CapitalInsightBD - Fundamental Analysis-Market Info-DSE

Select Trading Code: Sorting by: None

Sl No	Date	Trading Code	Last Trading Price	Last Update	Change BDT	Change Pct	Opening Price	Adjusted Opening Price	YCP	Closing Price	Day Low	Day High	Days Value Mn	W 52 Low	W 52 High	Days Volume No	Days Trade No	Market Cap

Sl No	Date	Trading Code	Last Trading Price	Last Update	Change Pct	Opening Price	Adjusted Opening Price	YCP	Day Low	Day High	Days Value Mn	Days Volume No	Days Trade No	Market Cap
1	2026-06-25	1JANATAMF	3.10	02:40 PM	0.00	3.10	3.10	3.10	2.10	3.70	0.00	279,372.00	1.00	898.76
2	2026-06-25	1STPRIMFMF	22.60	02:40 PM	0.30	22.30	22.30	22.40	15.80	26.40	0.30	1,380,093.00	31.00	446.00
3	2026-06-25	AAMRANET	19.60	02:40 PM	0.00	19.60	19.60	19.60	14.50	23.70	0.00	255,912.00	5.00	1,822.41
4	2026-06-25	AAMRATECH	15.30	02:40 PM	0.60	14.70	14.70	14.70	9.50	16.00	0.60	193,765.00	3.00	951.20
5	2026-06-25	ABB1STMF	3.20	02:40 PM	0.00	3.20	3.20	3.20	2.20	4.20	0.00	2,283,880.00	7.00	765.09
6	2026-06-25	ABBANK	4.90	02:40 PM	-0.10	5.00	5.00	5.00	3.40	7.70	-0.10	608,040.00	3.00	4,478.47
7	2026-06-25	ACFL	24.20	02:40 PM	0.30	23.90	23.90	23.90	14.50	25.20	0.30	144,550.00	3.00	2,409.92
8	2026-06-25	ACI	193.00	02:40 PM	1.60	191.40	191.40	191.40	165.10	231.00	1.60	36,135.00	7.00	16,811.00
9	2026-06-25	ACIFORMULA	149.10	02:40 PM	4.10	145.00	145.00	145.80	115.00	164.00	4.10	150,505.00	22.00	6,851.25
10	2026-06-25	ACMELAB	81.30	02:40 PM	0.30	81.00	81.00	81.00	68.60	85.90	0.30	452,374.00	37.00	17,139.70
11	2026-06-25	ACMEPL	23.90	02:40 PM	0.40	23.50	23.50	23.90	11.50	27.80	0.40	1,688,597.00	40.00	3,172.50
12	2026-06-25	ACTIVEFINE	7.20	02:40 PM	0.20	7.00	7.00	7.00	4.70	10.30	0.20	634,794.00	5.00	1,679.56
13	2026-06-25	ADNTEL	67.90	02:40 PM	0.10	67.80	67.80	68.10	50.40	89.00	0.10	376,107.00	25.00	4,383.38
14	2026-06-25	ADVENT	15.70	02:40 PM	0.00	15.70	15.70	15.70	11.50	17.20	0.00	422,210.00	7.00	1,462.18
15	2026-06-25	AFCAGRO	7.90	02:40 PM	0.20	7.70	7.70	7.70	4.00	9.00	0.20	83,118.00	1.00	887.17
16	2026-06-25	AFTABAUTO	30.90	02:40 PM	0.50	30.40	30.40	30.90	26.40	40.30	0.50	180,585.00	6.00	3,208.57
17	2026-06-25	AGNISYSL	30.00	02:40 PM	0.60	29.40	29.40	29.60	18.10	31.50	0.60	2,128,493.00	64.00	2,133.15
18	2026-06-25	AGRANINS	26.50	02:40 PM	0.60	25.90	25.90	26.30	17.50	29.60	0.60	155,180.00	4.00	932.88
19	2026-06-25	AIBL1STIMF	4.20	02:40 PM	0.00	4.20	4.20	4.20	2.80	6.60	0.00	1,285,969.00	5.00	420.00
20	2026-06-25	AIL	33.70	02:40 PM	1.20	32.50	32.50	33.00	26.20	63.30	1.20	136,573.00	5.00	1,582.00
21	2026-06-25	AL-HAJTEX	102.40	02:40 PM	1.70	100.70	100.70	100.50	92.10	187.50	1.70	245,492.00	25.00	2,245.46
22	2026-06-25	ALARABANK	14.30	02:40 PM	-0.90	15.20	15.20	15.00	12.00	19.50	-0.90	333,038.00	5.00	17,505.70
23	2026-06-25	ALIF	5.40	02:40 PM	0.00	5.40	5.40	5.40	3.20	6.20	0.00	652,376.00	4.00	1,403.61
24	2026-06-25	ALLTEX	17.70	02:40 PM	0.40	17.30	17.30	17.60	9.20	18.60	0.40	854,672.00	15.00	968.25
25	2026-06-25	AMANFEED	33.50	02:40 PM	0.30	33.20	33.20	33.30	21.20	35.60	0.30	1,018,317.00	34.00	4,348.22
26	2026-06-25	AMBEEPHA	756.60	02:40 PM	2.60	754.00	754.00	756.50	681.00	929.00	2.60	899.00	1.00	1,809.60
27	2026-06-25	AMCL(PRAN)	220.40	02:40 PM	2.50	217.90	217.90	218.00	194.90	255.50	2.50	9,459.00	2.00	1,743.20
28	2026-06-25	ANLIMAYARN	33.00	02:40 PM	-0.20	33.20	33.20	33.30	15.10	35.40	-0.20	321,080.00	11.00	593.21
29	2026-06-25	ANWARGALV	118.90	02:40 PM	1.80	117.10	117.10	117.40	56.20	127.60	1.80	714,923.00	85.00	3,534.91
30	2026-06-25	AOL	19.60	02:40 PM	0.50	19.10	19.10	19.20	12.50	19.90	0.50	904,035.00	18.00	2,096.84
31	2026-06-25	APEXFOODS	267.90	02:40 PM	0.60	267.30	267.30	272.80	188.50	312.00	0.60	28,198.00	8.00	1,524.25
32	2026-06-25	APEXFOOT	204.80	02:40 PM	4.40	200.40	200.40	200.40	169.50	267.00	4.40	143,056.00	29.00	3,938.47
33	2026-06-25	APEXSPINN	355.40	02:40 PM	-10.40	365.80	365.80	356.00	88.50	440.00	-10.40	170,872.00	61.00	3,072.72
34	2026-06-25	APEXTANRY	100.90	02:40 PM	-1.10	102.00	102.00	101.00	51.10	129.50	-1.10	80,249.00	8.00	1,554.48
35	2026-06-25	APOLOISPAT	3.30	02:40 PM	0.00	3.30	3.30	3.30	1.30	4.80	0.00	478,395.00	2.00	1,324.32
36	2026-06-25	ARAMIT	207.90	02:40 PM	16.20	191.70	191.70	192.70	156.00	270.50	16.20	84,305.00	17.00	1,150.20
37	2026-06-25	ARAMITCEM	11.70	02:40 PM	0.00	11.70	11.70	11.00	7.60	15.00	0.00	25,319.00	0.00	396.40
38	2026-06-25	ARGONDENIM	19.50	02:40 PM	0.30	19.20	19.20	19.30	15.30	21.70	0.30	730,785.00	14.00	2,666.66
39	2026-06-25	ASIAINS	42.40	02:40 PM	1.10	41.30	41.30	41.50	24.40	46.80	1.10	488,070.00	21.00	1,943.98
40	2026-06-25	ASIAPACINS	45.30	02:40 PM	1.30	44.00	44.00	45.00	27.70	49.40	1.30	470,845.00	21.00	1,863.40
41	2026-06-25	ASIATICLAB	124.80	02:40 PM	0.20	124.60	124.60	123.60	36.80	139.40	0.20	2,465,657.00	313.00	15,250.20
42	2026-06-25	ATLASBANG	69.10	02:40 PM	-0.40	69.50	69.50	71.00	44.20	81.50	-0.40	4,400.00	0.00	2,302.33
43	2026-06-25	AZIZPIPES	81.20	02:40 PM	-1.10	82.30	82.30	84.00	35.80	84.50	-1.10	98,175.00	8.00	440.07
44	2026-06-25	BANGAS	133.50	02:40 PM	1.70	131.80	131.80	132.80	88.90	157.00	1.70	78,210.00	10.00	1,004.93
45	2026-06-25	BANKASIA	18.40	02:40 PM	0.00	18.40	18.40	18.40	14.80	23.90	0.00	739,553.00	14.00	25,603.80
