD | 166 | 168 | 166 | 166.5 | 166.75 | -0.75 | 33 | 2600 |
| 223 | RAHIMTEXT | 1400 | 1400 | 1400 | 1400 | 1446.25 | -46.25 | 1 | 10 |
| 224 | RANFOUNDRY | 131.6 | 132.9 | 129.5 | 130.4 | 131.7 | -0.1 | 103 | 67500 |
| 225 | RECKITTBEN | 1570 | 1570 | 1570 | 1570 | 1690 | -120 | 1 | 50 |
| 226 | RELIANCINS | 1200 | 1205 | 1200 | 1200.25 | 1195 | 5 | 20 | 1500 |
| 227 | RENATA | 11170 | 11400 | 11000 | 11345 | 11100.75 | 69.25 | 40 | 425 |
| 228 | RENWICKJA | 1020 | 1034 | 1010 | 1019 | 1017 | 3 | 37 | 305 |
| 229 | REPUBLIC | 463 | 469 | 463 | 464.75 | 462.25 | 0.75 | 60 | 5550 |
| 230 | RNSPIN | 507 | 514 | 503.5 | 506.75 | 505.5 | 1.5 | 920 | 66250 |
| 231 | RUPALIBANK | 1493.75 | 1510 | 1460 | 1482.75 | 1475.75 | 18 | 70 | 1460 |
| 232 | RUPALIINS | 1035 | 1035 | 1012 | 1028 | 1018.5 | 16.5 | 38 | 1300 |
| 233 | RUPALILIFE | 1685.25 | 1719 | 1685 | 1693.75 | 1690.75 | -5.5 | 16 | 900 |
| 234 | SAFKOSPINN | 82.25 | 84.25 | 82.25 | 82.75 | 82.5 | -0.25 | 13 | 1800 |
| 235 | SAIHAMTEX | 366 | 366 | 366 | 366 | 342.75 | 23.25 | 1 | 10 |
| 236 | SALAMCRST | 647 | 658.75 | 643 | 645.5 | 649.5 | -2.5 | 285 | 21700 |
| 237 | SAMATALETH | 103 | 104 | 100 | 102.25 | 103.75 | -0.75 | 9 | 900 |
| 238 | SAMORITA | 1014 | 1030 | 1010 | 1019.75 | 1022.5 | -8.5 | 29 | 1700 |
| 239 | SANDHANINS | 2200 | 2200 | 2107 | 2120 | 2224.5 | -24.5 | 22 | 1800 |
| 240 | SAPORTL | 2354 | 2430 | 2340 | 2357.5 | 2408.5 | -54.5 | 417 | 32750 |
| 241 | SAVAREFR | 620 | 620 | 550 | 588.75 | 540 | 80 | 10 | 90 |
| 242 | SHAHJABANK | 389 | 389.5 | 371.25 | 387.75 | 369 | 20 | 1630 | 215550 |
| 243 | SHYAMPSUG | 21.7 | 22.5 | 21.7 | 22 | 21.5 | 0.2 | 15 | 5000 |
| 244 | SIBL | 309 | 309.25 | 298 | 308.25 | 297.5 | 11.5 | 1740 | 246150 |
| 245 | SINGERBD | 3166 | 3210 | 3159.5 | 3161.25 | 3148 | 18 | 164 | 2500 |
| 246 | SINOBANGLA | 47.2 | 49.2 | 47 | 47.6 | 48.8 | -1.6 | 107 | 98500 |
| 247 | SONALIANSH | 1637 | 1637 | 1637 | 1637 | 1610 | 27 | 1 | 5 |
| 248 | SONARBAINS | 423.75 | 424 | 410 | 421.75 | 414.5 | 9.25 | 129 | 12700 |
| 249 | SONARGAON | 352 | 360 | 341.75 | 350 | 340.75 | 11.25 | 24 | 1300 |
| 250 | SOUTHEASTB | 462.75 | 470 | 443.25 | 464 | 444.75 | 18 | 4170 | 699050 |
| 251 | SPCERAMICS | 91.2 | 92.4 | 91 | 91.2 | 91.6 | -0.4 | 1653 | 673800 |
| 252 | SQUARETEXT | 118 | 118.3 | 117.5 | 117.7 | 117.6 | 0.4 | 356 | 73250 |
| 253 | SQURPHARMA | 3545 | 3557.75 | 3521 | 3545.75 | 3535.75 | 9.25 | 1412 | 17275 |
| 254 | STANCERAM | 333 | 343 | 333 | 334.25 | 331.25 | 1.75 | 5 | 450 |
| 255 | STANDARINS | 437.5 | 437.5 | 430.25 | 434.5 | 431.5 | 6 | 66 | 5750 |
| 256 | STANDBANKL | 363 | 366.75 | 351 | 363.25 | 348.75 | 14.25 | 1399 | 180150 |
| 257 | STYLECRAFT | 0 | 0 | 0 | 3900 | 3900 | -- | 0 | 0 |
| 258 | SUMITPOWER | 1399.5 | 1403 | 1383.25 | 1392.75 | 1389.25 | 10.25 | 1192 | 124250 |
| 259 | T10Y0117 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 260 | T10Y0118 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 261 | T10Y0119 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 262 | T10Y0214 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 263 | T10Y0215 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 264 | T10Y0216 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 265 | T10Y0217 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 266 | T10Y0218 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 267 | T10Y0219 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 268 | T10Y0317 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 269 | T10Y0318 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 270 | T10Y0319 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 271 | T10Y0414 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 272 | T10Y0415 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 273 | T10Y0416 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 274 | T10Y0418 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 275 | T10Y0419 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 276 | T10Y0517 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 277 | T10Y0518 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 278 | T10Y0519 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 279 | T10Y0614 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 280 | T10Y0615 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 281 | T10Y0616 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 282 | T10Y0617 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 283 | T10Y0618 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 284 | T10Y0619 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 285 | T10Y0717 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 286 | T10Y0718 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 287 | T10Y0719 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 288 | T10Y0814 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 289 | T10Y0816 