| # | Trading Code | LTP* | High | Low | Close Price | YCP | Change | Trade | Volume |
| 1 | 1STBSRS | 1189.5 | 1228 | 1160 | 1186 | 1156 | 33.5 | 160 | 11000 |
| 2 | 1STICB | 5990 | 5999.25 | 5790 | 5925.75 | 5783 | 207 | 10 | 125 |
| 3 | 1STPRIMFMF | 45.5 | 48 | 42.5 | 45.3 | 42.2 | 3.3 | 1048 | 900000 |
| 4 | 2NDICB | 2300 | 2337 | 2300 | 2314.5 | 2244.75 | 55.25 | 10 | 80 |
| 5 | 3RDICB | 1246 | 1295 | 1246 | 1282.25 | 1259.5 | -13.5 | 13 | 420 |
| 6 | 4THICB | 1277 | 1278 | 1205 | 1255.25 | 1236.25 | 40.75 | 39 | 790 |
| 7 | 5THICB | 1263.75 | 1270 | 1226 | 1255 | 1230 | 33.75 | 13 | 200 |
| 8 | 6THICB | 696.75 | 719 | 672 | 693 | 679.25 | 17.5 | 148 | 3140 |
| 9 | 7THICB | 920 | 940 | 880 | 915.5 | 892.5 | 27.5 | 32 | 2300 |
| 10 | 8THICB | 667 | 700 | 626.25 | 658.25 | 632.75 | 34.25 | 90 | 6550 |
| 11 | ABBANK | 1052 | 1090 | 1041.25 | 1052.25 | 1032.5 | 19.5 | 6995 | 372240 |
| 12 | ACI | 453 | 469 | 452 | 455.6 | 456.3 | -3.3 | 1776 | 241000 |
| 13 | ACIFORMULA | 205.3 | 211.9 | 204.2 | 205.4 | 206.2 | -0.9 | 2029 | 633900 |
| 14 | AFTABAUTO | 1198 | 1229 | 1180 | 1193.5 | 1191 | 7 | 1113 | 39075 |
| 15 | AGNISYSL | 68.2 | 69.5 | 65.4 | 68.1 | 64.7 | 3.5 | 1541 | 1440000 |
| 16 | AGRANINS | 298 | 310 | 296 | 297.75 | 302.75 | -4.75 | 207 | 25900 |
| 17 | AIMS1STMF | 15.35 | 15.6 | 14.6 | 15.22 | 14.56 | 0.79 | 1880 | 7825000 |
| 18 | AL-HAJTEX | 67.4 | 68.7 | 66.5 | 66.8 | 67.4 | 0 | 207 | 29150 |
| 19 | ALAMINCHEM | 0 | 0 | 0 | 16.4 | 16.4 | -- | 0 | 0 |
| 20 | ALARABANK | 374.75 | 395 | 365 | 371.75 | 363.5 | 11.25 | 825 | 95400 |
| 21 | ALLTEX | 122.75 | 129.75 | 121.5 | 123.25 | 124.5 | -1.75 | 344 | 55600 |
| 22 | ALPHATOBA | 0 | 0 | 0 | 15 | 15 | -- | 0 | 0 |
| 23 | AMAMSEAFD | 0 | 0 | 0 | 219 | 219 | -- | 0 | 0 |
| 24 | AMBEEPHA | 197.7 | 203.9 | 197.1 | 198 | 199.3 | -1.6 | 141 | 18300 |
| 25 | AMCL(PRAN) | 1365 | 1365 | 1343 | 1353.25 | 1364.75 | 0.25 | 113 | 2580 |
| 26 | ANLIMAYARN | 123 | 125 | 116.5 | 119 | 118.75 | 4.25 | 90 | 12150 |
| 27 | ANWARGALV | 300 | 309.75 | 297 | 300.25 | 311 | -11 | 76 | 6200 |
| 28 | APEXADELFT | 1844 | 1915 | 1825 | 1846.25 | 1868.25 | -24.25 | 528 | 19600 |
| 29 | APEXFOODS | 996.25 | 1040 | 990 | 998.75 | 1008.5 | -12.25 | 272 | 5125 |
| 30 | APEXSPINN | 590 | 605.75 | 581 | 589 | 593.25 | -3.25 | 51 | 2540 |
| 31 | APEXTANRY | 1193 | 1225 | 1185 | 1196 | 1225 | -32 | 837 | 29830 |
| 32 | APEXWEAV | 174 | 179.25 | 173 | 173.5 | 174.75 | -0.75 | 240 | 39050 |
| 33 | ARAMIT | 304.4 | 310 | 303 | 303.3 | 303.4 | 1 | 176 | 22450 |
| 34 | ARAMITCEM | 215 | 220 | 209 | 210.25 | 216 | -1 | 79 | 6500 |
| 35 | ARBEETEX | 0 | 0 | 0 | 81 | 81 | -- | 0 | 0 |
| 36 | ASHRAFTEX | 0 | 0 | 0 | 17.8 | 17.8 | -- | 0 | 0 |
| 37 | ASIAINS | 437 | 457 | 411 | 423.75 | 442.75 | -5.75 | 935 | 97350 |
| 38 | ASIAPACINS | 308 | 315 | 303 | 306.5 | 304.75 | 3.25 | 204 | 19800 |
| 39 | ATLASBANG | 471.8 | 493.9 | 471.7 | 472.7 | 477.7 | -5.9 | 486 | 62150 |
| 40 | AZADIPRIN | 0 | 0 | 0 | 60 | 60 | -- | 0 | 0 |
| 41 | AZIZPIPES | 290 | 308 | 290 | 295.25 | 303.75 | -13.75 | 99 | 3995 |
| 42 | BANGAS | 1680 | 1680 | 1639 | 1680 | 1669.75 | 10.25 | 27 | 310 |
| 43 | BANGLAPRO | 0 | 0 | 0 | 499 | 499 | -- | 0 | 0 |
| 44 | BANKASIA | 336 | 340 | 311 | 332.5 | 307.75 | 28.25 | 681 | 87250 |
| 45 | BATASHOE | 337 | 349 | 336 | 339.5 | 344.2 | -7.2 | 48 | 6800 |
| 46 | BATBC | 230 | 231 | 224 | 229.4 | 223.4 | 6.6 | 1605 | 283200 |
| 47 | BAYLEASING | 871 | 920 | 870.25 | 879.75 | 886.25 | -15.25 | 310 | 20250 |
| 48 | BCIL | 0 | 0 | 0 | 53.75 | 53.75 | -- | 0 | 0 |
| 49 | BDAUTOCA | 410 | 417.75 | 407 | 410.25 | 409 | 1 | 131 | 2645 |
| 50 | BDCOM | 54.1 | 54.8 | 48.5 | 54.1 | 47.9 | 6.2 | 1937 | 2095500 |
| 51 | BDDYE | 0 | 0 | 0 | 64.25 | 64.25 | -- | 0 | 0 |
| 52 | BDFINANCE | 554 | 570 | 550 | 555.75 | 536.75 | 17.25 | 663 | 66900 |
| 53 | BDHOTELS | 0 | 0 | 0 | 13.2 | 13.2 | -- | 0 | 0 |