46	2026-06-25	BARKAPOWER	8.40	02:40 PM	0.20	8.20	8.20	8.20	5.20	12.90	0.20	247,942.00	2.00	1,930.82
47	2026-06-25	BATASHOE	888.90	02:40 PM	13.00	875.90	875.90	885.00	770.10	933.00	13.00	1,551.00	1.00	11,982.30
48	2026-06-25	BATBC	216.30	02:40 PM	1.50	214.80	214.80	218.00	205.80	338.90	1.50	140,240.00	30.00	115,992.00
49	2026-06-25	BAYLEASING	4.70	02:40 PM	0.20	4.50	4.50	4.60	2.50	6.60	0.20	154,871.00	1.00	634.00
50	2026-06-25	BBS	16.20	02:40 PM	0.70	15.50	15.50	15.50	6.50	16.50	0.70	4,441,781.00	71.00	2,525.41
51	2026-06-25	BBSCABLES	24.00	02:40 PM	0.50	23.50	23.50	23.50	11.60	26.80	0.50	1,140,252.00	27.00	4,975.18
52	2026-06-25	BDAUTOCA	209.30	02:40 PM	5.90	203.40	203.40	204.20	90.20	269.00	5.90	59,630.00	12.00	879.91
53	2026-06-25	BDCOM	32.80	02:40 PM	-0.20	33.00	33.00	33.10	22.00	35.00	-0.20	2,000,339.00	66.00	2,076.95
54	2026-06-25	BDFINANCE	12.70	02:40 PM	0.20	12.50	12.50	12.50	7.00	17.90	0.20	193,235.00	2.00	2,352.95
55	2026-06-25	BDLAMPS	172.90	02:40 PM	0.70	172.20	172.20	174.00	110.10	211.00	0.70	20,286.00	4.00	1,812.90
56	2026-06-25	BDSERVICE		02:40 PM		5.20	5.20		0.00	0.00				508.50
57	2026-06-25	BDTHAI	22.00	02:40 PM	1.30	20.70	20.70	21.10	8.40	22.20	1.30	10,347,367.00	224.00	2,644.95
58	2026-06-25	BDTHAIFOOD	26.60	02:40 PM	0.30	26.30	26.30	26.30	8.50	31.50	0.30	2,614,881.00	70.00	2,143.45
59	2026-06-25	BDWELDING	15.00	02:40 PM	0.30	14.70	14.70	15.40	6.80	20.80	0.30	233,499.00	3.00	637.24
60	2026-06-25	BEACHHATCH	32.70	02:40 PM	0.00	32.70	32.70	32.70	28.00	59.90	0.00	171,205.00	6.00	1,353.81
61	2026-06-25	BEACONPHAR	109.30	02:40 PM	-0.60	109.90	109.90	109.90	96.00	147.50	-0.60	398,483.00	44.00	25,386.90
62	2026-06-25	BENGALWTL	24.70	02:40 PM	0.40	24.30	24.30	24.50	16.40	27.70	0.40	361,737.00	9.00	2,222.87
63	2026-06-25	BERGERPBL	1,424.00	02:40 PM	8.50	1,415.50	1,415.50	1,418.00	1,350.00	1,767.00	8.50	10,279.00	15.00	69,509.50
64	2026-06-25	BESTHLDNG	15.70	02:40 PM	-0.30	16.00	16.00	16.10	10.90	20.80	-0.30	843,805.00	13.00	16,947.70
65	2026-06-25	BEXIMCO	28.40	02:40 PM	-3.10	31.50	31.50	28.40	28.40	110.10	-3.10	330,167.00	9.00	29,711.90
66	2026-06-25	BGIC	39.80	02:40 PM	0.90	38.90	38.90	38.90	28.00	44.10	0.90	267,237.00	11.00	2,101.66
67	2026-06-25	BIFC	4.40	02:40 PM	0.10	4.30	4.30	4.30	0.90	7.90	0.10	28,249.00	0.00	432.92
68	2026-06-25	BNICL	122.40	02:40 PM	0.00	122.40	122.40	122.50	36.00	129.10	0.00	379,964.00	47.00	5,416.20
69	2026-06-25	BPML	28.40	02:40 PM	0.40	28.00	28.00	28.60	21.50	41.20	0.40	38,427.00	1.00	4,866.16
70	2026-06-25	BPPL	20.10	02:40 PM	0.70	19.40	19.40	19.60	11.60	21.30	0.70	3,675,965.00	72.00	3,356.11
71	2026-06-25	BRACBANK	65.30	02:40 PM	0.30	65.00	65.00	65.20	49.60	89.60	0.30	4,624,118.00	301.00	148,822.00
72	2026-06-25	BSC	110.80	02:40 PM	-0.10	110.90	110.90	111.00	88.10	127.00	-0.10	476,432.00	53.00	16,916.10
73	2026-06-25	BSCPLC	148.40	02:40 PM	0.70	147.70	147.70	149.00	116.10	162.00	0.70	140,750.00	21.00	27,625.60
74	2026-06-25	BSRMLTD	95.70	02:40 PM	1.80	93.90	93.90	93.90	71.50	96.80	1.80	113,470.00	11.00	28,037.10
75	2026-06-25	BSRMSTEEL	80.00	02:40 PM	0.20	79.80	79.80	79.80	52.00	80.80	0.20	415,960.00	33.00	30,001.00
76	2026-06-25	BXPHARMA	139.50	02:40 PM	-2.40	141.90	141.90	142.00	84.00	149.90	-2.40	3,290,434.00	460.00	63,303.30
77	2026-06-25	CAPITECGBF	7.20	02:40 PM	-0.10	7.30	7.30	7.30	6.10	9.30	-0.10	875,857.00	6.00	1,136.46
78	2026-06-25	CAPMBDBLMF	9.70	02:40 PM	-0.10	9.80	9.80	9.90	7.40	13.70	-0.10	1,220,240.00	12.00	491.28
79	2026-06-25	CAPMIBBLMF	10.10	02:40 PM	0.20	9.90	9.90	10.00	5.50	10.40	0.20	764,884.00	8.00	661.85
80	2026-06-25	CENTRALINS	42.50	02:40 PM	1.20	41.30	41.30	41.90	30.70	50.00	1.20	421,207.00	18.00	2,194.88
81	2026-06-25	CENTRALPHL	9.90	02:40 PM	0.90	9.00	9.00	9.00	7.10	12.70	0.90	5,875,240.00	58.00	1,078.21
82	2026-06-25	CITYBANK	30.40	02:40 PM	0.00	30.40	30.40	30.50	19.50	33.90	0.00	2,950,078.00	90.00	53,181.90
83	2026-06-25	CITYGENINS	106.80	02:40 PM	0.30	106.50	106.50	106.50	43.60	109.00	0.30	89,722.00	10.00	7,259.69
84	2026-06-25	CLICL	53.40	02:40 PM	0.90	52.50	52.50	52.50	38.10	69.80	0.90	292,568.00	16.00	1,968.75
85	2026-06-25	CNATEX	3.20	02:40 PM	0.10	3.10	3.10	3.20	1.70	4.90	0.10	1,217,267.00	4.00	741.88
86	2026-06-25	CONFIDCEM	65.00	02:40 PM	1.10	63.90	63.90	63.90	44.00	70.30	1.10	287,757.00	19.00	5,511.62
87	2026-06-25	CONTININS	33.00	02:40 PM	0.90	32.10	32.10	32.40	19.40	37.00	0.90	429,699.00	14.00	1,402.31
88	2026-06-25	COPPERTECH	27.50	02:40 PM	0.30	27.20	27.20	27.20	16.20	30.40	0.30	1,184,522.00	33.00	1,782.14
89	2026-06-25	CROWNCEMNT	58.20	02:40 PM	-0.70	58.90	58.90	58.90	44.00	66.70	-0.70	48,019.00	3.00	8,746.65
90	2026-06-25	CRYSTALINS	73.40	02:40 PM	1.20	72.20	72.20	72.60	40.20	92.10	1.20	610,248.00	45.00	3,176.80
91	2026-06-25	CVOPRL	167.10	02:40 PM	1.90	165.20	165.20	165.20	124.50	216.80	1.90	154,363.00	26.00	5,000.40
92	2026-06-25	DACCADYE	17.40	02:40 PM	1.00	16.40	16.40	16.40	13.20	23.50	1.00	473,409.00	8.00	1,429.32
93	2026-06-25	DAFODILCOM	152.90	02:40 PM	0.10	152.80	152.80	153.00	29.20	165.00	0.10	450,776.00	69.00	7,626.59
94	2026-06-25	DBH	41.20	02:40 PM	0.40	40.80	40.80	41.00	31.50	42.80	0.40	524,904.00	22.00	8,277.01
95	2026-06-25	DBH1STMF	4.70	02:40 PM	0.00	4.70	4.70	4.60	4.10	7.70	0.00	195,738.00	1.00	564.00
