রিয়েল টাইমে ডিএসই শেয়ার বাজারের চলমান অবস্থা
Real-Time DSE Stock Market Dashboard হলো বাংলাদেশের পুঁজিবাজারের জন্য একটি উন্নত Live Market Intelligence Platform, যা Dhaka Stock Exchange (DSE)-এর চলমান ট্রেডিং কার্যক্রম, শেয়ারের মূল্য পরিবর্তন, লেনদেনের গতি এবং বাজারের সামগ্রিক পরিস্থিতি (Market Sentiment) রিয়েল-টাইমে পর্যবেক্ষণ করতে সহায়তা করে।
বাংলাদেশের শেয়ারবাজার বিভিন্ন গুরুত্বপূর্ণ খাতের শক্তিশালী কোম্পানির পারফরম্যান্স দ্বারা পরিচালিত হয়। এর মধ্যে রয়েছে Banking, Telecommunication, Pharmaceuticals, Energy, Manufacturing, Consumer Goods এবং অন্যান্য গুরুত্বপূর্ণ সেক্টর।
প্রধান বাজার প্রভাবক (Market Movers) কোম্পানিগুলোর মধ্যে রয়েছে:
- Grameenphone (GP)
- BRAC Bank (BRACBANK)
- City Bank (CITYBANK)
- British American Tobacco Bangladesh (BATBC)
- Square Pharmaceuticals (SQURPHARMA)
- Beximco (BEXIMCO)
- Walton Hi-Tech Industries (WALTONHIL)
- Berger Paints Bangladesh (BERGERPBL)
- IDLC Finance (IDLC)
- Dutch-Bangla Bank (DUTCHBANGL)
এসব কোম্পানির Price Movement, Trading Volume, Turnover Concentration এবং Sector Leadership প্রতিদিনের বাজারের গতিপ্রকৃতিতে গুরুত্বপূর্ণ ভূমিকা রাখে।
এই Real-Time DSE Dashboard বিনিয়োগকারী ও ট্রেডারদেরকে বাজারের চলমান পরিবর্তন দ্রুত বুঝতে সাহায্য করে, যাতে তারা ট্রেডিং সেশনের সময় Live Price Movement, Sector Rotation, Turnover Trend এবং Market Momentum পর্যবেক্ষণ করতে পারেন।
DSE Trading Tools & Market Update | Share Price, DSE News ও Business Dashboard | বাংলা Video Tutorial
ঢাকা স্টক এক্সচেঞ্জে (DSE) সফলভাবে ট্রেডিং করতে শুধু শেয়ারের দাম দেখলেই হয় না; সর্বশেষ মার্কেট আপডেট, কোম্পানির আর্থিক তথ্য, ব্যবসায়িক সংবাদ এবং রিয়েল-টাইম বিশ্লেষণ একসঙ্গে মূল্যায়ন করা প্রয়োজন। এই ভিডিওতে CapitalInsightBD-এর DSE Trading Tools ব্যবহার করে Latest Share Price Dashboard, DSE News Dashboard, Leading Business News এবং অন্যান্য গুরুত্বপূর্ণ Market Analysis Tools কীভাবে ব্যবহার করবেন তা ধাপে ধাপে দেখানো হয়েছে। পাশাপাশি কীভাবে লাইভ শেয়ার মূল্য, দৈনিক বাজারের প্রবণতা, কোম্পানির গুরুত্বপূর্ণ ঘোষণা, এবং ব্যবসায়িক খবর বিশ্লেষণ করে আরও তথ্যভিত্তিক ট্রেডিং ও বিনিয়োগের সিদ্ধান্ত নেওয়া যায়, সেটিও বাস্তব উদাহরণের মাধ্যমে ব্যাখ্যা করা হয়েছে।
আপনি যদি DSE Share Price Dashboard, DSE Market Update, DSE News, Leading Business News, Stock Market Analysis, Trading Tools, Fundamental Analysis, অথবা বাংলাদেশ শেয়ার বাজারে স্মার্ট বিনিয়োগের কৌশল শিখতে চান, তাহলে নিচের Play বাটনে ক্লিক করে সম্পূর্ণ ভিডিওটি দেখুন। ভিডিওটি দেখার মাধ্যমে আপনি এক জায়গায় লাইভ শেয়ার মূল্য, গুরুত্বপূর্ণ বাজার সংবাদ, ব্যবসায়িক আপডেট এবং ডেটা-ভিত্তিক বিশ্লেষণ ব্যবহার করে আরও আত্মবিশ্বাসী ও কার্যকর ট্রেডিং সিদ্ধান্ত গ্রহণের কৌশল আয়ত্ত করতে পারবেন।
📊 Real-Time Bangladesh Stock Market Dashboard — Live DSE Market Intelligence
এই ড্যাশবোর্ডটি Dhaka Stock Exchange (DSE)-এর জন্য একটি পূর্ণাঙ্গ Real-Time Market Monitoring System, যা বাংলাদেশি বিনিয়োগকারী, ট্রেডার এবং আর্থিক বিশ্লেষকদের দ্রুত পরিবর্তনশীল বাজার পরিস্থিতি বিশ্লেষণে সহায়তা করে।
প্রতি ৪ মিনিটে স্বয়ংক্রিয় আপডেটের মাধ্যমে এই প্ল্যাটফর্ম সর্বশেষ বাজার তথ্য প্রদান করে। এর মাধ্যমে ব্যবহারকারীরা এক জায়গা থেকেই:
- Live Stock Price Movement
- Sector Performance
- Market Breadth
- Turnover Trend
- Top Market Leaders
- Investor Sentiment
পর্যবেক্ষণ করতে পারেন।
পেশাদার Market Analyst অথবা সাধারণ Retail Investor—উভয়ের জন্য এই ড্যাশবোর্ড দ্রুত, নির্ভরযোগ্য এবং সহজে ব্যবহারযোগ্য Real-Time Market Tracking Solution প্রদান করে।
📌 Real-Time DSE Dashboard-এর প্রধান বৈশিষ্ট্য
📊 Live Market Overview
- রিয়েল-টাইম শেয়ার মূল্য (Live Stock Price)
- মূল্য পরিবর্তন (Price Change) এবং লেনদেনের পরিমাণ (Trading Volume)
- প্রতি ৪ মিনিটে স্বয়ংক্রিয় ডেটা রিফ্রেশ
- Advancers vs Decliners Ratio এর মাধ্যমে বর্তমান বাজার মনোভাব বিশ্লেষণ
⚡ Key Performance Indicators (KPIs)
- মোট বাজার লেনদেন (Total Market Turnover) পর্যবেক্ষণ
- মোট ট্রেডিং ভলিউম বিশ্লেষণ
- Market Breadth Analysis
- খাতভিত্তিক পারফরম্যান্স (Sector-Wise Performance Breakdown)
🏆 Top Performers Tracking
- শীর্ষ ১০টি Gainers ও Losers Ranking
- শতাংশ পরিবর্তন (Percentage Change) বিশ্লেষণ
- Last Traded Price (LTP) আপডেট
- দ্রুত পারফরম্যান্স মূল্যায়ন
🔍 Advanced Filtering & Sorting
- Trading Code অনুসারে দ্রুত Stock Search
- Intelligent Dropdown Search সুবিধা
- Multi-Column Sorting সুবিধা
- Sector-Based Performance Monitoring
📈 Visual Analytics
- Interactive Market Breadth Chart
- Sector-Wise Turnover Visualization
- Market Trend-এর গ্রাফিক্যাল উপস্থাপন
- সহজে বোঝার মতো Data Visualization
Real-Time DSE Stock Market Dashboard বাংলাদেশের শেয়ারবাজারের তাৎক্ষণিক গতিবিধি, বাজারের শক্তি, খাতভিত্তিক পরিবর্তন এবং বিনিয়োগকারীদের মনোভাবকে একটি সমন্বিত প্ল্যাটফর্মে উপস্থাপন করে।
এটি বিনিয়োগকারী, ট্রেডার এবং গবেষকদের জন্য একটি কার্যকর DSE Market Intelligence Tool, যা দ্রুত পরিবর্তনশীল বাজার পরিস্থিতিতে আরও তথ্যভিত্তিক ও সময়োপযোগী সিদ্ধান্ত নিতে সহায়তা করে।
📌 Frequently Asked Questions (FAQs)
The dashboard collects real-time data directly from the official Dhaka Stock Exchange (DSE) using a secure automated fetching system to ensure accuracy and freshness.
The system auto-refreshes every 4 minutes. A timestamp shows the last successful update for complete transparency.
Yes. The data updates instantly as soon as new values are published by the DSE. The dashboard reflects changes within seconds.
LTP: Last Traded Price
High/Low: Highest and lowest traded price during today’s session
YCP: Yesterday’s Closing Price — used to calculate change and percentage change.
It compares how many stocks increased vs. decreased from the previous closing price. A ratio above 1 signals bullish momentum, below 1 indicates bearish sentiment.
This dashboard provides accurate real-time data but is intended for analysis only. Please consult a licensed financial advisor before making investment decisions.
Try refreshing the page, clicking the manual update button, or clearing your browser cache. If the issue persists, the DSE data feed may be temporarily unstable.
No. This dashboard focuses only on real-time daily session data and does not archive historical data.
Use the search bar above the table. Type any trading code and smart suggestions will instantly filter matching stocks.
Yes. The layout is fully responsive and optimized for mobile phones, tablets, and desktops.
Not at the moment. The dashboard is designed primarily for real-time graphical analysis.
This dashboard is ideal for retail investors, traders, analysts, research teams, and anyone who tracks DSE in real time.
প্রায়শই জিজ্ঞাসিত প্রশ্ন (FAQs))
১. এই ডেটা কোথা থেকে আসে?
এই ড্যাশবোর্ডের ডেটা সরাসরি ঢাকা স্টক এক্সচেঞ্জের (ডিএসই) অফিসিয়াল ওয়েবসাইট থেকে একটি নিরাপদ ও স্বয়ংক্রিয় ওয়েব স্ক্রেপিং প্রক্রিয়ার মাধ্যমে রিয়েল-টাইমে সংগ্রহ করা হয়। আমরা সর্বাধিক নির্ভুল এবং হালনাগাদকৃত মার্কেট ইনফরমেশন প্রদানের জন্য প্রচেষ্টা করি।
২. ডেটা কত ঘন ঘন হালনাগাদ হয়?
ড্যাশবোর্ডটি স্বয়ংক্রিয়ভাবে প্রতি ৪ মিনিটে রিফ্রেশ হওয়ার জন্য সেট করা রয়েছে, যা ন্যূনতম বিলম্বে সর্বশেষ স্টক মূল্য, টার্নওভার এবং মার্কেট ট্রেন্ড দেখাতে সক্ষম। আপনি চাইলে যেকোনো সময় রিফ্রেশ বাটন ব্যবহার করে হাতে করেও ডেটা রিফ্রেশ করতে পারেন।
৩. এই ডেটা কি রিয়েল-টাইম?