| 54 | BDLAMPS | 1275 | 1318 | 1272.75 | 1276 | 1281.25 | -6.25 | 138 | 2700 |
| 55 | BDLUGGAGE | 0 | 0 | 0 | 28.25 | 28.25 | -- | 0 | 0 |
| 56 | BDONLINE | 114 | 122 | 110 | 113.7 | 115.3 | -1.3 | 1247 | 1442500 |
| 57 | BDPLANT | 0 | 0 | 0 | 1860 | 1860 | -- | 0 | 0 |
| 58 | BDSERVICE | 0 | 0 | 0 | 11 | 11 | -- | 0 | 0 |
| 59 | BDTHAI | 905.75 | 930 | 900.25 | 903.25 | 911 | -5.25 | 1212 | 32330 |
| 60 | BDWELDING | 60.1 | 62.7 | 59.8 | 59.9 | 60 | 0.1 | 158 | 122000 |
| 61 | BDZIPPER | 0 | 0 | 0 | 43.75 | 43.75 | -- | 0 | 0 |
| 62 | BEACHHATCH | 0 | 0 | 0 | 40.3 | 40.3 | -- | 0 | 0 |
| 63 | BEMCO | 0 | 0 | 0 | 61.5 | 61.5 | -- | 0 | 0 |
| 64 | BENGALBISC | 0 | 0 | 0 | 87.75 | 87.75 | -- | 0 | 0 |
| 65 | BENGALFINE | 70 | 72.25 | 70 | 71 | 72.25 | -2.25 | 5 | 300 |
| 66 | BERGERPBL | 273 | 277.2 | 272.1 | 274.1 | 272.9 | 0.1 | 89 | 11650 |
| 67 | BEXIMCO | 316.9 | 327 | 315 | 319 | 315.3 | 1.6 | 6345 | 2612500 |
| 68 | BEXTEX | 70.1 | 72.9 | 70 | 70.6 | 71.4 | -1.3 | 7089 | 5203600 |
| 69 | BGIC | 680 | 701 | 680 | 682.5 | 687 | -7 | 861 | 31470 |
| 70 | BIFC | 437 | 460 | 435 | 436.75 | 428.25 | 8.75 | 551 | 59900 |
| 71 | BIONICFOOD | 0 | 0 | 0 | 6.4 | 6.4 | -- | 0 | 0 |
| 72 | BLTC | 151 | 151 | 151 | 151 | 142.75 | 8.25 | 1 | 10 |
| 73 | BOC | 295 | 299 | 291 | 292.3 | 294.5 | 0.5 | 384 | 47900 |
| 74 | BRACBANK | 696 | 725 | 692 | 696.75 | 689.5 | 6.5 | 2115 | 212650 |
| 75 | BSC | 2040 | 2050 | 2020 | 2024 | 2047.75 | -7.75 | 19 | 190 |
| 76 | BSRMSTEEL | 784 | 845 | 775 | 790.25 | 787 | -3 | 502 | 60450 |
| 77 | BXPHARMA | 197 | 204.9 | 196 | 197.1 | 196.8 | 0.2 | 10821 | 3668300 |
| 78 | BXSYNTH | 485 | 509 | 469.5 | 485.75 | 475 | 10 | 2881 | 214120 |
| 79 | CENTRALINS | 592 | 626.75 | 560 | 594.75 | 615.75 | -23.75 | 115 | 4640 |
| 80 | CHICTEX | 0 | 0 | 0 | 2.7 | 2.7 | -- | 0 | 0 |
| 81 | CITYBANK | 507.75 | 525 | 487 | 506 | 475.75 | 32 | 1359 | 56390 |
| 82 | CITYGENINS | 365 | 384.75 | 361 | 363 | 363 | 2 | 366 | 42300 |
| 83 | CMCKAMAL | 0 | 0 | 0 | 98 | 98 | -- | 0 | 0 |
| 84 | CONFIDCEM | 523.5 | 540 | 511 | 525 | 515.5 | 8 | 384 | 33440 |
| 85 | CONTININS | 301 | 312 | 301 | 303 | 303.75 | -2.75 | 260 | 28000 |
| 86 | CTGVEG | 0 | 0 | 0 | 59.25 | 59.25 | -- | 0 | 0 |
| 87 | DAFODILCOM | 35.9 | 37 | 35.3 | 35.9 | 35.2 | 0.7 | 597 | 581500 |
| 88 | DANDYDYE | 35.5 | 35.75 | 35.5 | 35.5 | 32.5 | 3 | 4 | 450 |
| 89 | DBH | 1609 | 1686 | 1561 | 1597.5 | 1637.5 | -28.5 | 341 | 25900 |
| 90 | DEBARACEM | 0 | 0 | 0 | 1865 | 1865 | -- | 0 | 0 |
| 91 | DEBBDLUGG | 0 | 0 | 0 | 783.75 | 783.75 | -- | 0 | 0 |
| 92 | DEBBDWELD | 0 | 0 | 0 | 1418.25 | 1418.25 | -- | 0 | 0 |
| 93 | DEBBDZIPP | 0 | 0 | 0 | 700 | 700 | -- | 0 | 0 |
| 94 | DEBBXDENIM | 0 | 0 | 0 | 1450 | 1450 | -- | 0 | 0 |
| 95 | DEBBXFISH | 0 | 0 | 0 | 835 | 835 | -- | 0 | 0 |
| 96 | DEBBXKNI | 0 | 0 | 0 | 900 | 900 | -- | 0 | 0 |
| 97 | DEBBXTEX | 0 | 0 | 0 | 1300 | 1300 | -- | 0 | 0 |
| 98 | DELTALIFE | 14202.25 | 14300 | 14120 | 14156.5 | 14303 | -100.75 | 71 | 550 |
| 99 | DELTASPINN | 378 | 393 | 370.25 | 375.25 | 393.75 | -15.75 | 207 | 12780 |
| 100 | DESCO | 1430 | 1444 | 1410 | 1436.5 | 1406.25 | 23.75 | 680 | 117550 |
| 101 | DHAKABANK | 342 | 348 | 337.25 | 344.25 | 332 | 10 | 1420 | 206350 |
| 102 | DHAKAFISH | 230 | 242 | 225 | 230.75 | 244.25 | -14.25 | 59 | 7300 |
| 103 | DSHGARME | 111 | 111 | 111 | 111 | 111.75 | -0.75 | 8 | 420 |
| 104 | DULAMIACOT | 108 | 115 | 107 | 111.75 | 115.5 | -7.5 | 62 | 9000 |
| 105 | DUTCHBANGL | 1550 | 1648 | 1512 | 1541.5 | 1475.5 | 74.5 | 243 | 14000 |
| 106 | DYNAMICTEX | 0 | 0 | 0 | 52.25 | 52.25 | -- | 0 | 0 |
| 107 | EAGLESTAR | 12.9 | 12.9 | 12.8 | 12.8 | 12.5 | 0.4 | 4 | 1150 |
| 108 | EASTERNINS | 580 | 606 | 570 | 581.5 | 592.75 | -12.75 | 87 | 4800 |
| 109 | EASTLAND | 730 | 764.75 | 730 | 739.75 | 744.75 | -14.75 | 424 | 18700 |
| 110 | EASTRNLUB | 412.1 | 414 | 410.1 | 411.3 | 417.5 | -5.4 | 12 | 1000 |