96	2026-06-25	DELTALIFE	80.60	02:40 PM	2.40	78.20	78.20	78.50	60.80	93.50	2.40	323,833.00	26.00	9,677.25
97	2026-06-25	DELTASPINN	6.90	02:40 PM	0.20	6.70	6.70	6.70	3.50	7.20	0.20	521,640.00	4.00	1,115.43
98	2026-06-25	DESCO	23.90	02:40 PM	0.00	23.90	23.90	23.90	18.10	26.80	0.00	85,244.00	2.00	9,501.92
99	2026-06-25	DESHBANDHU	20.90	02:40 PM	0.10	20.80	20.80	21.00	13.20	25.10	0.10	773,817.00	16.00	1,276.40
100	2026-06-25	DGIC	28.90	02:40 PM	1.00	27.90	27.90	27.60	16.90	31.50	1.00	449,468.00	13.00	1,116.00
101	2026-06-25	DHAKABANK	12.00	02:40 PM	0.00	12.00	12.00	12.20	10.00	16.00	0.00	1,211,655.00	15.00	12,683.20
102	2026-06-25	DHAKAINS	43.10	02:40 PM	1.10	42.00	42.00	41.80	30.90	46.50	1.10	208,979.00	9.00	1,685.25
103	2026-06-25	DOMINAGE	75.90	02:40 PM	1.70	74.20	74.20	74.00	10.10	83.80	1.70	1,629,551.00	122.00	7,612.92
104	2026-06-25	DOREENPWR	30.30	02:40 PM	0.40	29.90	29.90	30.30	22.50	33.80	0.40	489,433.00	15.00	5,415.46
105	2026-06-25	DSHGARME	143.10	02:40 PM	1.10	142.00	142.00	141.20	85.70	163.00	1.10	77,759.00	11.00	1,176.94
106	2026-06-25	DSSL	10.80	02:40 PM	0.30	10.50	10.50	10.60	6.90	11.80	0.30	2,363,246.00	25.00	2,213.33
107	2026-06-25	DULAMIACOT	191.70	02:40 PM	11.70	180.00	180.00	177.10	68.00	193.50	11.70	51,656.00	10.00	1,360.19
108	2026-06-25	DUTCHBANGL	44.20	02:40 PM	-0.30	44.50	44.50	44.50	36.10	49.00	-0.30	689,650.00	31.00	45,169.10
109	2026-06-25	EASTERNINS	59.50	02:40 PM	1.80	57.70	57.70	57.90	38.80	65.80	1.80	205,402.00	12.00	2,487.46
110	2026-06-25	EASTLAND	25.90	02:40 PM	0.20	25.70	25.70	25.60	15.70	27.80	0.20	757,149.00	20.00	2,155.73
111	2026-06-25	EASTRNLUB	1,800.10	02:40 PM	6.20	1,793.90	1,793.90	1,782.00	1,435.00	3,171.20	6.20	10,120.00	18.00	4,272.04
112	2026-06-25	EBL	24.70	02:40 PM	0.10	24.60	24.60	24.80	21.80	28.90	0.10	5,128,515.00	126.00	40,434.70
113	2026-06-25	EBL1STMF	4.00	02:40 PM	0.10	3.90	3.90	3.80	2.60	5.10	0.10	86,497.00	0.00	564.54
114	2026-06-25	EBLNRBMF	3.10	02:40 PM	0.10	3.00	3.00	3.10	2.00	3.80	0.10	547,452.00	2.00	672.78
115	2026-06-25	ECABLES	123.00	02:40 PM	-0.80	123.80	123.80	128.00	99.00	150.80	-0.80	5,277.00	1.00	3,268.32
116	2026-06-25	EGEN	26.30	02:40 PM	0.10	26.20	26.20	26.50	16.50	33.00	0.10	1,020,594.00	27.00	1,965.00
117	2026-06-25	EHL	88.60	02:40 PM	0.60	88.00	88.00	88.10	67.30	95.00	0.60	296,720.00	26.00	8,214.37
118	2026-06-25	EIL	30.10	02:40 PM	0.70	29.40	29.40	29.80	23.60	49.90	0.70	585,385.00	18.00	1,916.81
119	2026-06-25	EMERALDOIL	22.70	02:40 PM	0.70	22.00	22.00	22.50	10.20	27.00	0.70	124,427.00	3.00	2,007.98
120	2026-06-25	ENVOYTEX	52.60	02:40 PM	1.80	50.80	50.80	51.00	39.70	63.80	1.80	325,758.00	17.00	8,520.93
121	2026-06-25	EPGL	20.10	02:40 PM	0.90	19.20	19.20	19.30	14.20	24.60	0.90	673,551.00	13.00	3,651.13
122	2026-06-25	ESQUIRENIT	24.30	02:40 PM	0.30	24.00	24.00	23.90	17.80	29.90	0.30	145,075.00	4.00	3,237.50
123	2026-06-25	ETL	13.20	02:40 PM	0.20	13.00	13.00	13.10	8.30	13.70	0.20	3,783,615.00	50.00	2,388.67
124	2026-06-25	EXIM1STMF	3.40	02:40 PM	-0.10	3.50	3.50	3.40	2.30	5.40	-0.10	879,139.00	3.00	501.40
125	2026-06-25	EXIMBANK		02:40 PM		3.00	3.00		2.80	6.70				4,342.67
126	2026-06-25	FAMILYTEX	2.60	02:40 PM	-0.10	2.70	2.70	2.70	0.90	4.60	-0.10	828,067.00	2.00	956.23
127	2026-06-25	FARCHEM	18.50	02:40 PM	0.00	18.50	18.50	18.50	11.60	24.90	0.00	209,773.00	4.00	2,832.30
128	2026-06-25	FAREASTFIN	1.20	02:40 PM	0.00	1.20	1.20	1.20	0.37	4.20	0.00	529,958.00	1.00	196.88
129	2026-06-25	FAREASTLIF	22.60	02:40 PM	0.00	22.60	22.60	22.30	15.40	33.10	0.00	54,711.00	1.00	1,689.19
130	2026-06-25	FASFIN	1.20	02:40 PM	-0.10	1.30	1.30	1.20	0.41	4.20	-0.10	518,808.00	1.00	193.80
131	2026-06-25	FBFIF	3.10	02:40 PM	0.00	3.10	3.10	3.10	2.20	3.70	0.00	386,176.00	1.00	2,406.06
132	2026-06-25	FEDERALINS	27.00	02:40 PM	0.50	26.50	26.50	26.50	17.00	29.90	0.50	1,171,244.00	32.00	1,882.55
133	2026-06-25	FEKDIL	16.70	02:40 PM	0.50	16.20	16.20	16.20	13.10	21.40	0.50	1,469,167.00	24.00	3,543.66
134	2026-06-25	FINEFOODS	511.10	02:40 PM	2.00	509.10	509.10	519.90	228.00	595.90	2.00	83,671.00	43.00	7,114.12
135	2026-06-25	FIRSTFIN	4.20	02:40 PM	0.10	4.10	4.10	4.30	1.90	6.60	0.10	59,834.00	0.00	486.03
136	2026-06-25	FIRSTSBANK		02:40 PM		1.90	1.90		1.80	4.70				2,295.47
137	2026-06-25	FORTUNE	17.20	02:40 PM	0.70	16.50	16.50	16.20	10.00	18.00	0.70	929,238.00	16.00	2,815.93
138	2026-06-25	FUWANGCER	15.40	02:40 PM	0.20	15.20	15.20	15.10	9.80	16.50	0.20	2,487,680.00	38.00	2,071.29
139	2026-06-25	FUWANGFOOD	11.90	02:40 PM	0.10	11.80	11.80	12.00	9.00	16.80	0.10	261,794.00	3.00	1,307.90
140	2026-06-25	GBBPOWER	8.30	02:40 PM	0.10	8.20	8.20	8.30	5.30	9.40	0.10	140,435.00	1.00	834.79
141	2026-06-25	GEMINISEA	120.10	02:40 PM	3.90	116.20	116.20	116.20	105.90	209.80	3.90	36,384.00	4.00	1,334.61
142	2026-06-25	GENEXIL	35.00	02:40 PM	0.20	34.80	34.80	34.80	21.00	38.20	0.20	1,643,552.00	57.00	4,191.66
143	2026-06-25	GENNEXT	3.10	02:40 PM	0.10	3.00	3.00	3.00	1.90	4.50	0.10	366,617.00	1.00	1,484.92
144	2026-06-25	GHAIL	16.10	02:40 PM	0.30	15.80	15.80	15.90	10.00	16.50	0.30	3,039,625.00	48.00	3,410.23
145	2026-06-25	GHCL	19.90	02:40 PM	0.10	19.80	19.80	19.60	17.20	25.70	0.10	108,513.00	2.00	1,425.60
146	2026-06-25	GIB		02:40 PM		1.70	1.70		1.30	3.30				1,678.65