হ্যাঁ, ডেটা আমাদের স্বয়ংক্রিয় সিস্টেম দ্বারা ডিএসই এর সোর্স থেকে যত দ্রুত আনতে পারে ততটাই রিয়েল-টাইম। “আপডেটেড ইনস্ট্যান্টলি” ফিচারটির মানে হলো, নতুন ডেটা প্রকাশিত হওয়া এবং সংগ্রহ হওয়ার মুহূর্তেই তা ড্যাশবোর্ডে দেখানো হয়। ড্যাশবোর্ডের টাইমস্ট্যাম্পটি ঢাকার সময় অনুযায়ী শেষ সফল আপডেট দেখায়।
৪. LTP, High, Low এবং YCP এর মানে কী?
- LTP (শেষ লেনদেনের মূল্য): স্টকটির সর্বশেষ যে দামে লেনদেন হয়েছে।
- High/Low (সর্বোচ্চ/সর্বনিম্ন): বর্তমান ট্রেডিং সেশনে স্টকটির যে সর্বোচ্চ ও সর্বনিম্ন দামে লেনদেন হয়েছে।
- YCP (গতকালের বন্ধকালীন মূল্য): আগের ট্রেডিং দিনের স্টকটির অফিসিয়াল ক্লোজিং প্রাইস। “পরিবর্তন” এবং “% পরিবর্তন” YCP কে ভিত্তি ধরে হিসাব করা হয়।
৫. মার্কেট সেন্টিমেন্ট বা “অগ্রগামী/পশ্চাদপসরণকারী অনুপাত” কীভাবে হিসাব করা হয়?
মার্কেট সেন্টিমেন্ট হল সামগ্রিক বাজার মনের অবস্থার একটি snapshot। এটি পূর্ববর্তী ক্লোজিং প্রাইস থেকে যেসব স্টকের দাম বেড়েছে (অগ্রগামী) এবং যেসব স্টকের দাম কমেছে (পশ্চাদপসরণকারী) তাদের সংখ্যা তুলনা করে হিসাব করা হয়। ১ এর বেশি অনুপাত ইতিবাচক/তুরন্ত সেন্টিমেন্ট নির্দেশ করে, অন্যদিকে ১ এর নিচের অনুপাত নেতিবাচক/মন্দা সেন্টিমেন্ট নির্দেশ করে।
৬. বিনিয়োগের সিদ্ধান্ত নেওয়ার জন্য কি আমি এই ডেটার উপর নির্ভর করতে পারি?
আমরা ডিএসই থেকে সরাসরি নির্ভুল ও সময়োপযোগী ডেটা প্রদান করলেও, এই ড্যাশবোর্ডটি শুধুমাত্র তথ্যমূলক এবং বিশ্লেষণাত্মক উদ্দেশ্যে তৈরি। এটিকে কখনও আর্থিক বা বিনিয়োগ পরামর্শ হিসেবে বিবেচনা করা উচিত নয়। কোনো বিনিয়োগের সিদ্ধান্ত নেওয়ার আগে একজন যোগ্য ফাইন্যানশিয়াল অ্যাডভাইজরের সাথে পরামর্শ করার জন্য আমরা জোরালোভাবে পরামর্শ দিই।
৭. ডেটা ভুল মনে হচ্ছে বা আপডেট হচ্ছে না। আমি কি করব?
দুর্লভ ক্ষেত্রে ডেটার অসঙ্গতি বা আপডেট বন্ধ হওয়া ডিএসই-এর ডেটা ফিডে বা আমাদের সংগ্রহ প্রক্রিয়ায় প্রযুক্তিগত সমস্যার কারণে হতে পারে। দয়া করে নিম্নলিখিতগুলি试一试 করুন:
- হাতে করে রিফ্রেশ বাটন ক্লিক করুন।
- আপনার ব্রাউজারের ক্যাশে পরিষ্কার করে পৃষ্ঠাটি পুনরায় লোড করুন।
- সমস্যা থাকলে কয়েক মিনিট অপেক্ষা করুন, সম্ভবত আমাদের সিস্টেম পুনঃসংযোগের প্রক্রিয়ায় রয়েছে।
৮. আপনি কি ঐতিহাসিক স্টক ডেটা সংরক্ষণ করেন?
না, এটি একটি লাইভ ড্যাশবোর্ড যা বর্তমান ট্রেডিং সেশনের ডেটার উপর ফোকাস করে। আমরা এই প্ল্যাটফর্মে এখনও ঐতিহাসিক মূল্যের চার্ট বা আর্কাইভ করা ডেটা অ্যাক্সেস প্রদান করি না।
৯. আমি একটি নির্দিষ্ট স্টক কীভাবে খুঁজে পাব?
স্টক টেবিলের উপরে থাকা সার্চ বার ব্যবহার করুন। কোম্পানির ট্রেডিং কোড টাইপ করা শুরু করুন, একটি ইন্টেলিজেন্ট ড্রপডাউন মিলে যাওয়া ফলাফল প্রস্তাব করবে। পছন্দসই স্টকটিতে ক্লিক করলে টেবিলটি তাত্ক্ষণিকভাবে ফিল্টার হয়ে যাবে।
১০. ড্যাশবোর্ডটি কি মোবাইল-ফ্রেন্ডলি?
হ্যাঁ, ড্যাশবোর্ডটি রেসপন্সিভ ডিজাইনের, যা স্মার্টফোন এবং ট্যাবলেটসহ বিভিন্ন ডিভাইস থেকে অ্যাক্সেস করা যায় এবং একটি নিরবিচ্ছিন্ন ব্যবহারকারীর অভিজ্ঞতা প্রদান করে।
১১. ডেভেলপারদের জন্য কি API পাওয়া যায়?
আমরা বর্তমানে কোনো পাবলিক API অফার করি না। এই ড্যাশবোর্ডটি সরাসরি ব্যবহারকারীর ব্যবহারের জন্য একটি স্বতন্ত্র পণ্য।
১২. এই ড্যাশবোর্ডটি কার জন্য উপযোগী?
এই টুলটি ব্যবহারকারীর একটি বিস্তৃত পরিসরের জন্য উপযুক্ত, যার মধ্যে রয়েছেন:
- বিনিয়োগকারীরা তাদের পোর্টফোলিও ট্র্যাক করার জন্য।
- সক্রিয় ট্রেডাররা যাদের লাইভ প্রাইস মুভমেন্ট এবং মার্কেট ব্রেডথ দরকার।
- ফাইন্যানশিয়াল অ্যানালিস্টরা যারা সেক্টর পারফরম্যান্স এবং ট্রেন্ড মনিটর করেন।
- বাজার অনুরাগীরা যারা বাংলাদেশের ক্যাপিটাল মার্কেট সম্পর্কে সচেতন থাকতে চান।
Data Source: Dhaka Stock Exchange Official Website
Developed By-
Md. Kollol Hossain
Market Researcher, Quantitative Analyst & CEO
CapitalInsightBD
Important links:
DSE-এর গুরুত্বপূর্ণ সংবাদসমূহ দেখতে এখানে ক্লিক করুন
বিভিন্ন জাতীয় সংবাদপত্রের বিজনেস নিউজ হাইলাইটস দেখতে এখানে ক্লিক করুন
DSE- এর তালিকাভুক্ত শেয়ারগুলির পারফরমেন্স বিশ্লেষণ (Performance Analysis)- এর জন্য ড্যাশবোর্ড দেখতে এখানে ক্লিক করুন
DSE- এর তালিকাভুক্ত শেয়ারগুলির মৌলিক ভিত্তি ( Fundamental Analysis)-এর জন্য ড্যাশবোর্ড দেখতে এখানে ক্লিক করুন
৫২-সপ্তাহের সর্বোচ্চ মূল্যের কাছাকাছি থাকা ডিএসই (DSE) শেয়ার দেখতে এখানে ক্লিক করুন
৫২-সপ্তাহের সর্বনিম্ন মূল্যের কাছাকাছি থাকা ডিএসই (DSE) শেয়ার দেখতে এখানে ক্লিক করুন
Main Dashboard
📊 Dividend Declaration and Interim Earnings/Profit Disclosed Summary News-DSE
💰 Dividend Declaration Summary Today
📈 Interim / Earnings Summary Today
DSE Index Overview
Top 10 Gainers
Top 10 Losers
| Sl No | Date | Time | Trading Code | LTP | High | Low | Closep | YCP | Change | Trade | Value (Mn) | Volume | Sector | 52 Week's Moving Range |
|---|
| Sl No | Date | Time | Trading Code | LTP | High | Low | Closep | YCP | Change | Trade | Value (Mn) | Volume | Sector | 52 Week's Moving Range |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 2026-08-11 | 02:40 PM | 1JANATAMF | 4.00 | 4.10 | 3.90 | 4.00 | 3.90 | 0.10 | 259 | 7.322 | 1,846,247 | Mutual Funds | 2.1 - 4.3 |
| 2 | 2026-08-11 | 02:40 PM | 1STPRIMFMF | 24.90 | 25.40 | 24.70 | 24.90 | 24.70 | 0.20 | 443 | 15.083 | 603,796 | Mutual Funds | 15.8 - 26.6 |
| 3 | 2026-08-11 | 02:40 PM | AAMRANET | 20.90 | 21.40 | 20.80 | 21.00 | 21.00 | -0.10 | 309 | 6.084 | 290,036 | IT Sector | 14.5 - 23.7 |
| 4 | 2026-08-11 | 02:40 PM | AAMRATECH | 22.10 | 23.40 | 21.70 | 22.10 | 23.00 | -0.90 | 377 | 8.389 | 375,647 | IT Sector | 9.5 - 24.1 |
| 5 | 2026-08-11 | 02:40 PM | ABB1STMF | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | 0.00 | 284 | 13.387 | 3,292,691 | Mutual Funds | 2.2 - 4.4 |
| 6 | 2026-08-11 | 02:40 PM | ABBANK | 5.00 | 5.00 | 4.80 | 5.00 | 4.90 | 0.10 | 213 | 2.599 | 528,930 | Bank | 3.4 - 7.7 |
| 7 | 2026-08-11 | 02:40 PM | ACFL | 23.90 | 24.20 | 22.10 | 23.90 | 23.70 | 0.20 | 141 | 2.814 | 117,979 | Textile | 16.5 - 25.7 |
| 8 | 2026-08-11 | 02:40 PM | ACI | 200.20 | 203.00 | 199.50 | 200.20 | 199.20 | 1.00 | 302 | 8.142 | 40,442 | Pharmaceuticals & Chemicals | 165.1 - 231.0 |
| 9 | 2026-08-11 | 02:40 PM | ACIFORMULA | 177.30 | 180.20 | 171.90 | 177.30 | 171.20 | 6.10 | 2,729 | 111.021 | 626,443 | Pharmaceuticals & Chemicals | 115.0 - 189.2 |
| 10 | 2026-08-11 | 02:40 PM | ACMELAB | 83.50 | 83.70 | 82.70 | 83.50 | 82.60 | 0.90 | 562 | 19.802 | 237,546 | Pharmaceuticals & Chemicals | 68.6 - 88.7 |
| 11 | 2026-08-11 | 02:40 PM | ACMEPL | 24.80 | 25.50 | 24.70 | 24.80 | 24.60 | 0.20 | 1,411 | 61.955 | 2,473,728 | Pharmaceuticals & Chemicals | 12.5 - 27.8 |
| 12 | 2026-08-11 | 02:40 PM | ACTIVEFINE | 6.70 | 6.90 | 6.70 | 6.70 | 6.80 | -0.10 | 189 | 4.064 | 597,134 | Pharmaceuticals & Chemicals | 4.7 - 9.8 |
| 13 | 2026-08-11 | 02:40 PM | ADNTEL | 67.30 | 67.50 | 66.30 | 67.30 | 66.20 | 1.10 | 327 | 7.447 | 110,990 | IT Sector | 50.4 - 89.0 |