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 290 | T10Y0817 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 291 | T10Y0818 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 292 | T10Y0819 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 293 | T10Y0916 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 294 | T10Y0917 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 295 | T10Y0918 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 296 | T10Y0919 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 297 | T10Y1014 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 298 | T10Y1016 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 299 | T10Y1017 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 300 | T10Y1018 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 301 | T10Y1019 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 302 | T10Y1116 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 303 | T10Y1117 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 304 | T10Y1118 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 305 | T10Y1213 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 306 | T10Y1214 | 0 | 0 | 0 | 95500 | 95500 | -- | 0 | 0 |
| 307 | T10Y1215 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 308 | T10Y1216 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 309 | T10Y1217 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 310 | T10Y1218 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 311 | T10Y1219 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 312 | T15Y0123 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 313 | T15Y0124 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 314 | T15Y0125 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 315 | T15Y0223 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 316 | T15Y0224 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 317 | T15Y0323 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 318 | T15Y0324 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 319 | T15Y0423 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 320 | T15Y0424 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 321 | T15Y0523 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 322 | T15Y0524 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 323 | T15Y0623 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 324 | T15Y0624 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 325 | T15Y0722 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 326 | T15Y0723 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 327 | T15Y0724 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 328 | T15Y0822 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 329 | T15Y0823 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 330 | T15Y0824 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 331 | T15Y0922 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 332 | T15Y0923 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 333 | T15Y0924 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 334 | T15Y1022 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 335 | T15Y1023 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 336 | T15Y1024 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 337 | T15Y1122 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 338 | T15Y1123 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 339 | T15Y1222 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 340 | T15Y1223 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 341 | T15Y1224 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 342 | T20Y0128 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 343 | T20Y0129 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 344 | T20Y0228 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 345 | T20Y0229 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 346 | T20Y0328 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 347 | T20Y0329 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 348 | T20Y0428 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 349 | T20Y0429 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 350 | T20Y0528 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 351 | T20Y0628 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 352 | T20Y0629 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 353 | T20Y0727 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 354 | T20Y0728 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 355 | T20Y0729 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 356 | T20Y0827 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 357 | T20Y0828 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 358 | T20Y0829 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 359 | T20Y0927 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 360 | T20Y0928 