| 111 | EBL | 470 | 470 | 441.5 | 464 | 435.75 | 34.25 | 616 | 40060 |
| 112 | ECABLES | 630 | 644.75 | 620 | 628.75 | 629.25 | 0.75 | 406 | 14470 |
| 113 | EHL | 624 | 650 | 622 | 629.25 | 628 | -4 | 1451 | 64600 |
| 114 | ENGINEER | 0 | 0 | 0 | 111 | 111 | -- | 0 | 0 |
| 115 | EXCELSHOE | 0 | 0 | 0 | 69.25 | 69.25 | -- | 0 | 0 |
| 116 | EXIMBANK | 470 | 478 | 433 | 466.75 | 427.75 | 42.25 | 2406 | 335850 |
| 117 | FAREASTLIF | 3100 | 3108 | 3060 | 3078.75 | 3054.25 | 45.75 | 380 | 24450 |
| 118 | FEDERALINS | 420 | 440 | 400 | 422.5 | 423.5 | -3.5 | 29 | 2050 |
| 119 | FIDELASSET | 339 | 360 | 333 | 336.75 | 337.5 | 1.5 | 219 | 20900 |
| 120 | FINEFOODS | 32.6 | 34 | 32.5 | 32.7 | 33.2 | -0.6 | 365 | 302500 |
| 121 | FIRSTSBANK | 189 | 193 | 178 | 189 | 174 | 15 | 3545 | 540500 |
| 122 | FLEASEINT | 396 | 410 | 393 | 394.25 | 392.25 | 3.75 | 170 | 15800 |
| 123 | FUWANGCER | 348 | 361.75 | 345 | 346.5 | 342.25 | 5.75 | 730 | 113100 |
| 124 | FUWANGFOOD | 41.5 | 43 | 40 | 41.5 | 39.8 | 1.7 | 447 | 535000 |
| 125 | GACHIHATA | 0 | 0 | 0 | 80.25 | 80.25 | -- | 0 | 0 |
| 126 | GBJVFOOD | 0 | 0 | 0 | 3.6 | 3.6 | -- | 0 | 0 |
| 127 | GEMINISEA | 0 | 0 | 0 | 620 | 620 | -- | 0 | 0 |
| 128 | GLAXOSMITH | 343 | 350 | 343 | 344.9 | 344.4 | -1.4 | 126 | 15200 |
| 129 | GLOBALINS | 270 | 280 | 267.25 | 270 | 272.5 | -2.5 | 233 | 26100 |
| 130 | GMGIND | 0 | 0 | 0 | 30.3 | 30.3 | -- | 0 | 0 |
| 131 | GOLDENSON | 52.8 | 53.9 | 52.2 | 52.5 | 52.2 | 0.6 | 465 | 343500 |
| 132 | GQBALLPEN | 146.9 | 149 | 145.6 | 146.4 | 146.4 | 0.5 | 459 | 63300 |
| 133 | GRAMEEN1 | 95.4 | 96.9 | 83.7 | 93.9 | 83 | 12.4 | 1388 | 1318000 |
| 134 | GRAMEENS2 | 51.2 | 53 | 45.6 | 51.9 | 44.8 | 6.4 | 5763 | 6155000 |
| 135 | GREENDELT | 1400 | 1438 | 1390 | 1397.75 | 1395.5 | 4.5 | 196 | 5030 |
| 136 | GULFOODS | 155 | 170 | 152 | 153.5 | 162.25 | -7.25 | 124 | 13450 |
| 137 | HAKKANIPUL | 0 | 0 | 0 | 37.6 | 37.6 | -- | 0 | 0 |
| 138 | HEIDELBCEM | 1408 | 1445.75 | 1405 | 1408.25 | 1429.25 | -21.25 | 469 | 16935 |
| 139 | HILLPLANT | 0 | 0 | 0 | 1210 | 1210 | -- | 0 | 0 |
| 140 | HIMADRI | 0 | 0 | 0 | 7.9 | 7.9 | -- | 0 | 0 |
| 141 | HRTEX | 143 | 149 | 143 | 145.25 | 150 | -7 | 46 | 4250 |
| 142 | IBBLPBOND | 1013 | 1033 | 1005 | 1014.25 | 1016.75 | -3.75 | 1142 | 22520 |
| 143 | IBNSINA | 1210 | 1219 | 1186 | 1200.75 | 1181.75 | 28.25 | 76 | 1480 |
| 144 | ICB | 2550 | 2580 | 2485.75 | 2509.25 | 2501.5 | 48.5 | 90 | 4850 |
| 145 | ICB1STNRB | 387 | 387 | 342.25 | 379 | 339 | 48 | 573 | 65700 |
| 146 | ICB2NDNRB | 210 | 214.5 | 195 | 209 | 192.25 | 17.75 | 4434 | 927350 |
| 147 | ICBAMCL1ST | 532 | 550 | 520 | 532.25 | 516.5 | 15.5 | 140 | 14050 |
| 148 | ICBIBANK | 1200 | 1219.5 | 1132 | 1195.5 | 1084 | 116 | 1006 | 30865 |
| 149 | ICBISLAMIC | 345 | 349 | 328 | 343.5 | 324.75 | 20.25 | 210 | 20900 |
| 150 | IDLC | 1891 | 1924.25 | 1886 | 1895 | 1860.25 | 30.75 | 251 | 10320 |
| 151 | IFIC | 914.75 | 939 | 905 | 908 | 897.75 | 17 | 2465 | 66050 |
| 152 | ILFSL | 776.75 | 779.75 | 760 | 764.25 | 765 | 11.75 | 66 | 4800 |
| 153 | IMAMBUTTON | 213.25 | 222.75 | 206 | 213.25 | 219.25 | -6 | 137 | 14650 |
| 154 | INTECH | 34.1 | 35 | 33.3 | 34.1 | 33.7 | 0.4 | 614 | 544000 |
| 155 | IPDC | 388.5 | 398 | 387.5 | 389 | 386.25 | 2.25 | 457 | 40200 |
| 156 | ISLAMIBANK | 850 | 880 | 820 | 846 | 816.25 | 33.75 | 4458 | 214080 |
| 157 | ISLAMICFIN | 350.75 | 360 | 340.5 | 348.5 | 337.25 | 13.5 | 360 | 38950 |
| 158 | ISNLTD | 38.4 | 39.4 | 37 | 38.5 | 38.2 | 0.2 | 212 | 164500 |
| 159 | JAMUNABANK | 312.5 | 319.75 | 295 | 314.5 | 285.25 | 27.25 | 1436 | 183900 |
| 160 | JAMUNAOIL | 196 | 207.9 | 195 | 196.8 | 201.6 | -5.6 | 1395 | 388500 |
| 161 | JANATAINS | 684 | 700 | 678 | 687.5 | 696 | -12 | 25 | 820 |
| 162 | JUTESPINN | 788 | 788 | 788 | 788 | 733 | 55 | 2 | 10 |
| 163 | KARNAPHULI | 838 | 869.75 | 832.25 | 841.5 | 833 | 5 | 489 | 22120 |
| 164 | KAY&QUE | 0 | 0 | 0 | 460.5 | 460.5 | -- | 0 | 0 |