| 14 | 2026-08-11 | 02:40 PM | ADVENT | 16.30 | 16.40 | 15.90 | 16.30 | 16.00 | 0.30 | 207 | 5.105 | 314,962 | Pharmaceuticals & Chemicals | 11.5 - 17.2 |
| 15 | 2026-08-11 | 02:40 PM | AFCAGRO | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | 0.00 | 79 | 0.996 | 137,727 | Pharmaceuticals & Chemicals | 4.0 - 9.0 |
| 16 | 2026-08-11 | 02:40 PM | AFTABAUTO | 30.40 | 30.80 | 30.30 | 30.40 | 30.50 | -0.10 | 242 | 4.717 | 154,698 | Engineering | 26.4 - 40.3 |
| 17 | 2026-08-11 | 02:40 PM | AGNISYSL | 32.20 | 32.60 | 31.60 | 32.20 | 31.80 | 0.40 | 855 | 28.767 | 893,408 | IT Sector | 18.1 - 35.9 |
| 18 | 2026-08-11 | 02:40 PM | AGRANINS | 32.10 | 33.10 | 32.00 | 32.10 | 32.40 | -0.30 | 850 | 23.701 | 726,536 | Insurance | 17.5 - 33.1 |
| 19 | 2026-08-11 | 02:40 PM | AIBL1STIMF | 6.50 | 6.80 | 6.40 | 6.50 | 6.50 | 0.00 | 391 | 20.672 | 3,123,329 | Mutual Funds | 2.8 - 7.2 |
| 20 | 2026-08-11 | 02:40 PM | AIL | 37.80 | 38.00 | 37.10 | 37.80 | 37.30 | 0.50 | 291 | 5.799 | 153,589 | Textile | 26.2 - 63.3 |
| 21 | 2026-08-11 | 02:40 PM | AL-HAJTEX | 98.30 | 99.20 | 97.70 | 98.30 | 97.70 | 0.60 | 611 | 11.960 | 121,397 | Textile | 92.1 - 187.5 |
| 22 | 2026-08-11 | 02:40 PM | ALARABANK | 16.10 | 16.40 | 16.00 | 16.20 | 15.90 | 0.20 | 74 | 0.344 | 21,187 | Bank | 12.0 - 18.5 |
| 23 | 2026-08-11 | 02:40 PM | ALIF | 5.60 | 5.70 | 5.50 | 5.60 | 5.50 | 0.10 | 159 | 4.163 | 744,352 | Textile | 3.2 - 6.1 |
| 24 | 2026-08-11 | 02:40 PM | ALLTEX | 23.30 | 23.60 | 22.90 | 23.30 | 23.20 | 0.10 | 308 | 9.403 | 404,885 | Textile | 10.4 - 23.6 |
| 25 | 2026-08-11 | 02:40 PM | AMANFEED | 38.20 | 38.90 | 38.10 | 38.20 | 38.50 | -0.30 | 817 | 39.062 | 1,016,253 | Miscellaneous | 21.2 - 40.0 |
| 26 | 2026-08-11 | 02:40 PM | AMBEEPHA | 796.10 | 805.00 | 790.00 | 796.70 | 793.60 | 2.50 | 39 | 0.332 | 416 | Pharmaceuticals & Chemicals | 681.0 - 895.0 |
| 27 | 2026-08-11 | 02:40 PM | AMCL(PRAN) | 230.90 | 233.00 | 228.60 | 230.90 | 231.00 | -0.10 | 108 | 1.834 | 7,934 | Food & Allied | 194.9 - 255.5 |
| 28 | 2026-08-11 | 02:40 PM | ANLIMAYARN | 34.90 | 35.40 | 34.80 | 34.90 | 35.10 | -0.20 | 57 | 0.343 | 9,792 | Textile | 15.1 - 37.5 |
| 29 | 2026-08-11 | 02:40 PM | ANWARGALV | 115.10 | 115.40 | 112.50 | 115.10 | 112.10 | 3.00 | 2,063 | 58.751 | 512,489 | Engineering | 56.2 - 127.6 |
| 30 | 2026-08-11 | 02:40 PM | AOL | 18.80 | 18.90 | 18.70 | 18.80 | 18.60 | 0.20 | 298 | 10.388 | 552,034 | Fuel & Power | 12.5 - 19.9 |
| 31 | 2026-08-11 | 02:40 PM | APEXFOODS | 296.00 | 301.30 | 291.00 | 296.00 | 294.00 | 2.00 | 832 | 22.283 | 75,277 | Food & Allied | 195.0 - 313.9 |
| 32 | 2026-08-11 | 02:40 PM | APEXFOOT | 217.20 | 219.00 | 216.60 | 217.20 | 217.10 | 0.10 | 412 | 10.462 | 48,109 | Tannery Industries | 169.5 - 267.0 |
| 33 | 2026-08-11 | 02:40 PM | APEXSPINN | 350.70 | 355.00 | 349.20 | 350.70 | 354.40 | -3.70 | 546 | 7.939 | 22,564 | Textile | 125.4 - 440.0 |
| 34 | 2026-08-11 | 02:40 PM | APEXTANRY | 105.20 | 107.50 | 104.50 | 105.20 | 106.10 | -0.90 | 476 | 6.894 | 65,035 | Tannery Industries | 51.1 - 129.5 |
| 35 | 2026-08-11 | 02:40 PM | APOLOISPAT | 3.40 | 3.40 | 3.20 | 3.40 | 3.30 | 0.10 | 217 | 4.203 | 1,276,682 | Engineering | 1.3 - 4.8 |
| 36 | 2026-08-11 | 02:40 PM | ARAMIT | 205.00 | 208.90 | 202.30 | 203.30 | 205.10 | -0.10 | 168 | 2.788 | 13,679 | Miscellaneous | 156.0 - 270.5 |
| 37 | 2026-08-11 | 02:40 PM | ARAMITCEM | 13.30 | 13.50 | 13.10 | 13.30 | 13.40 | -0.10 | 124 | 0.935 | 70,670 | Cement | 7.6 - 15.0 |
| 38 | 2026-08-11 | 02:40 PM | ARGONDENIM | 23.80 | 24.30 | 23.30 | 23.80 | 23.20 | 0.60 | 1,433 | 66.418 | 2,789,455 | Textile | 15.8 - 25.9 |
| 39 | 2026-08-11 | 02:40 PM | ASIAINS | 44.70 | 46.20 | 44.50 | 44.70 | 45.40 | -0.70 | 908 | 27.293 | 603,028 | Insurance | 24.4 - 47.6 |
| 40 | 2026-08-11 | 02:40 PM | ASIAPACINS | 52.90 | 55.30 | 52.70 | 52.90 | 53.80 | -0.90 | 1,162 | 44.730 | 827,875 | Insurance | 27.7 - 55.7 |
| 41 | 2026-08-11 | 02:40 PM | ASIATICLAB | 116.20 | 116.60 | 112.80 | 116.20 | 112.80 | 3.40 | 1,161 | 62.666 | 544,819 | Pharmaceuticals & Chemicals | 44.2 - 146.9 |
| 42 | 2026-08-11 | 02:40 PM | ATLASBANG | 93.20 | 94.50 | 92.80 | 93.20 | 92.50 | 0.70 | 93 | 1.031 | 11,041 | Engineering | 44.2 - 102.0 |
| 43 | 2026-08-11 | 02:40 PM | AZIZPIPES | 81.80 | 83.90 | 80.60 | 81.80 | 83.10 | -1.30 | 215 | 3.060 | 37,288 | Engineering | 35.8 - 84.5 |
| 44 | 2026-08-11 | 02:40 PM | BANGAS | 138.70 | 139.00 | 136.40 | 138.70 | 137.20 | 1.50 | 474 | 9.572 | 69,343 | Food & Allied | 93.0 - 157.0 |
| 45 | 2026-08-11 | 02:40 PM | BANKASIA | 18.00 | 18.10 | 17.80 | 18.00 | 18.00 | 0.00 | 306 | 27.951 | 1,557,504 | Bank | 16.5 - 23.9 |
| 46 | 2026-08-11 | 02:40 PM | BARKAPOWER | 10.50 | 10.60 | 9.70 | 10.50 | 9.70 | 0.80 | 1,305 | 36.152 | 3,460,662 | Fuel & Power | 5.2 - 12.9 |
| 47 | 2026-08-11 | 02:40 PM | BATASHOE | 912.70 | 914.80 | 905.20 | 911.00 | 908.40 | 4.30 | 41 | 0.504 | 554 | Tannery Industries | 770.1 - 920.2 |
| 48 | 2026-08-11 | 02:40 PM | BATBC | 247.70 | 248.20 | 240.60 | 247.70 | 239.60 | 8.10 | 2,240 | 64.366 | 261,542 | Food & Allied | 205.8 - 302.0 |
| 49 | 2026-08-11 | 02:40 PM | BAYLEASING | 5.30 | 5.40 | 4.60 | 5.30 | 5.10 | 0.20 | 178 | 3.135 | 622,127 | Financial Institutions | 2.5 - 6.6 |
| 50 | 2026-08-11 | 02:40 PM | BBS | 15.50 | 15.50 | 15.30 | 15.50 | 15.30 | 0.20 | 512 | 15.927 | 1,031,501 | Engineering | 6.5 - 16.7 |
| 51 | 2026-08-11 | 02:40 PM | BBSCABLES | 22.60 | 22.80 | 22.50 | 22.60 | 22.50 | 0.10 | 732 | 23.191 | 1,024,994 | Engineering | 11.6 - 26.8 |
| 52 | 2026-08-11 | 02:40 PM | BDAUTOCA | 219.10 | 219.90 | 211.00 | 219.10 | 212.90 | 6.20 | 1,294 | 25.712 | 117,904 | Engineering | 95.0 - 269.0 |
| 53 | 2026-08-11 | 02:40 PM | BDCOM | 32.80 | 33.00 | 32.50 | 32.80 | 32.40 | 0.40 | 580 | 20.559 | 627,187 | IT Sector | 22.5 - 36.8 |
| 54 | 2026-08-11 | 02:40 PM | BDFINANCE | 14.00 | 14.20 | 13.50 | 14.00 | 13.50 | 0.50 | 291 | 11.405 | 818,312 | Financial Institutions | 8.9 - 17.9 |
| 55 | 2026-08-11 | 02:40 PM | BDLAMPS | 208.50 | 211.80 | 196.10 | 208.50 | 196.20 | 12.30 | 2,295 | 61.044 | 296,345 | Engineering | 110.1 - 211.8 |
| 56 | 2026-08-11 | 02:40 PM | BDSERVICE | 0.00 | 0.00 | 0.00 | 5.20 | 5.20 | 0 | 0.000 | 0 | Travel & Leisure | 0.0 - 0.0 | |
| 57 | 2026-08-11 | 02:40 PM | BDTHAI | 18.40 | 18.60 | 18.30 | 18.40 | 18.30 | 0.10 | 967 | 24.188 | 1,311,396 | Engineering | 8.4 - 22.7 |