147	2026-06-25	GLDNJMF	6.40	02:40 PM	0.00	6.40	6.40	6.50	5.50	8.30	0.00	202,691.00	1.00	640.00
148	2026-06-25	GLOBALINS	38.60	02:40 PM	1.40	37.20	37.20	37.50	20.80	41.40	1.40	981,193.00	38.00	1,508.53
149	2026-06-25	GOLDENSON	16.70	02:40 PM	0.40	16.30	16.30	16.50	8.70	17.90	0.40	1,926,443.00	32.00	2,799.20
150	2026-06-25	GP	257.10	02:40 PM	-0.40	257.50	257.50	257.50	237.40	328.00	-0.40	303,083.00	78.00	347,702.00
151	2026-06-25	GPHISPAT	17.50	02:40 PM	0.20	17.30	17.30	17.50	14.60	22.70	0.20	945,626.00	17.00	8,371.18
152	2026-06-25	GQBALLPEN	618.20	02:40 PM	13.40	604.80	604.80	602.50	159.40	728.00	13.40	66,721.00	41.00	5,399.71
153	2026-06-25	GRAMEENS2	12.80	02:40 PM	0.00	12.80	12.80	12.70	10.30	15.00	0.00	63,823.00	1.00	2,334.69
154	2026-06-25	GREENDELMF	3.80	02:40 PM	0.30	3.50	3.50	3.60	2.50	4.40	0.30	1,427,978.00	5.00	525.00
155	2026-06-25	GREENDELT	64.80	02:40 PM	1.40	63.40	63.40	62.50	39.10	69.40	1.40	348,530.00	23.00	6,351.93
156	2026-06-25	GSPFINANCE	3.50	02:40 PM	0.00	3.50	3.50	3.50	1.10	6.70	0.00	264,911.00	1.00	549.74
157	2026-06-25	HAKKANIPUL	77.90	02:40 PM	0.20	77.70	77.70	78.30	51.20	94.90	0.20	155,061.00	12.00	1,476.30
158	2026-06-25	HAMI	156.90	02:40 PM	2.70	154.20	154.20	156.50	92.30	197.00	2.70	36,313.00	6.00	1,187.34
159	2026-06-25	HEIDELBCEM	230.60	02:40 PM	1.40	229.20	229.20	229.20	197.00	282.00	1.40	37,070.00	9.00	12,950.60
160	2026-06-25	HFL	15.30	02:40 PM	0.40	14.90	14.90	14.90	3.80	17.90	0.40	144,922.00	2.00	1,356.75
161	2026-06-25	HRTEX	20.60	02:40 PM	0.30	20.30	20.30	20.90	12.40	34.10	0.30	59,909.00	1.00	593.20
162	2026-06-25	HWAWELLTEX	45.10	02:40 PM	1.00	44.10	44.10	45.00	35.60	53.70	1.00	155,646.00	7.00	2,469.60
163	2026-06-25	IBNSINA	318.20	02:40 PM	1.50	316.70	316.70	315.20	273.80	371.00	1.50	85,839.00	27.00	9,894.86
164	2026-06-25	IBP	15.30	02:40 PM	0.20	15.10	15.10	15.20	10.00	16.90	0.20	2,684,444.00	41.00	1,754.70
165	2026-06-25	ICB	47.20	02:40 PM	-0.60	47.80	47.80	47.90	33.70	59.80	-0.60	496,645.00	23.00	41,455.00
166	2026-06-25	ICB3RDNRB	4.70	02:40 PM	0.00	4.70	4.70	4.70	3.40	5.40	0.00	50,870.00	0.00	470.00
167	2026-06-25	ICBAGRANI1	6.80	02:40 PM	-0.10	6.90	6.90	6.90	6.00	8.00	-0.10	175,368.00	1.00	677.24
168	2026-06-25	ICBAMCL2ND	6.20	02:40 PM	0.10	6.10	6.10	6.10	5.00	6.90	0.10	103,710.00	1.00	305.00
169	2026-06-25	ICBEPMF1S1	6.50	02:40 PM	0.30	6.20	6.20	6.20	3.20	7.80	0.30	2,283,125.00	14.00	465.00
170	2026-06-25	ICBIBANK	2.80	02:40 PM	0.10	2.70	2.70	2.80	2.10	4.20	0.10	260,168.00	1.00	1,794.70
171	2026-06-25	ICBSONALI1	5.00	02:40 PM	0.00	5.00	5.00	5.00	3.80	6.50	0.00	633,007.00	3.00	500.00
172	2026-06-25	ICICL	29.10	02:40 PM	1.10	28.00	28.00	28.00	19.50	31.80	1.10	483,987.00	14.00	1,418.28
173	2026-06-25	IDLC	40.80	02:40 PM	0.10	40.70	40.70	40.90	27.30	44.80	0.10	301,231.00	12.00	18,653.10
174	2026-06-25	IFADAUTOS	25.50	02:40 PM	0.40	25.10	25.10	25.10	18.40	27.60	0.40	908,900.00	23.00	6,733.17
175	2026-06-25	IFIC	5.00	02:40 PM	-0.10	5.10	5.10	5.10	3.60	7.10	-0.10	1,874,452.00	9.00	9,802.64
176	2026-06-25	IFIC1STMF	3.60	02:40 PM	0.10	3.50	3.50	3.60	2.30	4.70	0.10	664,976.00	2.00	637.59
177	2026-06-25	IFILISLMF1	4.20	02:40 PM	0.00	4.20	4.20	4.30	3.00	5.50	0.00	71,459.00	0.00	420.00
178	2026-06-25	ILFSL	1.20	02:40 PM	0.00	1.20	1.20	1.20	0.32	4.20	0.00	346,735.00	0.00	266.17
179	2026-06-25	INDEXAGRO	71.80	02:40 PM	0.40	71.40	71.40	71.60	60.00	93.00	0.40	257,068.00	18.00	3,542.61
180	2026-06-25	INTECH	33.80	02:40 PM	-0.30	34.10	34.10	34.20	17.30	47.40	-0.30	460,539.00	16.00	1,068.05
181	2026-06-25	INTRACO	20.60	02:40 PM	0.20	20.40	20.40	20.40	16.30	29.60	0.20	374,030.00	8.00	2,010.85
182	2026-06-25	IPDC	30.90	02:40 PM	0.60	30.30	30.30	30.30	13.70	31.80	0.60	11,464,337.00	355.00	13,016.40
183	2026-06-25	ISLAMIBANK	32.90	02:40 PM	-0.10	33.00	33.00	33.40	23.90	56.20	-0.10	235,834.00	8.00	53,129.70
184	2026-06-25	ISLAMICFIN	10.40	02:40 PM	0.00	10.40	10.40	11.20	5.30	12.20	0.00	191,312.00	2.00	1,459.40
185	2026-06-25	ISLAMIINS	60.40	02:40 PM	1.40	59.00	59.00	60.10	34.50	61.50	1.40	851,555.00	52.00	2,428.75
186	2026-06-25	ISNLTD	60.20	02:40 PM	0.60	59.60	59.60	60.70	40.10	131.10	0.60	143,002.00	9.00	650.83
187	2026-06-25	ITC	45.00	02:40 PM	0.20	44.80	44.80	44.90	34.90	51.00	0.20	2,946,787.00	132.00	5,760.95
188	2026-06-25	JAMUNABANK	23.80	02:40 PM	0.00	23.80	23.80	23.80	17.20	27.10	0.00	2,304,420.00	55.00	22,356.20
189	2026-06-25	JAMUNAOIL	176.00	02:40 PM	0.40	175.60	175.60	175.50	164.90	199.50	0.40	29,512.00	5.00	19,390.60
190	2026-06-25	JANATAINS	34.80	02:40 PM	0.50	34.30	34.30	34.30	20.80	39.30	0.50	412,444.00	14.00	1,662.95
191	2026-06-25	JHRML	51.40	02:40 PM	0.70	50.70	50.70	50.80	39.40	63.90	0.70	272,999.00	14.00	6,352.41
192	2026-06-25	JMISMDL	139.30	02:40 PM	-0.60	139.90	139.90	140.90	105.90	172.00	-0.60	57,506.00	8.00	4,204.83
193	2026-06-25	JUTESPINN	208.20	02:40 PM	-0.20	208.40	208.40	212.00	171.00	260.00	-0.20	1,783.00	0.00	354.28
194	2026-06-25	KARNAPHULI	37.70	02:40 PM	0.30	37.40	37.40	37.60	24.80	40.10	0.30	659,914.00	25.00	1,678.37
195	2026-06-25	KAY&QUE	425.00	02:40 PM	1.90	423.10	423.10	423.20	196.80	540.00	1.90	32,564.00	14.00	2,958.76
196	2026-06-25	KBPPWBIL	42.50	02:40 PM	-0.40	42.90	42.90	43.00	41.00	165.20	-0.40	983,576.00	42.00	4,207.63