| 165 | KEYACOSMET | 62 | 62.2 | 60.8 | 61.8 | 61.2 | 0.8 | 794 | 621500 |
| 166 | KEYADETERG | 50.1 | 51 | 49.3 | 50.2 | 49.8 | 0.3 | 385 | 310500 |
| 167 | KOHINOOR | 0 | 0 | 0 | 830 | 830 | -- | 0 | 0 |
| 168 | LAFSURCEML | 540 | 558 | 536 | 540.5 | 542.25 | -2.25 | 976 | 129400 |
| 169 | LANKABAFIN | 274 | 285.6 | 271 | 275 | 275.5 | -1.5 | 1045 | 956500 |
| 170 | LEGACYFOOT | 30.6 | 32.1 | 30.5 | 30.7 | 30.5 | 0.1 | 184 | 149500 |
| 171 | LEXCO | 307 | 307 | 299 | 300.5 | 279.75 | 27.25 | 8 | 170 |
| 172 | LIBRAINFU | 1600 | 1610 | 1600 | 1601 | 1600 | 0 | 9 | 620 |
| 173 | MAKSONSPIN | 49.3 | 53 | 49.1 | 49.5 | 48.9 | 0.4 | 634 | 587500 |
| 174 | MAQENTER | 0 | 0 | 0 | 37.75 | 37.75 | -- | 0 | 0 |
| 175 | MAQPAPER | 0 | 0 | 0 | 42.75 | 42.75 | -- | 0 | 0 |
| 176 | MEGCONMILK | 0 | 0 | 0 | 25.9 | 25.9 | -- | 0 | 0 |
| 177 | MEGHNACEM | 575 | 599 | 572.25 | 576.75 | 579 | -4 | 249 | 22850 |
| 178 | MEGHNALIFE | 2359 | 2360 | 2300 | 2355.25 | 2301.5 | 57.5 | 239 | 16600 |
| 179 | MEGHNAPET | 0 | 0 | 0 | 16.8 | 16.8 | -- | 0 | 0 |
| 180 | MEGHNASHRM | 50 | 60 | 50 | 50.5 | 60.75 | -10.75 | 166 | 27560 |
| 181 | MERCANBANK | 363.75 | 369 | 339 | 362.25 | 321.75 | 42 | 3474 | 427700 |
| 182 | MERCINS | 286 | 295 | 282 | 286 | 276.75 | 9.25 | 328 | 38600 |
| 183 | METALEXCR | 0 | 0 | 0 | 129.5 | 129.5 | -- | 0 | 0 |
| 184 | METROSPIN | 72 | 73 | 71.3 | 72.2 | 71.1 | 0.9 | 183 | 143000 |
| 185 | MHOSSAIN | 0 | 0 | 0 | 34.75 | 34.75 | -- | 0 | 0 |
| 186 | MIDASFIN | 443 | 448 | 442 | 443.25 | 440.25 | 2.75 | 98 | 9000 |
| 187 | MIRACLEIND | 31.5 | 32.7 | 31.2 | 31.5 | 31.7 | -0.2 | 270 | 258500 |
| 188 | MITATEX | 0 | 0 | 0 | 61.75 | 61.75 | -- | 0 | 0 |
| 189 | MITHUNKNIT | 258 | 265 | 255 | 257.5 | 257.75 | 0.25 | 26 | 2080 |
| 190 | MODERNCEM | 0 | 0 | 0 | 17.9 | 17.9 | -- | 0 | 0 |
| 191 | MODERNDYE | 240 | 240 | 240 | 240 | 226 | 14 | 1 | 10 |
| 192 | MODERNIND | 0 | 0 | 0 | 135 | 135 | -- | 0 | 0 |
| 193 | MONAFOOD | 0 | 0 | 0 | 55 | 55 | -- | 0 | 0 |
| 194 | MONNOCERA | 424.75 | 428 | 416 | 422 | 412.75 | 12 | 94 | 3840 |
| 195 | MONNOFABR | 81.25 | 86 | 77.5 | 81.5 | 80.75 | 0.5 | 134 | 22300 |
| 196 | MONNOJTX | 2410 | 2410 | 2410 | 2410 | 2400 | 10 | 1 | 10 |
| 197 | MONNOSTAF | 1240 | 1240 | 1230 | 1237.75 | 1198.25 | 41.75 | 5 | 45 |
| 198 | MONOSPOOL | 63 | 63 | 63 | 63 | 70 | -7 | 4 | 170 |
| 199 | MPETROLEUM | 174.9 | 180 | 173 | 174 | 175.6 | -0.7 | 1457 | 386000 |
| 200 | MTBL | 306 | 319 | 295 | 304.5 | 283.5 | 22.5 | 918 | 112300 |
| 201 | NATLIFEINS | 4625 | 4700 | 4550 | 4605 | 4527.5 | 97.5 | 343 | 3565 |
| 202 | NBL | 597 | 645 | 574.75 | 600.5 | 565.5 | 31.5 | 4191 | 288500 |
| 203 | NCCBANK | 326.5 | 359 | 321 | 328.75 | 314.25 | 12.25 | 1092 | 134100 |
| 204 | NHFIL | 1114.75 | 1147 | 1080 | 1107.5 | 1095.75 | 19 | 189 | 13100 |
| 205 | NILOYCEM | 142.25 | 151.5 | 142 | 143.75 | 151.25 | -9 | 51 | 8650 |
| 206 | NITOLINS | 505 | 527 | 502 | 503.25 | 507.25 | -2.25 | 162 | 21200 |
| 207 | NORTHERN | 16.4 | 17.3 | 16.4 | 16.6 | 18.5 | -2.1 | 4 | 1600 |
| 208 | NORTHRNINS | 416.5 | 448.5 | 415 | 420.5 | 413.75 | 2.75 | 407 | 47150 |
| 209 | NPOLYMAR | 1053.5 | 1082 | 1045.5 | 1050.25 | 1077.5 | -24 | 497 | 12070 |
| 210 | NTC | 3180 | 3450 | 3180 | 3322.25 | 3144 | 36 | 13 | 110 |
| 211 | NTLTUBES | 1785 | 1795 | 1755 | 1786.5 | 1744 | 41 | 268 | 7480 |
| 212 | OLYMPIC | 626 | 642 | 625 | 625.5 | 627.75 | -1.75 | 199 | 18700 |
| 213 | ONEBANKLTD | 370 | 400 | 370 | 372.25 | 373 | -3 | 1402 | 196550 |
| 214 | ORIONINFU | 403 | 421 | 401.25 | 403 | 413 | -10 | 380 | 26760 |
| 215 | PADMACEM | 18.9 | 20.5 | 17.6 | 18.9 | 20.9 | -2 | 876 | 1071000 |
| 216 | PADMAOIL | 873.2 | 890 | 856 | 875.7 | 868.1 | 5.1 | 360 | 42900 |
| 217 | PADMAPRINT | 0 | 0 | 0 | 17 | 17 | -- | 0 | 0 |
| 218 | PAPERPROC | 35.75 | 39 | 35.75 | 38.25 | 42.5 | -6.75 | 4 | 900 |
| 219 | PARAMOUNT | 203 | 215 | 202.25 | 203.5 | 203.5 | -0.5 | 199 | 20450 |