| 58 | 2026-08-11 | 02:40 PM | BDTHAIFOOD | 25.10 | 25.50 | 24.50 | 25.10 | 24.50 | 0.60 | 1,436 | 78.590 | 3,140,492 | Food & Allied | 8.5 - 31.5 |
| 59 | 2026-08-11 | 02:40 PM | BDWELDING | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | 0.00 | 93 | 0.831 | 60,463 | Fuel & Power | 6.8 - 20.8 |
| 60 | 2026-08-11 | 02:40 PM | BEACHHATCH | 32.40 | 32.90 | 32.10 | 32.20 | 32.40 | 0.00 | 370 | 5.262 | 162,348 | Food & Allied | 28.0 - 59.9 |
| 61 | 2026-08-11 | 02:40 PM | BEACONPHAR | 108.10 | 108.60 | 107.80 | 108.10 | 107.10 | 1.00 | 521 | 8.911 | 82,296 | Pharmaceuticals & Chemicals | 96.0 - 147.5 |
| 62 | 2026-08-11 | 02:40 PM | BENGALWTL | 24.70 | 24.70 | 24.50 | 24.60 | 24.50 | 0.20 | 246 | 5.850 | 237,897 | Engineering | 16.4 - 27.7 |
| 63 | 2026-08-11 | 02:40 PM | BERGERPBL | 1,485.00 | 1,494.00 | 1,470.00 | 1,490.10 | 1,477.50 | 7.50 | 641 | 38.279 | 25,790 | Miscellaneous | 1335.9 - 1610.0 |
| 64 | 2026-08-11 | 02:40 PM | BESTHLDNG | 15.40 | 15.50 | 15.20 | 15.40 | 15.20 | 0.20 | 178 | 2.032 | 131,885 | Travel & Leisure | 10.9 - 20.8 |
| 65 | 2026-08-11 | 02:40 PM | BEXIMCO | 27.20 | 28.90 | 26.80 | 27.20 | 27.20 | 0.00 | 12,962 | 513.546 | 18,373,154 | Miscellaneous | 20.8 - 110.1 |
| 66 | 2026-08-11 | 02:40 PM | BGIC | 44.50 | 46.40 | 44.00 | 44.50 | 44.90 | -0.40 | 744 | 17.788 | 391,064 | Insurance | 28.5 - 46.4 |
| 67 | 2026-08-11 | 02:40 PM | BIFC | 4.80 | 4.90 | 4.50 | 4.60 | 4.60 | 0.20 | 129 | 1.697 | 355,873 | Financial Institutions | 0.9 - 7.9 |
| 68 | 2026-08-11 | 02:40 PM | BNICL | 118.20 | 118.90 | 113.60 | 118.20 | 112.70 | 5.50 | 708 | 24.203 | 205,075 | Insurance | 39.0 - 129.1 |
| 69 | 2026-08-11 | 02:40 PM | BPML | 28.80 | 28.80 | 28.40 | 28.80 | 28.30 | 0.50 | 94 | 1.505 | 52,747 | Paper & Printing | 21.5 - 41.2 |
| 70 | 2026-08-11 | 02:40 PM | BPPL | 21.80 | 22.30 | 21.50 | 21.80 | 21.40 | 0.40 | 2,016 | 110.013 | 5,019,216 | Fuel & Power | 11.6 - 22.4 |
| 71 | 2026-08-11 | 02:40 PM | BRACBANK | 64.60 | 65.00 | 64.40 | 64.60 | 64.40 | 0.20 | 1,627 | 119.290 | 1,844,904 | Bank | 60.0 - 89.6 |
| 72 | 2026-08-11 | 02:40 PM | BSC | 121.50 | 123.00 | 121.00 | 121.50 | 121.80 | -0.30 | 1,088 | 55.983 | 459,968 | Miscellaneous | 96.6 - 131.4 |
| 73 | 2026-08-11 | 02:40 PM | BSCPLC | 156.80 | 157.90 | 155.50 | 156.80 | 156.30 | 0.50 | 415 | 14.399 | 92,096 | Telecommunication | 117.0 - 169.1 |
| 74 | 2026-08-11 | 02:40 PM | BSRMLTD | 101.10 | 101.70 | 98.60 | 101.10 | 98.70 | 2.40 | 811 | 23.751 | 237,258 | Engineering | 71.5 - 115.0 |
| 75 | 2026-08-11 | 02:40 PM | BSRMSTEEL | 96.00 | 97.30 | 95.40 | 96.70 | 95.30 | 0.70 | 517 | 12.752 | 131,942 | Engineering | 55.0 - 102.0 |
| 76 | 2026-08-11 | 02:40 PM | BXPHARMA | 146.30 | 149.40 | 145.60 | 146.30 | 146.50 | -0.20 | 2,030 | 203.389 | 1,381,194 | Pharmaceuticals & Chemicals | 99.5 - 158.5 |
| 77 | 2026-08-11 | 02:40 PM | CAPITECGBF | 10.70 | 11.20 | 10.60 | 10.70 | 10.90 | -0.20 | 1,075 | 48.686 | 4,476,602 | Mutual Funds | 6.1 - 11.5 |
| 78 | 2026-08-11 | 02:40 PM | CAPMBDBLMF | 10.90 | 11.50 | 10.70 | 10.90 | 11.20 | -0.30 | 847 | 29.105 | 2,625,662 | Mutual Funds | 7.4 - 13.7 |
| 79 | 2026-08-11 | 02:40 PM | CAPMIBBLMF | 13.60 | 14.10 | 13.50 | 13.60 | 13.90 | -0.30 | 346 | 14.936 | 1,091,261 | Mutual Funds | 5.5 - 15.7 |
| 80 | 2026-08-11 | 02:40 PM | CENTRALINS | 47.70 | 50.30 | 47.50 | 47.70 | 49.00 | -1.30 | 1,450 | 46.252 | 952,023 | Insurance | 30.7 - 51.8 |
| 81 | 2026-08-11 | 02:40 PM | CENTRALPHL | 11.40 | 11.50 | 11.30 | 11.40 | 11.30 | 0.10 | 333 | 7.740 | 679,780 | Pharmaceuticals & Chemicals | 7.1 - 12.5 |
| 82 | 2026-08-11 | 02:40 PM | CITYBANK | 31.50 | 31.70 | 31.20 | 31.50 | 31.20 | 0.30 | 996 | 101.623 | 3,226,942 | Bank | 22.6 - 33.9 |
| 83 | 2026-08-11 | 02:40 PM | CITYGENINS | 123.90 | 124.50 | 116.20 | 123.90 | 120.60 | 3.30 | 370 | 34.953 | 283,845 | Insurance | 50.5 - 124.5 |
| 84 | 2026-08-11 | 02:40 PM | CLICL | 52.30 | 53.20 | 52.20 | 52.30 | 52.70 | -0.40 | 291 | 5.127 | 97,323 | Insurance | 38.1 - 69.8 |
| 85 | 2026-08-11 | 02:40 PM | CNATEX | 3.30 | 3.40 | 3.20 | 3.30 | 3.20 | 0.10 | 312 | 7.484 | 2,275,646 | Textile | 1.7 - 4.9 |
| 86 | 2026-08-11 | 02:40 PM | CONFIDCEM | 68.00 | 68.10 | 66.70 | 68.00 | 66.80 | 1.20 | 487 | 12.912 | 191,326 | Cement | 44.0 - 74.6 |
| 87 | 2026-08-11 | 02:40 PM | CONTININS | 36.20 | 37.60 | 36.00 | 36.20 | 36.60 | -0.40 | 1,169 | 38.063 | 1,031,729 | Insurance | 19.4 - 39.0 |
| 88 | 2026-08-11 | 02:40 PM | COPPERTECH | 28.30 | 28.50 | 27.80 | 28.30 | 28.00 | 0.30 | 678 | 18.765 | 661,759 | Engineering | 16.2 - 30.6 |
| 89 | 2026-08-11 | 02:40 PM | CROWNCEMNT | 68.00 | 69.00 | 65.50 | 67.90 | 66.30 | 1.70 | 51 | 0.339 | 5,005 | Cement | 44.0 - 74.7 |
| 90 | 2026-08-11 | 02:40 PM | CRYSTALINS | 70.40 | 71.70 | 70.20 | 70.40 | 70.00 | 0.40 | 557 | 16.945 | 238,810 | Insurance | 40.9 - 92.1 |
| 91 | 2026-08-11 | 02:40 PM | CVOPRL | 179.50 | 180.80 | 175.10 | 179.50 | 176.30 | 3.20 | 1,814 | 56.892 | 318,481 | Fuel & Power | 135.2 - 216.8 |
| 92 | 2026-08-11 | 02:40 PM | DACCADYE | 17.00 | 17.10 | 16.70 | 16.90 | 16.70 | 0.30 | 132 | 1.850 | 109,577 | Textile | 13.2 - 23.5 |
| 93 | 2026-08-11 | 02:40 PM | DAFODILCOM | 162.50 | 165.40 | 160.90 | 162.50 | 161.90 | 0.60 | 880 | 22.114 | 136,415 | IT Sector | 29.2 - 172.5 |
| 94 | 2026-08-11 | 02:40 PM | DBH | 44.00 | 44.40 | 42.70 | 44.00 | 42.80 | 1.20 | 746 | 40.301 | 926,315 | Financial Institutions | 31.5 - 45.1 |
| 95 | 2026-08-11 | 02:40 PM | DBH1STMF | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | 0.00 | 217 | 5.349 | 913,153 | Mutual Funds | 4.1 - 7.7 |
| 96 | 2026-08-11 | 02:40 PM | DELTALIFE | 82.00 | 83.80 | 81.50 | 82.00 | 81.70 | 0.30 | 352 | 10.128 | 122,581 | Insurance | 60.8 - 93.5 |
| 97 | 2026-08-11 | 02:40 PM | DELTASPINN | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | 0.00 | 167 | 5.264 | 674,572 | Textile | 3.5 - 8.2 |
| 98 | 2026-08-11 | 02:40 PM | DESCO | 25.90 | 26.00 | 25.70 | 26.00 | 25.60 | 0.30 | 66 | 0.727 | 28,040 | Fuel & Power | 18.1 - 27.8 |
| 99 | 2026-08-11 | 02:40 PM | DESHBANDHU | 22.50 | 22.70 | 22.20 | 22.50 | 22.00 | 0.50 | 684 | 16.638 | 739,703 | Engineering | 13.2 - 25.1 |
| 100 | 2026-08-11 | 02:40 PM | DGIC | 34.50 | 36.90 | 34.20 | 34.50 | 35.90 | -1.40 | 918 | 26.683 | 750,750 | Insurance | 16.9 - 37.3 |