197	2026-06-25	KDSALTD	54.00	02:40 PM	0.00	54.00	54.00	55.00	35.90	55.20	0.00	1,597,253.00	87.00	4,036.04
198	2026-06-25	KEYACOSMET	5.00	02:40 PM	0.00	5.00	5.00	5.00	3.30	6.10	0.00	1,012,439.00	5.00	5,511.59
199	2026-06-25	KOHINOOR	512.30	02:40 PM	2.90	509.40	509.40	509.50	471.00	598.00	2.90	40,489.00	21.00	20,772.30
200	2026-06-25	KPCL	10.60	02:40 PM	0.10	10.50	10.50	10.60	9.10	12.70	0.10	218,842.00	2.00	4,172.84
201	2026-06-25	KPPL	15.10	02:40 PM	0.10	15.00	15.00	15.20	7.90	21.40	0.10	322,660.00	5.00	1,095.60
202	2026-06-25	KTL	10.10	02:40 PM	0.10	10.00	10.00	10.00	8.50	14.70	0.10	285,086.00	3.00	1,163.05
203	2026-06-25	LANKABAFIN	16.00	02:40 PM	0.00	16.00	16.00	16.20	11.60	18.60	0.00	1,916,837.00	31.00	8,621.42
204	2026-06-25	LEGACYFOOT	67.60	02:40 PM	0.30	67.30	67.30	67.90	46.20	85.40	0.30	236,728.00	16.00	2,899.28
205	2026-06-25	LHB	54.80	02:40 PM	0.40	54.40	54.40	54.90	45.00	62.50	0.40	831,521.00	45.00	63,178.70
206	2026-06-25	LIBRAINFU	642.40	02:40 PM	2.90	639.50	639.50	637.50	547.10	850.00	2.90	4,406.00	3.00	1,440.72
207	2026-06-25	LINDEBD	700.00	02:40 PM	4.60	695.40	695.40	695.00	625.00	1,040.00	4.60	8,292.00	6.00	10,582.80
208	2026-06-25	LOVELLO	70.20	02:40 PM	1.60	68.60	68.60	68.80	61.30	110.30	1.60	1,330,933.00	92.00	6,734.81
209	2026-06-25	LRBDL	12.30	02:40 PM	0.40	11.90	11.90	12.00	8.50	16.00	0.40	508,180.00	6.00	1,728.39
210	2026-06-25	LRGLOBMF1	3.40	02:40 PM	0.10	3.30	3.30	3.40	2.30	4.00	0.10	686,910.00	2.00	1,026.56
211	2026-06-25	MAGURAPLEX	88.40	02:40 PM	1.50	86.90	86.90	86.90	72.90	118.00	1.50	127,092.00	11.00	2,572.53
212	2026-06-25	MAKSONSPIN	5.90	02:40 PM	0.30	5.60	5.60	5.70	3.80	7.70	0.30	180,866.00	1.00	1,334.10
213	2026-06-25	MALEKSPIN	32.40	02:40 PM	1.90	30.50	30.50	30.50	22.60	36.20	1.90	8,078,402.00	257.00	5,904.80
214	2026-06-25	MARICO	2,755.70	02:40 PM	8.20	2,747.50	2,747.50	2,750.00	2,364.00	3,000.00	8.20	19,416.00	54.00	86,546.20
215	2026-06-25	MATINSPINN	54.00	02:40 PM	1.00	53.00	53.00	53.20	43.80	58.90	1.00	233,441.00	12.00	5,166.97
216	2026-06-25	MBL1STMF	3.90	02:40 PM	0.00	3.90	3.90	4.00	3.00	5.50	0.00	2,600.00	0.00	390.00
217	2026-06-25	MEGCONMILK	39.30	02:40 PM	0.90	38.40	38.40	38.80	11.50	51.00	0.90	174,606.00	7.00	614.40
218	2026-06-25	MEGHNACEM	31.30	02:40 PM	-0.50	31.80	31.80	32.40	26.10	58.00	-0.50	5,073.00	0.00	1,004.52
219	2026-06-25	MEGHNAINS	33.70	02:40 PM	0.40	33.30	33.30	33.30	20.80	36.70	0.40	1,152,274.00	39.00	1,332.00
220	2026-06-25	MEGHNALIFE	61.60	02:40 PM	0.60	61.00	61.00	61.70	42.00	73.50	0.60	203,361.00	12.00	2,586.72
221	2026-06-25	MEGHNAPET	69.10	02:40 PM	1.10	68.00	68.00	68.20	17.30	98.00	1.10	112,263.00	8.00	816.00
222	2026-06-25	MERCANBANK	7.40	02:40 PM	0.10	7.30	7.30	7.40	6.10	10.90	0.10	1,584,827.00	12.00	8,078.00
223	2026-06-25	MERCINS	43.60	02:40 PM	1.60	42.00	42.00	42.80	22.00	43.80	1.60	879,553.00	38.00	1,810.01
224	2026-06-25	METROSPIN	9.30	02:40 PM	0.20	9.10	9.10	9.10	7.00	12.80	0.20	183,008.00	2.00	561.45
225	2026-06-25	MHSML	22.90	02:40 PM	1.00	21.90	21.90	21.80	12.00	25.80	1.00	1,205,453.00	27.00	2,211.75
226	2026-06-25	MIDASFIN	5.90	02:40 PM	0.00	5.90	5.90	5.90	3.70	8.60	0.00	26,391.00	0.00	848.97
227	2026-06-25	MIDLANDBNK	16.10	02:40 PM	0.20	15.90	15.90	15.80	14.50	29.40	0.20	1,184,623.00	19.00	10,790.10
228	2026-06-25	MIRACLEIND	28.00	02:40 PM	0.20	27.80	27.80	27.90	25.00	40.90	0.20	95,366.00	3.00	979.06
229	2026-06-25	MIRAKHTER	42.40	02:40 PM	0.50	41.90	41.90	42.00	23.90	48.70	0.50	764,148.00	32.00	5,060.33
230	2026-06-25	MITHUNKNIT	15.30	02:40 PM	0.10	15.20	15.20	15.40	11.00	21.90	0.10	58,098.00	1.00	493.87
231	2026-06-25	MJLBD	93.30	02:40 PM	0.20	93.10	93.10	92.80	86.00	105.80	0.20	122,547.00	11.00	29,489.60
232	2026-06-25	MLDYEING	10.80	02:40 PM	0.20	10.60	10.60	10.50	6.70	11.70	0.20	1,417,355.00	15.00	2,463.80
233	2026-06-25	MONNOAGML	353.30	02:40 PM	6.50	346.80	346.80	349.60	266.20	424.90	6.50	12,603.00	4.00	1,526.01
234	2026-06-25	MONNOCERA	96.30	02:40 PM	3.10	93.20	93.20	93.00	67.30	112.00	3.10	442,105.00	42.00	3,515.91
235	2026-06-25	MONNOFABR	22.60	02:40 PM	0.60	22.00	22.00	22.00	12.90	27.30	0.60	1,071,348.00	24.00	2,530.00
236	2026-06-25	MONOSPOOL	114.30	02:40 PM	2.20	112.10	112.10	112.70	79.90	305.60	2.20	771,667.00	88.00	4,396.66
237	2026-06-25	MPETROLEUM	211.40	02:40 PM	0.70	210.70	210.70	210.70	187.30	218.80	0.70	31,598.00	7.00	22,801.10
238	2026-06-25	MTB	13.00	02:40 PM	0.30	12.70	12.70	12.70	10.80	14.70	0.30	1,466,585.00	19.00	15,382.30
239	2026-06-25	NAHEEACP	36.20	02:40 PM	-0.10	36.30	36.30	37.00	13.90	42.00	-0.10	1,612,267.00	59.00	2,481.47
240	2026-06-25	NATLIFEINS	104.10	02:40 PM	2.00	102.10	102.10	102.10	82.10	134.00	2.00	42,216.00	4.00	11,080.10
241	2026-06-25	NAVANACNG	21.60	02:40 PM	0.10	21.50	21.50	21.50	18.90	28.20	0.10	52,589.00	1.00	1,624.39
242	2026-06-25	NAVANAPHAR	69.70	02:40 PM	0.50	69.20	69.20	69.10	45.50	78.00	0.50	397,763.00	28.00	7,433.20
243	2026-06-25	NBL	3.80	02:40 PM	-0.10	3.90	3.90	3.90	2.10	6.60	-0.10	1,438,578.00	6.00	12,557.00
244	2026-06-25	NCCBANK	16.00	02:40 PM	0.10	15.90	15.90	16.00	9.80	17.70	0.10	12,328,954.00	197.00	18,362.00
245	2026-06-25	NCCBLMF1	4.30	02:40 PM	0.10	4.20	4.20	4.20	3.10	5.90	0.10	102,723.00	0.00	455.71