| 220 | PEOPLESINS | 1018 | 1090 | 1010 | 1039 | 1005.25 | 12.75 | 950 | 36690 |
| 221 | PERFUMCHM | 0 | 0 | 0 | 70 | 70 | -- | 0 | 0 |
| 222 | PETROSYNTH | 0 | 0 | 0 | 7 | 7 | -- | 0 | 0 |
| 223 | PHARMACO | 0 | 0 | 0 | 111.25 | 111.25 | -- | 0 | 0 |
| 224 | PHARMAID | 2400 | 2600 | 2400 | 2512 | 2421 | -21 | 8 | 50 |
| 225 | PHENIXINS | 537.25 | 548.5 | 526 | 538.5 | 535.75 | 1.5 | 93 | 4640 |
| 226 | PHENIXLETH | 0 | 0 | 0 | 361.5 | 361.5 | -- | 0 | 0 |
| 227 | PHOENIXFIN | 492 | 492 | 470.25 | 483.5 | 472.25 | 19.75 | 248 | 30550 |
| 228 | PIONEERINS | 680 | 700 | 680 | 686 | 681 | -1 | 61 | 7000 |
| 229 | PLFSL | 340 | 342.5 | 334 | 337 | 330 | 10 | 326 | 37600 |
| 230 | POPULARLIF | 2990 | 3000 | 2800 | 2883.25 | 2923 | 67 | 113 | 9250 |
| 231 | POWERGRID | 763 | 795 | 756 | 761.25 | 782.75 | -19.75 | 2145 | 305900 |
| 232 | PRAGATIINS | 1290 | 1344 | 1281 | 1303.25 | 1339.5 | -49.5 | 100 | 4570 |
| 233 | PRAGATILIF | 2200 | 2200 | 2097 | 2188.25 | 2090 | 110 | 38 | 2150 |
| 234 | PREMIERBAN | 298 | 330 | 298 | 307.25 | 289 | 9 | 5150 | 769550 |
| 235 | PREMIERLEA | 283 | 304 | 282 | 284.5 | 287.75 | -4.75 | 486 | 61700 |
| 236 | PRIMEBANK | 431.25 | 470 | 430 | 443 | 436.75 | -5.5 | 1482 | 205800 |
| 237 | PRIMEFIN | 1589 | 1612 | 1535 | 1578 | 1501.75 | 87.25 | 1065 | 116850 |
| 238 | PRIMEINSUR | 279 | 285 | 267.5 | 273 | 275.25 | 3.75 | 34 | 2600 |
| 239 | PRIMELIFE | 2000 | 2000 | 1869 | 1994.25 | 1911.5 | 88.5 | 281 | 17650 |
| 240 | PRIMETEX | 222 | 240 | 222 | 224.75 | 231.5 | -9.5 | 333 | 42450 |
| 241 | PROGRESLIF | 1494 | 1494 | 1460 | 1476.75 | 1424.75 | 69.25 | 46 | 2400 |
| 242 | PUBALIBANK | 443 | 460 | 420 | 444.25 | 413.25 | 29.75 | 1537 | 82190 |
| 243 | PURABIGEN | 401 | 412.75 | 401 | 402.75 | 404.25 | -3.25 | 31 | 3250 |
| 244 | QSMDRYCELL | 59.7 | 60.5 | 59 | 59.8 | 58.7 | 1 | 314 | 290500 |
| 245 | QSMSILK | 0 | 0 | 0 | 6.8 | 6.8 | -- | 0 | 0 |
| 246 | QSMTEX | 0 | 0 | 0 | 14 | 14 | -- | 0 | 0 |
| 247 | RAHIMAFOOD | 146.25 | 158.5 | 144 | 145.75 | 167.25 | -21 | 140 | 16800 |
| 248 | RAHIMTEXT | 1255 | 1260 | 1250 | 1254.5 | 1231 | 24 | 13 | 120 |
| 249 | RAHMANCHEM | 0 | 0 | 0 | 176.75 | 176.75 | -- | 0 | 0 |
| 250 | RANFOUNDRY | 80.1 | 82 | 80.1 | 80.9 | 81 | -0.9 | 190 | 140000 |
| 251 | RANGAFOOD | 0 | 0 | 0 | 13.8 | 13.8 | -- | 0 | 0 |
| 252 | RASPIT | 0 | 0 | 0 | 1.9 | 1.9 | -- | 0 | 0 |
| 253 | RASPITDATA | 0 | 0 | 0 | 3.5 | 3.5 | -- | 0 | 0 |
| 254 | RECKITTBEN | 509 | 509 | 509 | 509 | 506.3 | 2.7 | 1 | 150 |
| 255 | RELIANCINS | 820 | 855 | 805 | 817 | 852.75 | -32.75 | 29 | 1900 |
| 256 | RENATA | 6913 | 6950 | 6806 | 6924.5 | 6944.5 | -31.5 | 26 | 255 |
| 257 | RENWICKJA | 499.75 | 518 | 499.75 | 502.25 | 499.75 | 0 | 32 | 640 |
| 258 | REPUBLIC | 268 | 278 | 263 | 266.25 | 268.25 | -0.25 | 299 | 31500 |
| 259 | ROSEHEAVEN | 0 | 0 | 0 | 22.2 | 22.2 | -- | 0 | 0 |
| 260 | RUPALIBANK | 685 | 715 | 659 | 690.75 | 634.75 | 50.25 | 345 | 15010 |
| 261 | RUPALIINS | 805 | 838 | 775 | 794.75 | 809.75 | -4.75 | 68 | 2000 |
| 262 | SAFKOSPINN | 75 | 83.5 | 74 | 76 | 76.25 | -1.25 | 100 | 13050 |
| 263 | SAIHAMTEX | 170 | 175 | 168.5 | 170.25 | 174 | -4 | 42 | 3960 |
| 264 | SAJIBKNIT | 0 | 0 | 0 | 37 | 37 | -- | 0 | 0 |
| 265 | SALAMCRST | 715 | 732 | 710 | 714.5 | 720.75 | -5.75 | 1009 | 91650 |
| 266 | SALEHCARPT | 0 | 0 | 0 | 10.1 | 10.1 | -- | 0 | 0 |
| 267 | SAMATALETH | 81 | 85 | 80 | 82 | 92.25 | -11.25 | 21 | 5150 |
| 268 | SAMORITA | 381 | 381 | 381 | 381 | 400 | -19 | 1 | 50 |
| 269 | SANDHANINS | 2300 | 2330 | 2290 | 2297 | 2309.25 | -9.25 | 49 | 2600 |
| 270 | SAPORTL | 2031 | 2091 | 2021.5 | 2038 | 2082.25 | -51.25 | 1141 | 99100 |
| 271 | SAVAREFR | 265 | 265 | 265 | 265 | 258.5 | 6.5 | 2 | 10 |
| 272 | SHAHJABANK | 279 | 285 | 262 | 276.75 | 253 | 26 | 2572 | 348500 |
| 273 | SHYAMPSUG | 22.5 | 23.6 | 20 | 22.1 | 22.7 | -0.2 | 280 | 151100 |
| 274 | SINGERBD | 1770 | 1780 | 1736 | 1762.25 | 1746.5 | 23.5 | 101 | 1775 |