| 101 | 2026-08-11 | 02:40 PM | DHAKABANK | 12.50 | 12.60 | 12.00 | 12.50 | 12.10 | 0.40 | 1,072 | 62.969 | 5,087,776 | Bank | 10.2 - 16.0 |
| 102 | 2026-08-11 | 02:40 PM | DHAKAINS | 50.30 | 52.80 | 50.00 | 50.30 | 52.70 | -2.40 | 1,457 | 61.774 | 1,210,802 | Insurance | 30.9 - 53.0 |
| 103 | 2026-08-11 | 02:40 PM | DOMINAGE | 80.50 | 81.70 | 78.30 | 80.50 | 78.70 | 1.80 | 1,986 | 185.013 | 2,293,951 | Engineering | 12.6 - 89.7 |
| 104 | 2026-08-11 | 02:40 PM | DOREENPWR | 34.90 | 36.50 | 34.70 | 34.90 | 35.00 | -0.10 | 1,420 | 44.771 | 1,262,503 | Fuel & Power | 24.4 - 36.5 |
| 105 | 2026-08-11 | 02:40 PM | DSHGARME | 164.40 | 166.20 | 164.00 | 164.40 | 164.20 | 0.20 | 408 | 8.691 | 52,648 | Textile | 85.7 - 180.5 |
| 106 | 2026-08-11 | 02:40 PM | DSSL | 13.50 | 13.70 | 13.40 | 13.50 | 13.40 | 0.10 | 964 | 31.561 | 2,326,801 | Textile | 6.9 - 14.8 |
| 107 | 2026-08-11 | 02:40 PM | DULAMIACOT | 209.90 | 216.80 | 206.90 | 209.90 | 204.70 | 5.20 | 272 | 6.390 | 30,240 | Textile | 92.4 - 231.0 |
| 108 | 2026-08-11 | 02:40 PM | DUTCHBANGL | 49.30 | 49.40 | 48.60 | 49.30 | 48.80 | 0.50 | 592 | 29.942 | 609,841 | Bank | 36.1 - 51.7 |
| 109 | 2026-08-11 | 02:40 PM | EASTERNINS | 64.20 | 67.20 | 63.80 | 64.20 | 65.00 | -0.80 | 991 | 28.028 | 430,493 | Insurance | 40.1 - 68.8 |
| 110 | 2026-08-11 | 02:40 PM | EASTLAND | 30.70 | 31.60 | 30.50 | 30.70 | 30.90 | -0.20 | 1,071 | 43.415 | 1,397,033 | Insurance | 15.7 - 31.8 |
| 111 | 2026-08-11 | 02:40 PM | EASTRNLUB | 2,076.60 | 2,113.80 | 2,072.00 | 2,076.60 | 2,068.60 | 8.00 | 1,073 | 16.034 | 7,670 | Fuel & Power | 1435.0 - 2790.0 |
| 112 | 2026-08-11 | 02:40 PM | EBL | 24.20 | 24.30 | 24.00 | 24.20 | 24.00 | 0.20 | 777 | 71.064 | 2,945,483 | Bank | 21.8 - 28.9 |
| 113 | 2026-08-11 | 02:40 PM | EBL1STMF | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | 0.00 | 148 | 2.985 | 592,821 | Mutual Funds | 2.6 - 5.5 |
| 114 | 2026-08-11 | 02:40 PM | EBLNRBMF | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 0.00 | 160 | 7.130 | 1,817,885 | Mutual Funds | 2.0 - 4.2 |
| 115 | 2026-08-11 | 02:40 PM | ECABLES | 138.70 | 141.00 | 138.60 | 139.10 | 138.60 | 0.10 | 143 | 1.378 | 9,873 | Engineering | 99.0 - 157.7 |
| 116 | 2026-08-11 | 02:40 PM | EGEN | 26.90 | 27.20 | 26.80 | 26.90 | 26.80 | 0.10 | 567 | 17.008 | 630,072 | IT Sector | 16.5 - 33.0 |
| 117 | 2026-08-11 | 02:40 PM | EHL | 94.70 | 95.50 | 93.60 | 94.70 | 93.40 | 1.30 | 1,028 | 26.703 | 282,038 | Services & Real Estate | 67.3 - 104.8 |
| 118 | 2026-08-11 | 02:40 PM | EIL | 34.70 | 35.80 | 34.50 | 34.70 | 34.80 | -0.10 | 1,729 | 84.008 | 2,393,530 | Insurance | 23.6 - 36.2 |
| 119 | 2026-08-11 | 02:40 PM | EMERALDOIL | 29.60 | 29.90 | 29.40 | 29.60 | 29.40 | 0.20 | 254 | 6.037 | 203,513 | Food & Allied | 10.2 - 31.8 |
| 120 | 2026-08-11 | 02:40 PM | ENVOYTEX | 56.50 | 56.90 | 55.20 | 56.50 | 55.90 | 0.60 | 461 | 16.973 | 300,916 | Textile | 42.9 - 63.8 |
| 121 | 2026-08-11 | 02:40 PM | EPGL | 21.20 | 21.80 | 20.60 | 21.20 | 20.30 | 0.90 | 1,310 | 40.324 | 1,899,545 | Fuel & Power | 14.2 - 24.6 |
| 122 | 2026-08-11 | 02:40 PM | ESQUIRENIT | 26.00 | 26.40 | 26.00 | 26.00 | 26.00 | 0.00 | 150 | 2.871 | 109,875 | Textile | 17.8 - 29.9 |
| 123 | 2026-08-11 | 02:40 PM | ETL | 14.10 | 14.30 | 14.00 | 14.10 | 14.00 | 0.10 | 775 | 31.144 | 2,200,932 | Textile | 8.3 - 15.3 |
| 124 | 2026-08-11 | 02:40 PM | EXIM1STMF | 7.00 | 7.40 | 6.90 | 7.00 | 7.00 | 0.00 | 1,373 | 104.652 | 14,715,592 | Mutual Funds | 2.3 - 7.4 |
| 125 | 2026-08-11 | 02:40 PM | EXIMBANK | 0.00 | 0.00 | 0.00 | 3.00 | 3.00 | 0 | 0.000 | 0 | Bank | 2.8 - 6.0 | |
| 126 | 2026-08-11 | 02:40 PM | FAMILYTEX | 2.90 | 2.90 | 2.70 | 2.90 | 2.70 | 0.20 | 593 | 11.431 | 3,974,239 | Textile | 0.9 - 4.6 |
| 127 | 2026-08-11 | 02:40 PM | FARCHEM | 23.80 | 24.30 | 23.60 | 23.80 | 23.90 | -0.10 | 699 | 23.240 | 971,442 | Pharmaceuticals & Chemicals | 11.6 - 28.0 |
| 128 | 2026-08-11 | 02:40 PM | FAREASTFIN | 0.00 | 0.00 | 0.00 | 2.10 | 2.10 | 0 | 0.000 | 0 | Financial Institutions | 0.37 - 4.2 | |
| 129 | 2026-08-11 | 02:40 PM | FAREASTLIF | 22.10 | 22.60 | 22.10 | 22.10 | 22.50 | -0.40 | 200 | 1.813 | 80,962 | Insurance | 15.4 - 33.1 |
| 130 | 2026-08-11 | 02:40 PM | FASFIN | 0.00 | 0.00 | 0.00 | 2.50 | 2.50 | 0 | 0.000 | 0 | Financial Institutions | 0.41 - 4.2 | |
| 131 | 2026-08-11 | 02:40 PM | FBFIF | 3.90 | 4.00 | 3.80 | 3.90 | 3.80 | 0.10 | 233 | 6.836 | 1,751,549 | Mutual Funds | 2.2 - 4.3 |
| 132 | 2026-08-11 | 02:40 PM | FEDERALINS | 29.60 | 30.50 | 29.30 | 29.60 | 29.60 | 0.00 | 1,611 | 63.806 | 2,126,864 | Insurance | 17.0 - 30.9 |
| 133 | 2026-08-11 | 02:40 PM | FEKDIL | 24.20 | 24.80 | 24.00 | 24.20 | 23.90 | 0.30 | 1,225 | 57.326 | 2,353,726 | Textile | 13.1 - 27.9 |
| 134 | 2026-08-11 | 02:40 PM | FINEFOODS | 458.70 | 464.30 | 449.00 | 458.70 | 458.90 | -0.20 | 839 | 49.510 | 108,141 | Food & Allied | 255.0 - 595.9 |
| 135 | 2026-08-11 | 02:40 PM | FIRSTFIN | 5.00 | 5.10 | 4.70 | 5.00 | 4.90 | 0.10 | 89 | 0.394 | 79,849 | Financial Institutions | 1.9 - 6.6 |
| 136 | 2026-08-11 | 02:40 PM | FIRSTSBANK | 0.00 | 0.00 | 0.00 | 1.90 | 1.90 | 0 | 0.000 | 0 | Bank | 1.8 - 3.9 | |
| 137 | 2026-08-11 | 02:40 PM | FORTUNE | 19.00 | 19.50 | 18.70 | 19.00 | 18.80 | 0.20 | 365 | 8.056 | 421,179 | Tannery Industries | 10.0 - 21.9 |
| 138 | 2026-08-11 | 02:40 PM | FUWANGCER | 17.00 | 17.30 | 16.90 | 17.00 | 17.10 | -0.10 | 984 | 31.725 | 1,859,528 | Ceramics Sector | 9.8 - 17.8 |
| 139 | 2026-08-11 | 02:40 PM | FUWANGFOOD | 12.40 | 12.50 | 12.10 | 12.40 | 12.30 | 0.10 | 240 | 4.501 | 364,592 | Food & Allied | 9.0 - 16.8 |
| 140 | 2026-08-11 | 02:40 PM | GBBPOWER | 14.00 | 14.00 | 13.00 | 14.00 | 12.80 | 1.20 | 1,072 | 34.711 | 2,519,818 | Fuel & Power | 5.3 - 14.0 |
| 141 | 2026-08-11 | 02:40 PM | GEMINISEA | 122.60 | 124.90 | 122.00 | 122.60 | 122.40 | 0.20 | 122 | 1.441 | 11,769 | Food & Allied | 105.9 - 209.8 |
| 142 | 2026-08-11 | 02:40 PM | GENEXIL | 39.80 | 40.30 | 39.10 | 39.80 | 39.00 | 0.80 | 1,113 | 40.884 | 1,024,831 | IT Sector | 21.0 - 44.2 |
| 143 | 2026-08-11 | 02:40 PM | GENNEXT | 3.30 | 3.30 | 3.10 | 3.30 | 3.20 | 0.10 | 482 | 10.240 | 3,160,396 | Textile | 1.9 - 4.5 |
| 144 | 2026-08-11 | 02:40 PM | GHAIL | 15.80 | 16.00 | 15.50 | 15.80 | 15.50 | 0.30 | 404 | 15.660 | 990,049 | Food & Allied | 10.0 - 16.8 |