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 361 | T20Y1027 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 362 | T20Y1028 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 363 | T20Y1029 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 364 | T20Y1127 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 365 | T20Y1128 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 366 | T20Y1227 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 367 | T20Y1228 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 368 | T20Y1229 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 369 | T5Y0112 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 370 | T5Y0113 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 371 | T5Y0114 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 372 | T5Y0115 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 373 | T5Y0210 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 374 | T5Y0211 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 375 | T5Y0212 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 376 | T5Y0213 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 377 | T5Y0214 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 378 | T5Y0313 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 379 | T5Y0314 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 380 | T5Y0409 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 381 | T5Y0410 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 382 | T5Y0411 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 383 | T5Y0412 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 384 | T5Y0414 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 385 | T5Y0514 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 386 | T5Y0609 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 387 | T5Y0610 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 388 | T5Y0611 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 389 | T5Y0613 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 390 | T5Y0712 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 391 | T5Y0713 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 392 | T5Y0714 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 393 | T5Y0809 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 394 | T5Y0811 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 395 | T5Y0812 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 396 | T5Y0813 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 397 | T5Y0814 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 398 | T5Y0911 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 399 | T5Y0912 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 400 | T5Y0913 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 401 | T5Y0914 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 402 | T5Y1009 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 403 | T5Y1011 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 404 | T5Y1012 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 405 | T5Y1013 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 406 | T5Y1014 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 407 | T5Y1111 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 408 | T5Y1112 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 409 | T5Y1113 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 410 | T5Y1114 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 411 | T5Y1209 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 412 | T5Y1210 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 413 | T5Y1211 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 414 | T5Y1212 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 415 | T5Y1213 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 416 | T5Y1214 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 417 | TAKAFULINS | 592 | 605 | 590 | 598 | 601.75 | -9.75 | 65 | 4600 |
| 418 | TALLUSPIN | 161.5 | 162.5 | 161.5 | 161.5 | 161.75 | -0.25 | 13 | 1270 |
| 419 | TBL | 0 | 0 | 0 | 501.25 | 501.25 | -- | 0 | 0 |
| 420 | TITASGAS | 688 | 692.75 | 683 | 688.5 | 684.5 | 3.5 | 835 | 126750 |
| 421 | TRUSTB1MF | 20.3 | 20.6 | 20 | 20.2 | 20.1 | 0.2 | 640 | 557500 |
| 422 | TRUSTBANK | 431 | 436 | 420 | 434.25 | 416.75 | 14.25 | 508 | 61900 |
| 423 | ULC | 1012 | 1022 | 1002 | 1005.75 | 1008 | 4 | 371 | 10940 |
| 424 | UNIONCAP | 144.3 | 146.8 | 143.9 | 144.1 | 144.2 | 0.1 | 864 | 693000 |
| 425 | UNITEDINS | 1016 | 1037 | 1012.25 | 1017.25 | 1016 | 0 | 54 | 1140 |
| 426 | USMANIAGL | 2367 | 2381 | 2367 | 2378 | 2381.5 | -14.5 | 46 | 335 |
| 427 | UTTARABANK | 1500.25 | 1510 | 1480 | 1499.75 | 1475.75 | 24.5 | 1242 | 29115 |
| 428 | UTTARAFIN | 2090 | 2137 | 2080 | 2095.5 | 2072.75 | 17.25 | 62 | 3900 |
| 429 | YOUSUFLOUR | 0 | 0 | 0 | 23.5 | 23.5 | -- | 0 | 0 |
| 430 | ZEALBANGLA | 24 | 24.2 | 23.8 | 24.1 | 23.5 | 0.5 | 36 | 11800 |