| 275 | SINOBANGLA | 40.8 | 41.9 | 40.5 | 40.8 | 40.3 | 0.5 | 238 | 197500 |
| 276 | SOCIALINV | 249.75 | 260 | 238 | 251.25 | 234.75 | 15 | 5790 | 865300 |
| 277 | SONALIANSH | 0 | 0 | 0 | 538.25 | 538.25 | -- | 0 | 0 |
| 278 | SONALIPAPR | 0 | 0 | 0 | 17.9 | 17.9 | -- | 0 | 0 |
| 279 | SONARBAINS | 245.75 | 250 | 238.5 | 243.25 | 250.5 | -4.75 | 158 | 17850 |
| 280 | SONARGAON | 273.25 | 286 | 273.25 | 275.25 | 276 | -2.75 | 6 | 600 |
| 281 | SOUTHEASTB | 309.75 | 319 | 290 | 309.25 | 283 | 26.75 | 6082 | 876500 |
| 282 | SPCERAMICS | 96.8 | 100 | 94.8 | 97.4 | 93.8 | 3 | 7713 | 2925800 |
| 283 | SQUARETEXT | 97.5 | 99 | 96.6 | 97.7 | 95.9 | 1.6 | 1213 | 242050 |
| 284 | SQURPHARMA | 3770 | 3869 | 3750 | 3777 | 3738.25 | 31.75 | 3584 | 46500 |
| 285 | SREEPURTEX | 0 | 0 | 0 | 36.75 | 36.75 | -- | 0 | 0 |
| 286 | STANCERAM | 203 | 203 | 200 | 200.5 | 202 | 1 | 10 | 600 |
| 287 | STANDARINS | 292 | 299 | 282 | 285.75 | 291 | 1 | 514 | 63400 |
| 288 | STANDBANKL | 262.25 | 276 | 250 | 263 | 244 | 18.25 | 3644 | 582650 |
| 289 | STYLECRAFT | 0 | 0 | 0 | 2066.25 | 2066.25 | -- | 0 | 0 |
| 290 | SUMITPOWER | 1360 | 1405 | 1360 | 1365.5 | 1381.25 | -21.25 | 3279 | 316650 |
| 291 | T10Y0117 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 292 | T10Y0118 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 293 | T10Y0119 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 294 | T10Y0214 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 295 | T10Y0215 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 296 | T10Y0216 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 297 | T10Y0217 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 298 | T10Y0218 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 299 | T10Y0219 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 300 | T10Y0317 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 301 | T10Y0318 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 302 | T10Y0319 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 303 | T10Y0414 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 304 | T10Y0415 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 305 | T10Y0416 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 306 | T10Y0418 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 307 | T10Y0419 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 308 | T10Y0517 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 309 | T10Y0518 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 310 | T10Y0519 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 311 | T10Y0614 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 312 | T10Y0615 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 313 | T10Y0616 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 314 | T10Y0617 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 315 | T10Y0618 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 316 | T10Y0619 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 317 | T10Y0717 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 318 | T10Y0718 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 319 | T10Y0814 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 320 | T10Y0816 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 321 | T10Y0817 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 322 | T10Y0818 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 323 | T10Y0916 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 324 | T10Y0917 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 325 | T10Y0918 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 326 | T10Y1014 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 327 | T10Y1016 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 328 | T10Y1017 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 329 | T10Y1018 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 330 | T10Y1116 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 331 | T10Y1117 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 332 | T10Y1118 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 333 | T10Y1213 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 334 | T10Y1214 | 0 | 0 | 0 | 95500 | 95500 | -- | 0 | 0 |