| 145 | 2026-08-11 | 02:40 PM | GHCL | 24.20 | 24.80 | 24.00 | 24.20 | 24.00 | 0.20 | 140 | 2.955 | 121,724 | Pharmaceuticals & Chemicals | 17.2 - 26.1 |
| 146 | 2026-08-11 | 02:40 PM | GIB | 0.00 | 0.00 | 0.00 | 1.70 | 1.70 | 0 | 0.000 | 0 | Bank | 1.3 - 3.1 | |
| 147 | 2026-08-11 | 02:40 PM | GLDNJMF | 9.70 | 10.20 | 9.60 | 9.70 | 9.90 | -0.20 | 451 | 13.371 | 1,342,542 | Mutual Funds | 5.5 - 10.3 |
| 148 | 2026-08-11 | 02:40 PM | GLOBALINS | 44.70 | 46.30 | 44.60 | 44.70 | 45.00 | -0.30 | 1,063 | 43.538 | 957,745 | Insurance | 20.8 - 48.0 |
| 149 | 2026-08-11 | 02:40 PM | GOLDENSON | 16.50 | 16.70 | 16.40 | 16.50 | 16.40 | 0.10 | 566 | 19.809 | 1,199,956 | Engineering | 8.7 - 18.3 |
| 150 | 2026-08-11 | 02:40 PM | GP | 258.70 | 259.90 | 257.80 | 258.70 | 258.60 | 0.10 | 2,325 | 103.484 | 400,777 | Telecommunication | 237.4 - 317.5 |
| 151 | 2026-08-11 | 02:40 PM | GPHISPAT | 18.80 | 18.80 | 18.60 | 18.80 | 18.60 | 0.20 | 507 | 9.436 | 503,510 | Engineering | 14.6 - 22.7 |
| 152 | 2026-08-11 | 02:40 PM | GQBALLPEN | 562.30 | 568.00 | 550.10 | 562.30 | 569.90 | -7.60 | 632 | 16.949 | 30,167 | Miscellaneous | 246.9 - 728.0 |
| 153 | 2026-08-11 | 02:40 PM | GRAMEENS2 | 13.80 | 14.10 | 13.80 | 13.80 | 13.80 | 0.00 | 292 | 9.579 | 688,795 | Mutual Funds | 10.3 - 14.7 |
| 154 | 2026-08-11 | 02:40 PM | GREENDELMF | 5.20 | 5.50 | 5.20 | 5.20 | 5.20 | 0.00 | 179 | 4.548 | 854,740 | Mutual Funds | 2.5 - 5.8 |
| 155 | 2026-08-11 | 02:40 PM | GREENDELT | 70.80 | 72.20 | 69.10 | 70.80 | 70.80 | 0.00 | 561 | 27.728 | 390,303 | Insurance | 43.0 - 73.8 |
| 156 | 2026-08-11 | 02:40 PM | GSPFINANCE | 4.30 | 4.50 | 4.10 | 4.20 | 4.30 | 0.00 | 176 | 1.778 | 413,117 | Financial Institutions | 1.1 - 6.7 |
| 157 | 2026-08-11 | 02:40 PM | HAKKANIPUL | 83.30 | 83.90 | 82.00 | 83.30 | 81.70 | 1.60 | 1,375 | 35.294 | 424,087 | Paper & Printing | 51.2 - 94.9 |
| 158 | 2026-08-11 | 02:40 PM | HAMI | 161.00 | 165.00 | 160.00 | 160.80 | 161.00 | 0.00 | 127 | 1.175 | 7,291 | Miscellaneous | 93.0 - 197.0 |
| 159 | 2026-08-11 | 02:40 PM | HEIDELBCEM | 220.90 | 222.00 | 217.80 | 220.90 | 218.70 | 2.20 | 160 | 1.681 | 7,636 | Cement | 197.0 - 272.7 |
| 160 | 2026-08-11 | 02:40 PM | HFL | 16.10 | 16.40 | 15.80 | 16.10 | 16.00 | 0.10 | 314 | 6.283 | 387,201 | Textile | 3.8 - 17.9 |
| 161 | 2026-08-11 | 02:40 PM | HRTEX | 20.90 | 21.40 | 20.20 | 20.90 | 20.10 | 0.80 | 144 | 1.389 | 66,427 | Textile | 12.4 - 34.1 |
| 162 | 2026-08-11 | 02:40 PM | HWAWELLTEX | 49.50 | 50.80 | 49.30 | 49.50 | 49.10 | 0.40 | 290 | 15.075 | 302,795 | Textile | 35.6 - 53.7 |
| 163 | 2026-08-11 | 02:40 PM | IBNSINA | 322.70 | 325.00 | 321.90 | 322.70 | 321.10 | 1.60 | 126 | 4.727 | 14,653 | Pharmaceuticals & Chemicals | 273.8 - 371.0 |
| 164 | 2026-08-11 | 02:40 PM | IBP | 19.70 | 19.80 | 18.80 | 19.70 | 18.80 | 0.90 | 1,551 | 63.551 | 3,294,964 | Pharmaceuticals & Chemicals | 10.0 - 21.4 |
| 165 | 2026-08-11 | 02:40 PM | ICB | 46.00 | 46.20 | 45.40 | 46.00 | 45.60 | 0.40 | 180 | 3.529 | 77,064 | Financial Institutions | 33.7 - 59.8 |
| 166 | 2026-08-11 | 02:40 PM | ICB3RDNRB | 6.50 | 6.80 | 6.40 | 6.50 | 6.40 | 0.10 | 194 | 6.604 | 995,570 | Mutual Funds | 3.4 - 7.1 |
| 167 | 2026-08-11 | 02:40 PM | ICBAGRANI1 | 9.60 | 9.70 | 9.10 | 9.60 | 9.00 | 0.60 | 537 | 15.051 | 1,597,611 | Mutual Funds | 6.0 - 10.0 |
| 168 | 2026-08-11 | 02:40 PM | ICBAMCL2ND | 8.70 | 9.20 | 8.60 | 8.70 | 8.80 | -0.10 | 122 | 4.957 | 558,102 | Mutual Funds | 5.0 - 9.4 |
| 169 | 2026-08-11 | 02:40 PM | ICBEPMF1S1 | 6.90 | 7.20 | 6.80 | 6.90 | 6.90 | 0.00 | 235 | 9.352 | 1,331,044 | Mutual Funds | 3.2 - 7.8 |
| 170 | 2026-08-11 | 02:40 PM | ICBIBANK | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 0.00 | 105 | 2.281 | 850,839 | Bank | 2.1 - 4.2 |
| 171 | 2026-08-11 | 02:40 PM | ICBSONALI1 | 7.10 | 7.40 | 7.00 | 7.10 | 7.20 | -0.10 | 575 | 19.878 | 2,771,774 | Mutual Funds | 3.8 - 7.9 |
| 172 | 2026-08-11 | 02:40 PM | ICICL | 37.90 | 39.10 | 37.80 | 37.90 | 38.40 | -0.50 | 1,545 | 84.528 | 2,198,651 | Insurance | 20.0 - 39.1 |
| 173 | 2026-08-11 | 02:40 PM | IDLC | 46.60 | 47.10 | 44.50 | 46.60 | 44.60 | 2.00 | 1,104 | 25.958 | 563,460 | Financial Institutions | 32.0 - 48.3 |
| 174 | 2026-08-11 | 02:40 PM | IFADAUTOS | 25.90 | 26.30 | 25.80 | 25.90 | 26.00 | -0.10 | 284 | 7.610 | 292,426 | Engineering | 18.4 - 27.6 |
| 175 | 2026-08-11 | 02:40 PM | IFIC | 4.90 | 4.90 | 4.70 | 4.90 | 4.80 | 0.10 | 375 | 11.672 | 2,426,359 | Bank | 3.6 - 7.0 |
| 176 | 2026-08-11 | 02:40 PM | IFIC1STMF | 4.60 | 4.80 | 4.60 | 4.60 | 4.60 | 0.00 | 381 | 9.171 | 1,960,936 | Mutual Funds | 2.3 - 5.1 |
| 177 | 2026-08-11 | 02:40 PM | IFILISLMF1 | 6.00 | 6.20 | 5.90 | 6.00 | 5.90 | 0.10 | 108 | 4.818 | 794,703 | Mutual Funds | 3.0 - 6.4 |
| 178 | 2026-08-11 | 02:40 PM | ILFSL | 0.00 | 0.00 | 0.00 | 2.10 | 2.10 | 0 | 0.000 | 0 | Financial Institutions | 0.32 - 4.2 | |
| 179 | 2026-08-11 | 02:40 PM | INDEXAGRO | 75.10 | 75.60 | 74.00 | 75.10 | 73.90 | 1.20 | 498 | 9.280 | 123,455 | Miscellaneous | 60.0 - 93.0 |
| 180 | 2026-08-11 | 02:40 PM | INTECH | 26.60 | 26.80 | 26.50 | 26.60 | 26.50 | 0.10 | 125 | 2.823 | 106,050 | IT Sector | 18.0 - 47.4 |
| 181 | 2026-08-11 | 02:40 PM | INTRACO | 23.50 | 24.00 | 23.40 | 23.50 | 23.60 | -0.10 | 374 | 9.165 | 387,997 | Fuel & Power | 16.3 - 29.6 |
| 182 | 2026-08-11 | 02:40 PM | IPDC | 32.40 | 32.50 | 29.80 | 32.40 | 29.80 | 2.60 | 2,167 | 154.372 | 4,874,472 | Financial Institutions | 17.4 - 36.5 |
| 183 | 2026-08-11 | 02:40 PM | ISLAMIBANK | 29.80 | 30.00 | 29.80 | 29.80 | 29.70 | 0.10 | 190 | 1.733 | 58,064 | Bank | 23.9 - 56.2 |
| 184 | 2026-08-11 | 02:40 PM | ISLAMICFIN | 12.10 | 12.30 | 11.80 | 12.10 | 12.10 | 0.00 | 206 | 4.823 | 400,219 | Financial Institutions | 5.3 - 12.6 |
| 185 | 2026-08-11 | 02:40 PM | ISLAMIINS | 63.90 | 65.80 | 63.30 | 63.70 | 64.40 | -0.50 | 360 | 12.220 | 190,745 | Insurance | 34.5 - 67.5 |
| 186 | 2026-08-11 | 02:40 PM | ISNLTD | 61.80 | 62.70 | 59.60 | 61.80 | 60.10 | 1.70 | 765 | 15.157 | 247,136 | IT Sector | 43.5 - 131.1 |
| 187 | 2026-08-11 | 02:40 PM | ITC | 48.50 | 49.40 | 48.30 | 48.50 | 48.90 | -0.40 | 1,518 | 59.798 | 1,221,193 | IT Sector | 35.6 - 55.0 |
| 188 | 2026-08-11 | 02:40 PM | JAMUNABANK | 24.30 | 24.40 | 24.00 | 24.30 | 24.10 | 0.20 | 842 | 61.285 | 2,524,642 | Bank | 19.7 - 27.1 |
| 189 | 2026-08-11 | 02:40 PM | JAMUNAOIL | 183.20 | 184.70 | 182.60 | 183.70 | 182.80 | 0.40 | 212 | 4.853 | 26,435 | Fuel & Power | 164.9 - 195.0 |