246	2026-06-25	NEWLINE	5.80	02:40 PM	0.10	5.70	5.70	5.70	2.70	8.10	0.10	119,221.00	1.00	447.64
247	2026-06-25	NFML	24.00	02:40 PM	1.80	22.20	22.20	22.30	9.00	24.10	1.80	13,983,682.00	324.00	2,072.62
248	2026-06-25	NHFIL	27.70	02:40 PM	-0.40	28.10	28.10	28.10	21.00	29.70	-0.40	1,287,956.00	36.00	3,617.43
249	2026-06-25	NITOLINS	34.10	02:40 PM	1.70	32.40	32.40	32.50	22.30	37.90	1.70	243,958.00	8.00	1,367.86
250	2026-06-25	NORTHERN	109.30	02:40 PM	1.20	108.10	108.10	111.90	75.10	141.20	1.20	2,536.00	0.00	231.55
251	2026-06-25	NORTHRNINS	41.60	02:40 PM	0.90	40.70	40.70	40.90	24.20	45.30	0.90	952,678.00	39.00	1,736.25
252	2026-06-25	NPOLYMER	32.50	02:40 PM	0.50	32.00	32.00	32.30	23.50	38.30	0.50	114,830.00	4.00	2,335.48
253	2026-06-25	NRBBANK	5.90	02:40 PM	0.00	5.90	5.90	6.00	4.90	11.90	0.00	181,681.00	1.00	4,074.46
254	2026-06-25	NRBCBANK	7.50	02:40 PM	0.10	7.40	7.40	7.40	4.90	8.10	0.10	42,894.00	0.00	6,132.01
255	2026-06-25	NTC	157.90	02:40 PM	-0.10	158.00	158.00	158.00	141.00	222.00	-0.10	2,302.00	0.00	4,700.50
256	2026-06-25	NTLTUBES	65.40	02:40 PM	0.50	64.90	64.90	65.30	56.00	91.80	0.50	137,124.00	9.00	2,259.94
257	2026-06-25	NURANI	3.00	02:40 PM	0.10	2.90	2.90	2.90	1.10	4.20	0.10	201,401.00	1.00	355.61
258	2026-06-25	OAL	6.70	02:40 PM	0.30	6.40	6.40	6.60	3.80	8.20	0.30	366,025.00	2.00	1,084.97
259	2026-06-25	OIMEX	15.90	02:40 PM	0.40	15.50	15.50	15.50	10.80	28.00	0.40	308,822.00	5.00	1,132.81
260	2026-06-25	OLYMPIC	154.20	02:40 PM	1.40	152.80	152.80	153.00	128.00	176.90	1.40	438,884.00	68.00	30,550.70
261	2026-06-25	ONEBANKPLC	8.00	02:40 PM	0.00	8.00	8.00	8.10	6.20	9.10	0.00	602,700.00	5.00	8,526.58
262	2026-06-25	ORIONINFU	309.10	02:40 PM	1.40	307.70	307.70	308.00	304.00	587.50	1.40	146,382.00	45.00	6,264.70
263	2026-06-25	ORIONPHARM	28.80	02:40 PM	0.40	28.40	28.40	28.40	22.90	42.90	0.40	397,574.00	11.00	6,645.60
264	2026-06-25	PADMALIFE	18.20	02:40 PM	0.60	17.60	17.60	18.40	13.80	26.00	0.60	37,723.00	1.00	684.29
265	2026-06-25	PADMAOIL	187.80	02:40 PM	1.10	186.70	186.70	186.10	163.80	209.00	1.10	113,837.00	21.00	18,340.10
266	2026-06-25	PARAMOUNT	65.20	02:40 PM	1.00	64.20	64.20	64.30	36.20	71.80	1.00	599,077.00	39.00	2,610.69
267	2026-06-25	PDL	5.90	02:40 PM	0.30	5.60	5.60	5.80	2.80	7.40	0.30	478,504.00	3.00	1,027.88
268	2026-06-25	PENINSULA	23.60	02:40 PM	0.40	23.20	23.20	23.30	10.20	25.10	0.40	570,737.00	13.00	2,753.07
269	2026-06-25	PEOPLESINS	62.10	02:40 PM	1.00	61.10	61.10	60.10	25.60	65.50	1.00	1,932,236.00	121.00	2,822.82
270	2026-06-25	PF1STMF	8.60	02:40 PM	0.10	8.50	8.50	8.50	4.60	9.10	0.10	1,278,549.00	11.00	510.00
271	2026-06-25	PHARMAID	573.60	02:40 PM	3.50	570.10	570.10	574.90	452.70	677.80	3.50	7,585.00	4.00	1,778.71
272	2026-06-25	PHENIXINS	43.60	02:40 PM	1.10	42.50	42.50	43.50	22.80	47.20	1.10	400,435.00	17.00	1,714.52
273	2026-06-25	PHOENIXFIN	3.80	02:40 PM	0.10	3.70	3.70	3.70	1.80	5.50	0.10	57,281.00	0.00	613.74
274	2026-06-25	PHPMF1	3.10	02:40 PM	0.00	3.10	3.10	3.20	2.10	3.80	0.00	463,872.00	1.00	873.87
275	2026-06-25	PIONEERINS	69.90	02:40 PM	2.60	67.30	67.30	67.00	36.90	74.00	2.60	1,546,181.00	108.00	6,911.14
276	2026-06-25	PLFSL	1.20	02:40 PM	0.00	1.20	1.20	1.20	0.36	4.20	0.00	586,475.00	1.00	342.53
277	2026-06-25	POPULAR1MF	3.20	02:40 PM	0.00	3.20	3.20	3.10	2.10	3.80	0.00	357,722.00	1.00	957.09
278	2026-06-25	POPULARLIF	62.30	02:40 PM	0.30	62.00	62.00	62.30	36.50	67.00	0.30	295,840.00	18.00	3,746.56
279	2026-06-25	POWERGRID	37.90	02:40 PM	0.90	37.00	37.00	37.30	25.60	39.40	0.90	188,614.00	7.00	33,810.90
280	2026-06-25	PRAGATIINS	83.20	02:40 PM	7.50	75.70	75.70	73.00	44.90	87.60	7.50	2,167,827.00	178.00	6,147.94
281	2026-06-25	PRAGATILIF	186.10	02:40 PM	1.70	184.40	184.40	185.90	83.00	283.90	1.70	234,711.00	44.00	6,001.35
282	2026-06-25	PREMIERBAN	4.30	02:40 PM	-0.10	4.40	4.40	4.30	3.90	8.10	-0.10	866,982.00	4.00	5,427.10
283	2026-06-25	PREMIERCEM	48.80	02:40 PM	0.80	48.00	48.00	48.10	34.90	53.80	0.80	491,901.00	24.00	5,061.60
284	2026-06-25	PREMIERLEA	2.20	02:40 PM	-0.20	2.40	2.40	2.40	0.30	4.40	-0.20	429,217.00	1.00	319.13
285	2026-06-25	PRIME1ICBA	4.80	02:40 PM	0.10	4.70	4.70	4.70	3.80	5.60	0.10	122,025.00	1.00	470.00
286	2026-06-25	PRIMEBANK	29.90	02:40 PM	-0.10	30.00	30.00	30.00	22.00	36.10	-0.10	4,163,493.00	124.00	36,558.60
287	2026-06-25	PRIMEFIN	3.00	02:40 PM	-0.10	3.10	3.10	3.10	0.73	6.40	-0.10	621,425.00	2.00	846.04
288	2026-06-25	PRIMEINSUR	42.50	02:40 PM	1.40	41.10	41.10	41.80	25.40	45.70	1.40	500,585.00	21.00	1,680.06
289	2026-06-25	PRIMELIFE	42.50	02:40 PM	1.00	41.50	41.50	41.30	27.00	54.60	1.00	193,635.00	8.00	1,266.59
290	2026-06-25	PRIMETEX	17.70	02:40 PM	0.20	17.50	17.50	17.90	9.90	23.40	0.20	76,329.00	1.00	668.50
291	2026-06-25	PROGRESLIF	42.80	02:40 PM	1.30	41.50	41.50	43.00	35.20	65.40	1.30	13,457.00	1.00	690.69
292	2026-06-25	PROVATIINS	58.90	02:40 PM	4.30	54.60	54.60	54.70	22.90	59.80	4.30	2,511,187.00	146.00	2,201.05
293	2026-06-25	PTL	65.10	02:40 PM	2.60	62.50	62.50	62.70	39.00	66.20	2.60	2,011,707.00	130.00	11,194.80
294	2026-06-25	PUBALIBANK	35.90	02:40 PM	0.30	35.60	35.60	35.60	25.00	44.00	0.30	331,676.00	12.00	55,597.30
295	2026-06-25	PURABIGEN		02:40 PM		31.80	31.80		15.30	36.10				1,902.04
296	2026-06-25	QUASEMIND	45.90	02:40 PM	0.00	45.90	45.90	46.10	31.10	49.00	0.00	1,186,028.00	55.00	3,671.96