| 335 | T10Y1215 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 336 | T10Y1216 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 337 | T10Y1217 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 338 | T10Y1218 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 339 | T15Y0123 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 340 | T15Y0124 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 341 | T15Y0223 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 342 | T15Y0224 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 343 | T15Y0323 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 344 | T15Y0324 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 345 | T15Y0423 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 346 | T15Y0424 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 347 | T15Y0523 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 348 | T15Y0524 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 349 | T15Y0623 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 350 | T15Y0624 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 351 | T15Y0722 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 352 | T15Y0723 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 353 | T15Y0822 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 354 | T15Y0823 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 355 | T15Y0922 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 356 | T15Y0923 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 357 | T15Y1022 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 358 | T15Y1023 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 359 | T15Y1122 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 360 | T15Y1123 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 361 | T15Y1222 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 362 | T15Y1223 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 363 | T20Y0128 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 364 | T20Y0129 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 365 | T20Y0228 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 366 | T20Y0229 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 367 | T20Y0328 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 368 | T20Y0329 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 369 | T20Y0428 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 370 | T20Y0429 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 371 | T20Y0528 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 372 | T20Y0628 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 373 | T20Y0727 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 374 | T20Y0728 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 375 | T20Y0827 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 376 | T20Y0828 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 377 | T20Y0927 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 378 | T20Y0928 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 379 | T20Y1027 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 380 | T20Y1028 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 381 | T20Y1127 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 382 | T20Y1128 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 383 | T20Y1227 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 384 | T20Y1228 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 385 | T5Y0112 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 386 | T5Y0113 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 