| 190 | 2026-08-11 | 02:40 PM | JANATAINS | 35.70 | 36.80 | 35.40 | 35.70 | 36.10 | -0.40 | 777 | 26.063 | 721,140 | Insurance | 20.8 - 39.3 |
| 191 | 2026-08-11 | 02:40 PM | JHRML | 53.50 | 53.80 | 52.50 | 53.50 | 52.10 | 1.40 | 1,399 | 39.096 | 732,017 | Pharmaceuticals & Chemicals | 39.4 - 63.9 |
| 192 | 2026-08-11 | 02:40 PM | JMISMDL | 145.70 | 151.40 | 142.00 | 145.70 | 150.30 | -4.60 | 282 | 10.610 | 72,139 | Pharmaceuticals & Chemicals | 105.9 - 172.0 |
| 193 | 2026-08-11 | 02:40 PM | JUTESPINN | 220.30 | 224.00 | 219.60 | 220.30 | 220.60 | -0.30 | 50 | 0.320 | 1,454 | Jute | 171.0 - 260.0 |
| 194 | 2026-08-11 | 02:40 PM | KARNAPHULI | 54.50 | 58.20 | 53.90 | 54.50 | 56.40 | -1.90 | 1,695 | 123.455 | 2,179,305 | Insurance | 24.8 - 58.2 |
| 195 | 2026-08-11 | 02:40 PM | KAY&QUE | 429.30 | 433.90 | 426.90 | 429.30 | 429.60 | -0.30 | 681 | 12.717 | 29,528 | Engineering | 295.6 - 540.0 |
| 196 | 2026-08-11 | 02:40 PM | KBPPWBIL | 39.30 | 40.00 | 39.00 | 39.30 | 38.90 | 0.40 | 990 | 25.913 | 654,582 | Miscellaneous | 37.2 - 165.2 |
| 197 | 2026-08-11 | 02:40 PM | KDSALTD | 50.70 | 50.90 | 50.50 | 50.70 | 50.40 | 0.30 | 346 | 10.405 | 205,234 | Engineering | 35.9 - 55.9 |
| 198 | 2026-08-11 | 02:40 PM | KEYACOSMET | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 0.00 | 266 | 7.252 | 1,294,278 | Pharmaceuticals & Chemicals | 3.3 - 6.1 |
| 199 | 2026-08-11 | 02:40 PM | KOHINOOR | 549.00 | 550.00 | 546.90 | 548.40 | 546.90 | 2.10 | 196 | 4.488 | 8,174 | Pharmaceuticals & Chemicals | 471.0 - 598.0 |
| 200 | 2026-08-11 | 02:40 PM | KPCL | 11.70 | 11.90 | 11.00 | 11.70 | 11.00 | 0.70 | 1,001 | 39.743 | 3,433,625 | Fuel & Power | 9.1 - 12.5 |
| 201 | 2026-08-11 | 02:40 PM | KPPL | 15.30 | 15.50 | 15.20 | 15.30 | 15.30 | 0.00 | 193 | 2.810 | 182,977 | Paper & Printing | 7.9 - 21.4 |
| 202 | 2026-08-11 | 02:40 PM | KTL | 11.80 | 11.90 | 11.40 | 11.80 | 11.30 | 0.50 | 323 | 6.025 | 513,787 | Textile | 8.5 - 14.7 |
| 203 | 2026-08-11 | 02:40 PM | LANKABAFIN | 18.10 | 18.30 | 17.40 | 18.10 | 17.30 | 0.80 | 1,847 | 58.001 | 3,245,143 | Financial Institutions | 11.6 - 19.5 |
| 204 | 2026-08-11 | 02:40 PM | LEGACYFOOT | 76.50 | 79.50 | 75.70 | 76.50 | 77.50 | -1.00 | 1,984 | 69.392 | 893,913 | Tannery Industries | 46.2 - 85.4 |
| 205 | 2026-08-11 | 02:40 PM | LHB | 57.90 | 58.10 | 56.80 | 57.90 | 56.60 | 1.30 | 1,079 | 46.677 | 809,267 | Cement | 45.0 - 62.4 |
| 206 | 2026-08-11 | 02:40 PM | LIBRAINFU | 632.50 | 642.00 | 630.00 | 632.50 | 633.30 | -0.80 | 135 | 1.653 | 2,604 | Pharmaceuticals & Chemicals | 547.1 - 850.0 |
| 207 | 2026-08-11 | 02:40 PM | LINDEBD | 722.60 | 724.00 | 720.00 | 722.60 | 718.90 | 3.70 | 192 | 2.044 | 2,829 | Fuel & Power | 625.0 - 980.0 |
| 208 | 2026-08-11 | 02:40 PM | LOVELLO | 68.80 | 69.90 | 68.30 | 68.80 | 68.30 | 0.50 | 1,526 | 62.409 | 906,110 | Food & Allied | 61.3 - 108.8 |
| 209 | 2026-08-11 | 02:40 PM | LRBDL | 15.90 | 16.30 | 15.70 | 15.90 | 15.60 | 0.30 | 531 | 11.546 | 719,917 | Fuel & Power | 8.5 - 16.8 |
| 210 | 2026-08-11 | 02:40 PM | LRGLOBMF1 | 5.00 | 5.10 | 4.90 | 5.00 | 4.80 | 0.20 | 170 | 3.891 | 782,402 | Mutual Funds | 2.3 - 5.3 |
| 211 | 2026-08-11 | 02:40 PM | MAGURAPLEX | 92.70 | 93.80 | 91.90 | 92.70 | 91.90 | 0.80 | 298 | 7.438 | 80,228 | Paper & Printing | 72.9 - 118.0 |
| 212 | 2026-08-11 | 02:40 PM | MAKSONSPIN | 6.50 | 6.60 | 6.30 | 6.40 | 6.30 | 0.20 | 159 | 2.732 | 423,636 | Textile | 3.8 - 7.6 |
| 213 | 2026-08-11 | 02:40 PM | MALEKSPIN | 46.20 | 47.00 | 45.50 | 46.20 | 45.20 | 1.00 | 2,463 | 315.699 | 6,797,563 | Textile | 23.5 - 47.7 |
| 214 | 2026-08-11 | 02:40 PM | MARICO | 2,722.60 | 2,727.50 | 2,718.00 | 2,722.60 | 2,717.50 | 5.10 | 158 | 4.401 | 1,616 | Pharmaceuticals & Chemicals | 2610.0 - 2960.0 |
| 215 | 2026-08-11 | 02:40 PM | MATINSPINN | 61.80 | 62.00 | 60.50 | 61.80 | 60.90 | 0.90 | 567 | 21.377 | 346,993 | Textile | 43.8 - 63.8 |
| 216 | 2026-08-11 | 02:40 PM | MBL1STMF | 8.70 | 9.00 | 8.30 | 8.70 | 8.20 | 0.50 | 699 | 37.928 | 4,352,292 | Mutual Funds | 3.0 - 9.0 |
| 217 | 2026-08-11 | 02:40 PM | MEGCONMILK | 33.30 | 33.60 | 32.50 | 33.30 | 32.70 | 0.60 | 152 | 1.247 | 37,719 | Food & Allied | 11.5 - 51.0 |
| 218 | 2026-08-11 | 02:40 PM | MEGHNACEM | 31.70 | 32.00 | 31.70 | 31.70 | 31.60 | 0.10 | 29 | 0.154 | 4,857 | Cement | 26.1 - 58.0 |
| 219 | 2026-08-11 | 02:40 PM | MEGHNAINS | 40.50 | 42.40 | 40.20 | 40.50 | 41.10 | -0.60 | 2,532 | 105.476 | 2,551,907 | Insurance | 21.7 - 45.6 |
| 220 | 2026-08-11 | 02:40 PM | MEGHNALIFE | 62.00 | 63.30 | 62.00 | 62.20 | 62.10 | -0.10 | 294 | 7.374 | 117,805 | Insurance | 42.0 - 73.5 |
| 221 | 2026-08-11 | 02:40 PM | MEGHNAPET | 80.30 | 80.70 | 77.00 | 80.30 | 77.50 | 2.80 | 247 | 3.637 | 45,885 | Food & Allied | 17.3 - 101.9 |
| 222 | 2026-08-11 | 02:40 PM | MERCANBANK | 7.30 | 7.40 | 7.30 | 7.30 | 7.40 | -0.10 | 93 | 0.805 | 109,607 | Bank | 6.1 - 9.9 |
| 223 | 2026-08-11 | 02:40 PM | MERCINS | 45.80 | 46.40 | 45.30 | 45.80 | 44.70 | 1.10 | 676 | 25.846 | 563,450 | Insurance | 22.4 - 47.6 |
| 224 | 2026-08-11 | 02:40 PM | METROSPIN | 9.50 | 9.60 | 9.40 | 9.60 | 9.40 | 0.10 | 57 | 0.406 | 42,638 | Textile | 7.0 - 12.7 |
| 225 | 2026-08-11 | 02:40 PM | MHSML | 22.40 | 22.80 | 22.30 | 22.40 | 22.40 | 0.00 | 695 | 26.917 | 1,194,657 | Textile | 12.0 - 25.8 |
| 226 | 2026-08-11 | 02:40 PM | MIDASFIN | 5.90 | 6.00 | 5.60 | 5.90 | 5.90 | 0.00 | 152 | 2.070 | 359,002 | Financial Institutions | 3.7 - 7.6 |
| 227 | 2026-08-11 | 02:40 PM | MIDLANDBNK | 19.10 | 19.30 | 18.10 | 19.10 | 18.10 | 1.00 | 1,654 | 77.730 | 4,144,799 | Bank | 14.5 - 22.8 |
| 228 | 2026-08-11 | 02:40 PM | MIRACLEIND | 31.80 | 32.90 | 31.20 | 31.80 | 30.90 | 0.90 | 1,031 | 22.349 | 696,376 | Miscellaneous | 25.0 - 40.9 |
| 229 | 2026-08-11 | 02:40 PM | MIRAKHTER | 41.30 | 42.00 | 41.10 | 41.30 | 41.20 | 0.10 | 633 | 18.829 | 455,309 | Engineering | 23.9 - 48.7 |
| 230 | 2026-08-11 | 02:40 PM | MITHUNKNIT | 13.90 | 14.10 | 13.60 | 13.90 | 13.70 | 0.20 | 99 | 0.858 | 62,120 | Textile | 11.0 - 21.9 |
| 231 | 2026-08-11 | 02:40 PM | MJLBD | 92.70 | 93.90 | 92.20 | 92.70 | 92.80 | -0.10 | 390 | 8.072 | 86,954 | Fuel & Power | 86.0 - 105.8 |
| 232 | 2026-08-11 | 02:40 PM | MLDYEING | 18.20 | 19.10 | 17.90 | 18.20 | 18.60 | -0.40 | 2,992 | 244.641 | 13,150,775 | Textile | 6.7 - 19.3 |