297	2026-06-25	QUEENSOUTH	15.10	02:40 PM	0.10	15.00	15.00	15.10	8.50	15.60	0.10	1,528,225.00	23.00	2,289.02
298	2026-06-25	RAHIMAFOOD	98.60	02:40 PM	-0.40	99.00	99.00	99.90	80.20	174.00	-0.40	87,839.00	9.00	1,980.02
299	2026-06-25	RAHIMTEXT	202.50	02:40 PM	3.50	199.00	199.00	200.00	109.20	271.90	3.50	35,646.00	7.00	1,882.48
300	2026-06-25	RAKCERAMIC	28.40	02:40 PM	-0.10	28.50	28.50	28.60	18.90	31.00	-0.10	545,262.00	15.00	12,197.10
301	2026-06-25	RANFOUNDRY	158.40	02:40 PM	4.90	153.50	153.50	154.80	135.00	190.00	4.90	52,794.00	8.00	1,535.00
302	2026-06-25	RDFOOD	27.90	02:40 PM	1.30	26.60	26.60	26.60	15.00	34.40	1.30	1,882,351.00	52.00	2,020.91
303	2026-06-25	RECKITTBEN	3,307.70	02:40 PM	3.40	3,304.30	3,304.30	3,303.00	3,245.00	3,700.00	3.40	1,116.00	4.00	15,612.80
304	2026-06-25	REGENTTEX	6.60	02:40 PM	0.40	6.20	6.20	6.30	1.30	8.40	0.40	748,087.00	5.00	797.40
305	2026-06-25	RELIANCE1	10.60	02:40 PM	0.20	10.40	10.40	10.50	9.80	18.80	0.20	509,098.00	5.00	629.20
306	2026-06-25	RELIANCINS	120.00	02:40 PM	1.30	118.70	118.70	118.90	48.30	122.30	1.30	284,942.00	34.00	12,482.60
307	2026-06-25	RENATA	446.30	02:40 PM	1.20	445.10	445.10	445.30	372.00	548.00	1.20	47,107.00	21.00	51,051.40
308	2026-06-25	RENWICKJA	545.00	02:40 PM	-7.40	552.40	552.40	531.00	422.50	750.00	-7.40	31.00	0.00	1,104.80
309	2026-06-25	REPUBLIC	35.20	02:40 PM	0.60	34.60	34.60	34.50	23.00	38.50	0.60	203,548.00	7.00	1,892.76
310	2026-06-25	RINGSHINE	3.70	02:40 PM	0.10	3.60	3.60	3.60	1.90	4.40	0.10	638,477.00	2.00	1,801.13
311	2026-06-25	ROBI	32.30	02:40 PM	-0.20	32.50	32.50	32.50	24.10	33.30	-0.20	4,143,294.00	134.00	170,233.00
312	2026-06-25	RSRMSTEEL	7.90	02:40 PM	-0.10	8.00	8.00	8.00	4.30	12.20	-0.10	80,543.00	1.00	809.51
313	2026-06-25	RUNNERAUTO	42.20	02:40 PM	0.50	41.70	41.70	41.80	24.70	46.00	0.50	907,961.00	38.00	4,734.62
314	2026-06-25	RUPALIBANK	17.00	02:40 PM	0.10	16.90	16.90	17.10	15.20	25.90	0.10	138,937.00	2.00	8,246.05
315	2026-06-25	RUPALIINS	27.40	02:40 PM	0.20	27.20	27.20	27.20	18.00	29.80	0.20	537,518.00	15.00	2,189.56
316	2026-06-25	RUPALILIFE	93.80	02:40 PM	1.00	92.80	92.80	93.10	65.90	132.00	1.00	448,335.00	42.00	2,785.32
317	2026-06-25	SAFKOSPINN	20.90	02:40 PM	0.30	20.60	20.60	20.60	10.40	24.70	0.30	89,325.00	2.00	617.62
318	2026-06-25	SAIFPOWER	10.60	02:40 PM	0.90	9.70	9.70	10.00	3.80	10.60	0.90	5,478,075.00	57.00	3,679.58
319	2026-06-25	SAIHAMCOT	19.70	02:40 PM	0.30	19.40	19.40	19.50	12.60	23.20	0.30	1,442,257.00	28.00	2,886.24
320	2026-06-25	SAIHAMTEX	18.30	02:40 PM	0.40	17.90	17.90	17.90	12.40	25.10	0.40	981,057.00	18.00	1,621.07
321	2026-06-25	SALAMCRST	14.40	02:40 PM	0.00	14.40	14.40	14.50	10.60	25.60	0.00	172,449.00	2.00	1,416.54
322	2026-06-25	SALVO	37.50	02:40 PM	-0.20	37.70	37.70	38.00	18.90	39.90	-0.20	775,016.00	29.00	2,451.36
323	2026-06-25	SAMATALETH	104.00	02:40 PM	0.10	103.90	103.90	105.90	53.60	127.20	0.10	45,346.00	5.00	1,072.25
324	2026-06-25	SAMORITA	76.80	02:40 PM	2.30	74.50	74.50	74.60	55.30	83.40	2.30	177,241.00	14.00	1,624.17
325	2026-06-25	SANDHANINS	25.60	02:40 PM	0.60	25.00	25.00	25.50	17.10	27.60	0.60	276,434.00	7.00	2,742.47
326	2026-06-25	SAPORTL	52.80	02:40 PM	1.70	51.10	51.10	51.20	21.20	64.30	1.70	5,465,800.00	286.00	12,103.90
327	2026-06-25	SAVAREFR		02:40 PM		215.50	215.50		0.00	0.00				300.15
328	2026-06-25	SBACBANK	6.50	02:40 PM	0.10	6.40	6.40	6.30	5.00	9.30	0.10	175,390.00	1.00	5,274.83
329	2026-06-25	SEAPEARL	36.20	02:40 PM	0.50	35.70	35.70	35.90	29.30	61.70	0.50	387,199.00	14.00	4,310.77
330	2026-06-25	SEMLFBSLGF	5.60	02:40 PM	0.00	5.60	5.60	5.60	3.90	6.20	0.00	527,801.00	3.00	408.49
331	2026-06-25	SEMLIBBLSF	6.80	02:40 PM	0.10	6.70	6.70	6.70	5.20	7.30	0.10	267,701.00	2.00	670.00
332	2026-06-25	SEMLLECMF		02:40 PM		7.40	7.40		6.60	14.00				370.00
333	2026-06-25	SHAHJABANK	17.40	02:40 PM	0.10	17.30	17.30	17.40	15.50	19.60	0.10	738,763.00	13.00	19,254.40
334	2026-06-25	SHARPIND	22.50	02:40 PM	0.20	22.30	22.30	22.30	10.10	22.70	0.20	2,475,814.00	55.00	6,766.98
335	2026-06-25	SHASHADNIM	24.30	02:40 PM	0.20	24.10	24.10	24.30	13.80	24.70	0.20	572,301.00	14.00	3,398.97
336	2026-06-25	SHEPHERD	16.70	02:40 PM	0.40	16.30	16.30	16.40	9.80	20.50	0.40	1,491,155.00	25.00	2,510.96
337	2026-06-25	SHURWID	6.70	02:40 PM	0.20	6.50	6.50	6.60	3.20	7.80	0.20	30,698.00	0.00	372.89
338	2026-06-25	SHYAMPSUG	207.40	02:40 PM	18.30	189.10	189.10	189.10	110.10	238.90	18.30	32,069.00	7.00	945.50
339	2026-06-25	SIBL		02:40 PM		3.00	3.00		3.00	8.70				3,420.47
340	2026-06-25	SICL	39.00	02:40 PM	0.80	38.20	38.20	38.50	16.10	42.90	0.80	1,107,761.00	44.00	1,528.00
341	2026-06-25	SILCOPHL	21.40	02:40 PM	1.20	20.20	20.20	20.10	11.10	22.60	1.20	1,866,439.00	39.00	2,096.90
342	2026-06-25	SILVAPHL	13.50	02:40 PM	0.40	13.10	13.10	13.10	7.60	14.50	0.40	835,328.00	11.00	1,788.15
343	2026-06-25	SIMTEX	26.80	02:40 PM	-0.10	26.90	26.90	27.00	15.10	34.50	-0.10	3,460,159.00	93.00	2,141.12
344	2026-06-25	SINGERBD	79.70	02:40 PM	0.00	79.70	79.70	79.80	72.00	125.50	0.00	35,686.00	3.00	7,946.32
345	2026-06-25	SINOBANGLA	59.20	02:40 PM	0.40	58.80	58.80	58.80	37.70	67.00	0.40	1,208,884.00	71.00	1,781.34
346	2026-06-25	SIPLC	106.00	02:40 PM	1.20	104.80	104.80	101.50	42.10	109.50	1.20	495,744.00	53.00	4,192.00