387 | T5Y0114 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 388 | T5Y0210 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 389 | T5Y0211 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 390 | T5Y0212 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 391 | T5Y0213 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 392 | T5Y0214 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 393 | T5Y0313 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 394 | T5Y0314 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 395 | T5Y0409 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 396 | T5Y0410 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 397 | T5Y0411 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 398 | T5Y0412 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 399 | T5Y0414 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 400 | T5Y0514 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 401 | T5Y0609 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 402 | T5Y0610 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 403 | T5Y0611 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 404 | T5Y0613 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 405 | T5Y0712 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 406 | T5Y0713 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 407 | T5Y0809 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 408 | T5Y0811 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 409 | T5Y0812 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 410 | T5Y0813 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 411 | T5Y0911 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 412 | T5Y0912 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 413 | T5Y0913 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 414 | T5Y1009 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 415 | T5Y1011 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 416 | T5Y1012 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 417 | T5Y1013 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 418 | T5Y1111 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 419 | T5Y1112 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 420 | T5Y1113 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 421 | T5Y1209 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 422 | T5Y1210 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 423 | T5Y1211 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 424 | T5Y1212 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 425 | T5Y1213 | 0 | 0 | 0 | 100000 | 100000 | -- | 0 | 0 |
| 426 | TAKAFULINS | 342 | 352 | 342 | 344.25 | 342.25 | -0.25 | 272 | 28350 |
| 427 | TALLUSPIN | 101 | 112 | 96 | 99.25 | 113 | -12 | 39 | 1560 |
| 428 | TAMIJTEX | 0 | 0 | 0 | 64.5 | 64.5 | -- | 0 | 0 |
| 429 | TBL | 440 | 440 | 440 | 440 | 460 | -20 | 1 | 10 |
| 430 | TITASGAS | 671 | 695 | 667 | 671.75 | 672.75 | -1.75 | 5990 | 1038050 |
| 431 | TRUSTBANK | 389 | 409.5 | 387 | 391 | 383.25 | 5.75 | 1072 | 140800 |
| 432 | TULIPDAIRY | 28 | 28 | 28 | 28 | 30.75 | -2.75 | 1 | 200 |
| 433 | UCBL | 0 | 0 | 0 | 3190 | 3190 | -- | 0 | 0 |
| 434 | ULC | 799.75 | 815 | 781 | 795.75 | 800.75 | -1 | 156 | 7800 |
| 435 | UNIONCAP | 108.8 | 111 | 105.1 | 108.7 | 104.4 | 4.4 | 1922 | 1566500 |
| 436 | UNITEDINS | 1092 | 1117 | 1092 | 1095.5 | 1097.75 | -5.75 | 193 | 3460 |
| 437 | USMANIAGL | 2120 | 2150 | 2091 | 2118 | 2092 | 28 | 105 | 1685 |
| 438 | UTTARABANK | 1303.75 | 1355 | 1240 | 1300.75 | 1223.75 | 80 | 3588 | 83950 |
| 439 | UTTARAFIN | 780 | 799 | 751 | 781.25 | 769.5 | 10.5 | 39 | 2600 |
| 440 | WATACHEM | 0 | 0 | 0 | 270 | 270 | -- | 0 | 0 |
| 441 | WONDERTOYS | 0 | 0 | 0 | 68.25 | 68.25 | -- | 0 | 0 |
| 442 | YOUSUFLOUR | 0 | 0 | 0 | 23.8 | 23.8 | -- | 0 | 0 |
| 443 | ZEALBANGLA | 20.1 | 22.2 | 20.1 | 20.2 | 21.1 | -1 | 156 | 63000 |