347	2026-06-25	SKTRIMS	14.60	02:40 PM	0.40	14.20	14.20	14.50	6.00	15.90	0.40	173,833.00	3.00	1,202.74
348	2026-06-25	SONALIANSH	186.70	02:40 PM	4.10	182.60	182.60	182.60	150.00	256.80	4.10	57,479.00	11.00	1,980.84
349	2026-06-25	SONALILIFE	84.80	02:40 PM	0.00	84.80	84.80	85.00	44.10	91.80	0.00	268,622.00	23.00	4,028.00
350	2026-06-25	SONALIPAPR	231.20	02:40 PM	4.90	226.30	226.30	228.30	136.60	314.90	4.90	92,885.00	21.00	7,455.50
351	2026-06-25	SONARBAINS	44.70	02:40 PM	2.40	42.30	42.30	42.50	20.60	48.10	2.40	591,784.00	26.00	1,867.36
352	2026-06-25	SONARGAON	96.00	02:40 PM	8.40	87.60	87.60	88.20	20.70	96.30	8.40	1,261,188.00	120.00	2,318.51
353	2026-06-25	SOUTHEASTB	10.10	02:40 PM	0.10	10.00	10.00	10.00	6.90	11.00	0.10	824,529.00	8.00	14,310.10
354	2026-06-25	SPCERAMICS	23.60	02:40 PM	0.60	23.00	23.00	23.30	11.50	25.20	0.60	1,532,126.00	36.00	3,380.22
355	2026-06-25	SPCL	54.50	02:40 PM	0.60	53.90	53.90	53.80	35.90	57.60	0.60	767,855.00	42.00	10,059.40
356	2026-06-25	SQUARETEXT	49.40	02:40 PM	0.20	49.20	49.20	49.40	45.10	57.80	0.20	108,317.00	5.00	9,704.80
357	2026-06-25	SQURPHARMA	224.10	02:40 PM	1.30	222.80	222.80	223.20	198.00	236.00	1.30	765,549.00	172.00	197,501.00
358	2026-06-25	SSSTEEL	6.90	02:40 PM	0.20	6.70	6.70	6.70	3.10	7.20	0.20	3,141,952.00	22.00	2,201.84
359	2026-06-25	STANCERAM	71.90	02:40 PM	0.90	71.00	71.00	71.10	55.60	106.50	0.90	9,810.00	1.00	458.71
360	2026-06-25	STANDARINS	52.10	02:40 PM	0.60	51.50	51.50	51.90	29.30	56.60	0.60	290,636.00	15.00	2,229.77
361	2026-06-25	STANDBANKL	4.70	02:40 PM	0.00	4.70	4.70	4.80	4.20	7.90	0.00	399,666.00	2.00	5,244.46
362	2026-06-25	STYLECRAFT	53.60	02:40 PM	1.10	52.50	52.50	53.00	40.30	89.20	1.10	5,616.00	0.00	728.95
363	2026-06-25	SUMITPOWER	15.30	02:40 PM	0.10	15.20	15.20	15.20	12.00	16.50	0.10	771,895.00	12.00	16,231.70
364	2026-06-25	SUNLIFEINS	72.80	02:40 PM	3.20	69.60	69.60	70.20	40.20	86.80	3.20	694,481.00	50.00	2,488.94
365	2026-06-25	TAKAFULINS	39.90	02:40 PM	0.80	39.10	39.10	39.00	28.20	41.70	0.80	191,172.00	8.00	1,665.15
366	2026-06-25	TALLUSPIN	8.30	02:40 PM	0.00	8.30	8.30	8.20	4.30	9.20	0.00	300,852.00	2.00	741.48
367	2026-06-25	TAMIJTEX	129.10	02:40 PM	0.40	128.70	128.70	130.90	98.60	169.40	0.40	116,252.00	15.00	4,256.27
368	2026-06-25	TECHNODRUG	43.20	02:40 PM	1.70	41.50	41.50	41.60	25.20	47.10	1.70	1,338,590.00	57.00	5,477.92
369	2026-06-25	TILIL	53.40	02:40 PM	0.80	52.60	52.60	53.20	34.30	95.80	0.80	429,849.00	23.00	2,104.00
370	2026-06-25	TITASGAS	17.80	02:40 PM	-0.10	17.90	17.90	18.00	14.50	24.10	-0.10	630,956.00	11.00	17,707.10
371	2026-06-25	TOSRIFA	20.40	02:40 PM	0.40	20.00	20.00	20.00	13.90	23.10	0.40	313,730.00	6.00	1,359.70
372	2026-06-25	TRUSTB1MF	3.10	02:40 PM	0.00	3.10	3.10	3.10	2.20	3.90	0.00	314,040.00	1.00	941.12
373	2026-06-25	TRUSTBANK	15.70	02:40 PM	0.10	15.60	15.60	15.60	15.10	23.90	0.10	1,464,424.00	23.00	16,283.00
374	2026-06-25	TUNGHAI	3.00	02:40 PM	0.10	2.90	2.90	3.00	1.10	4.40	0.10	134,520.00	0.00	309.29
375	2026-06-25	UCB	8.90	02:40 PM	-0.10	9.00	9.00	9.00	8.40	11.80	-0.10	487,579.00	4.00	13,953.40
376	2026-06-25	UNILEVERCL	2,063.30	02:40 PM	2.80	2,060.50	2,060.50	2,090.00	2,020.00	2,550.00	2.80	942.00	2.00	39,714.70
377	2026-06-25	UNIONBANK		02:40 PM		1.50	1.50		1.40	3.10				1,554.42
378	2026-06-25	UNIONCAP	4.50	02:40 PM	0.00	4.50	4.50	4.60	2.50	7.20	0.00	240,000.00	1.00	776.58
379	2026-06-25	UNIONINS		02:40 PM		40.50	40.50		27.00	44.40				1,960.29
380	2026-06-25	UNIQUEHRL	41.10	02:40 PM	0.70	40.40	40.40	40.50	33.10	45.90	0.70	189,748.00	8.00	11,893.80
381	2026-06-25	UNITEDFIN	15.30	02:40 PM	-0.10	15.40	15.40	15.40	10.40	17.10	-0.10	1,480,687.00	23.00	2,881.56
382	2026-06-25	UNITEDINS	43.40	02:40 PM	0.20	43.20	43.20	43.10	34.30	51.50	0.20	113,249.00	5.00	1,922.40
383	2026-06-25	UPGDCL	123.50	02:40 PM	0.00	123.50	123.50	123.50	111.00	151.80	0.00	76,897.00	9.00	71,592.40
384	2026-06-25	USMANIAGL	39.00	02:40 PM	-0.10	39.10	39.10	40.50	27.70	47.50	-0.10	58,180.00	2.00	680.77
385	2026-06-25	UTTARABANK	21.40	02:40 PM	0.00	21.40	21.40	21.30	20.30	26.50	0.00	1,370,481.00	29.00	25,954.70
386	2026-06-25	UTTARAFIN	13.00	02:40 PM	0.00	13.00	13.00	13.00	8.90	19.10	0.00	124,579.00	2.00	1,709.26
387	2026-06-25	VAMLBDMF1		02:40 PM		7.10	7.10		6.10	8.00				740.67
388	2026-06-25	VAMLRBBF	7.40	02:40 PM	0.30	7.10	7.10	7.30	4.70	7.40	0.30	364,330.00	3.00	1,127.09
389	2026-06-25	VFSTDL	17.10	02:40 PM	1.00	16.10	16.10	16.20	6.50	18.40	1.00	5,377,236.00	91.00	1,699.84
390	2026-06-25	WALTONHIL	382.40	02:40 PM	5.20	377.20	377.20	380.00	356.80	528.00	5.20	16,238.00	6.00	125,691.00
391	2026-06-25	WATACHEM	133.30	02:40 PM	0.90	132.40	132.40	133.20	104.60	167.00	0.90	16,181.00	2.00	1,962.52
392	2026-06-25	WMSHIPYARD	9.60	02:40 PM	0.30	9.30	9.30	9.50	6.60	10.40	0.30	2,874,782.00	27.00	2,187.40
393	2026-06-25	YPL	25.50	02:40 PM	1.40	24.10	24.10	24.60	12.20	27.50	1.40	809,211.00	21.00	1,776.14
394	2026-06-25	ZAHEENSPIN	5.90	02:40 PM	0.20	5.70	5.70	5.80	3.30	7.70	0.20	459,309.00	3.00	648.82
395	2026-06-25	ZAHINTEX	8.80	02:40 PM	0.10	8.70	8.70	8.80	3.80	9.20	0.10	169,058.00	1.00	711.91
396	2026-06-25	ZEALBANGLA	130.90	02:40 PM	3.20	127.70	127.70	131.80	78.10	193.20	3.20	5,993.00	1.00	766.20