| 233 | 2026-08-11 | 02:40 PM | MONNOAGML | 350.60 | 350.80 | 347.50 | 349.20 | 347.40 | 3.20 | 133 | 2.784 | 7,986 | Engineering | 266.2 - 424.9 |
| 234 | 2026-08-11 | 02:40 PM | MONNOCERA | 94.90 | 95.40 | 94.20 | 94.90 | 94.30 | 0.60 | 694 | 20.146 | 212,437 | Ceramics Sector | 67.3 - 112.0 |
| 235 | 2026-08-11 | 02:40 PM | MONNOFABR | 24.10 | 24.50 | 24.00 | 24.10 | 24.00 | 0.10 | 1,228 | 63.672 | 2,631,190 | Textile | 13.9 - 27.3 |
| 236 | 2026-08-11 | 02:40 PM | MONOSPOOL | 118.50 | 119.20 | 117.40 | 118.50 | 117.10 | 1.40 | 904 | 27.288 | 230,760 | Paper & Printing | 84.5 - 305.6 |
| 237 | 2026-08-11 | 02:40 PM | MPETROLEUM | 214.30 | 215.60 | 214.00 | 214.30 | 214.40 | -0.10 | 146 | 3.125 | 14,570 | Fuel & Power | 187.3 - 219.0 |
| 238 | 2026-08-11 | 02:40 PM | MTB | 13.50 | 13.60 | 13.30 | 13.50 | 13.30 | 0.20 | 153 | 17.974 | 1,347,171 | Bank | 10.9 - 14.7 |
| 239 | 2026-08-11 | 02:40 PM | NAHEEACP | 36.80 | 37.00 | 36.00 | 36.80 | 36.10 | 0.70 | 519 | 13.767 | 376,727 | Engineering | 13.9 - 42.0 |
| 240 | 2026-08-11 | 02:40 PM | NATLIFEINS | 104.60 | 105.50 | 103.80 | 104.30 | 104.70 | -0.10 | 166 | 4.455 | 42,593 | Insurance | 83.6 - 134.0 |
| 241 | 2026-08-11 | 02:40 PM | NAVANACNG | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | 0.00 | 94 | 1.971 | 86,911 | Engineering | 18.9 - 28.2 |
| 242 | 2026-08-11 | 02:40 PM | NAVANAPHAR | 69.90 | 70.60 | 69.00 | 69.90 | 69.80 | 0.10 | 616 | 17.872 | 255,074 | Pharmaceuticals & Chemicals | 45.5 - 78.0 |
| 243 | 2026-08-11 | 02:40 PM | NBL | 3.80 | 3.80 | 3.60 | 3.80 | 3.70 | 0.10 | 381 | 3.711 | 1,001,067 | Bank | 2.1 - 6.6 |
| 244 | 2026-08-11 | 02:40 PM | NCCBANK | 15.70 | 15.80 | 15.40 | 15.70 | 15.40 | 0.30 | 1,121 | 100.756 | 6,438,545 | Bank | 10.5 - 17.7 |
| 245 | 2026-08-11 | 02:40 PM | NCCBLMF1 | 7.10 | 7.40 | 7.10 | 7.10 | 7.10 | 0.00 | 177 | 4.022 | 557,562 | Mutual Funds | 3.1 - 8.0 |
| 246 | 2026-08-11 | 02:40 PM | NEWLINE | 7.00 | 7.30 | 6.90 | 7.00 | 7.10 | -0.10 | 197 | 3.070 | 434,707 | Textile | 2.7 - 7.6 |
| 247 | 2026-08-11 | 02:40 PM | NFML | 20.30 | 20.50 | 19.80 | 20.30 | 20.00 | 0.30 | 939 | 26.627 | 1,323,442 | Miscellaneous | 9.0 - 24.2 |
| 248 | 2026-08-11 | 02:40 PM | NHFIL | 30.10 | 30.40 | 28.80 | 30.10 | 28.80 | 1.30 | 757 | 22.364 | 747,965 | Financial Institutions | 21.0 - 33.8 |
| 249 | 2026-08-11 | 02:40 PM | NITOLINS | 47.50 | 48.80 | 46.80 | 47.50 | 47.60 | -0.10 | 1,626 | 76.387 | 1,588,398 | Insurance | 22.8 - 48.8 |
| 250 | 2026-08-11 | 02:40 PM | NORTHERN | 114.20 | 115.60 | 114.00 | 114.80 | 112.40 | 1.80 | 46 | 0.264 | 2,302 | Jute | 75.1 - 141.2 |
| 251 | 2026-08-11 | 02:40 PM | NORTHRNINS | 43.00 | 45.30 | 42.60 | 43.00 | 44.60 | -1.60 | 995 | 26.365 | 598,167 | Insurance | 24.2 - 45.3 |
| 252 | 2026-08-11 | 02:40 PM | NPOLYMER | 36.40 | 36.60 | 36.00 | 36.40 | 36.00 | 0.40 | 541 | 12.851 | 353,329 | Engineering | 23.5 - 38.9 |
| 253 | 2026-08-11 | 02:40 PM | NRBBANK | 7.00 | 7.00 | 6.70 | 7.00 | 6.70 | 0.30 | 193 | 4.456 | 645,564 | Bank | 4.9 - 9.5 |
| 254 | 2026-08-11 | 02:40 PM | NRBCBANK | 9.90 | 9.90 | 8.90 | 9.90 | 9.00 | 0.90 | 939 | 37.940 | 3,858,516 | Bank | 4.9 - 9.9 |
| 255 | 2026-08-11 | 02:40 PM | NTC | 168.10 | 172.00 | 165.00 | 168.30 | 168.20 | -0.10 | 43 | 0.157 | 927 | Food & Allied | 141.0 - 222.0 |
| 256 | 2026-08-11 | 02:40 PM | NTLTUBES | 70.30 | 70.90 | 69.40 | 70.30 | 69.90 | 0.40 | 634 | 16.368 | 232,707 | Engineering | 56.0 - 88.0 |
| 257 | 2026-08-11 | 02:40 PM | NURANI | 3.30 | 3.30 | 3.10 | 3.30 | 3.00 | 0.30 | 298 | 3.673 | 1,125,271 | Textile | 1.1 - 4.2 |
| 258 | 2026-08-11 | 02:40 PM | OAL | 6.80 | 7.00 | 6.80 | 6.80 | 6.90 | -0.10 | 160 | 2.335 | 340,892 | Engineering | 3.8 - 7.8 |
| 259 | 2026-08-11 | 02:40 PM | OIMEX | 16.30 | 16.40 | 16.10 | 16.30 | 16.10 | 0.20 | 147 | 3.121 | 192,356 | Engineering | 10.8 - 28.0 |
| 260 | 2026-08-11 | 02:40 PM | OLYMPIC | 153.00 | 154.00 | 150.60 | 153.00 | 150.60 | 2.40 | 859 | 25.106 | 164,359 | Food & Allied | 128.0 - 173.5 |
| 261 | 2026-08-11 | 02:40 PM | ONEBANKPLC | 8.10 | 8.20 | 7.90 | 8.10 | 7.90 | 0.20 | 228 | 9.385 | 1,164,097 | Bank | 6.2 - 9.1 |
| 262 | 2026-08-11 | 02:40 PM | ORIONINFU | 269.10 | 273.80 | 267.30 | 269.10 | 267.20 | 1.90 | 2,616 | 44.743 | 165,118 | Pharmaceuticals & Chemicals | 260.0 - 587.5 |
| 263 | 2026-08-11 | 02:40 PM | ORIONPHARM | 28.80 | 29.20 | 28.70 | 28.80 | 28.80 | 0.00 | 258 | 5.116 | 177,253 | Pharmaceuticals & Chemicals | 22.9 - 42.9 |
| 264 | 2026-08-11 | 02:40 PM | PADMALIFE | 18.40 | 18.50 | 17.90 | 18.30 | 18.10 | 0.30 | 49 | 0.466 | 25,472 | Insurance | 13.8 - 23.9 |
| 265 | 2026-08-11 | 02:40 PM | PADMAOIL | 200.00 | 201.00 | 199.90 | 200.30 | 200.60 | -0.60 | 214 | 5.766 | 28,804 | Fuel & Power | 163.8 - 205.5 |
| 266 | 2026-08-11 | 02:40 PM | PARAMOUNT | 62.90 | 64.50 | 62.60 | 62.90 | 63.00 | -0.10 | 564 | 15.902 | 250,466 | Insurance | 36.2 - 71.8 |
| 267 | 2026-08-11 | 02:40 PM | PDL | 5.80 | 6.00 | 5.70 | 5.80 | 5.90 | -0.10 | 148 | 2.124 | 364,339 | Textile | 2.8 - 7.4 |
| 268 | 2026-08-11 | 02:40 PM | PENINSULA | 24.70 | 24.90 | 24.50 | 24.70 | 24.50 | 0.20 | 143 | 3.286 | 133,376 | Travel & Leisure | 10.6 - 26.0 |
| 269 | 2026-08-11 | 02:40 PM | PEOPLESINS | 64.70 | 65.50 | 63.70 | 64.70 | 63.30 | 1.40 | 1,588 | 85.456 | 1,318,714 | Insurance | 30.7 - 66.5 |
| 270 | 2026-08-11 | 02:40 PM | PF1STMF | 14.10 | 14.60 | 13.90 | 14.10 | 13.90 | 0.20 | 424 | 18.164 | 1,279,492 | Mutual Funds | 4.6 - 14.6 |
| 271 | 2026-08-11 | 02:40 PM | PHARMAID | 614.10 | 622.50 | 612.00 | 614.10 | 614.00 | 0.10 | 573 | 14.179 | 22,936 | Pharmaceuticals & Chemicals | 452.7 - 680.0 |
| 272 | 2026-08-11 | 02:40 PM | PHENIXINS | 49.80 | 51.60 | 49.20 | 49.80 | 50.00 | -0.20 | 1,439 | 64.819 | 1,290,371 | Insurance | 23.7 - 52.8 |
| 273 | 2026-08-11 | 02:40 PM | PHOENIXFIN | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 0.00 | 63 | 0.738 | 178,000 | Financial Institutions | 1.8 - 5.5 |
| 274 | 2026-08-11 | 02:40 PM | PHPMF1 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | 0.00 | 162 | 4.598 | 1,149,438 | Mutual Funds | 2.1 - 4.4 |
| 275 | 2026-08-11 | 02:40 PM | PIONEERINS | 69.90 | 71.40 | 69.20 | 69.90 | 69.40 | 0.50 | 1,095 | 55.568 | 790,283 | Insurance | 40.1 - 74.9 |
| 276 | 2026-08-11 | 02:40 PM | PLFSL | 1.90 | 2.20 | 1.80 | 1.90 | 2.00 | -0.10 | 870 | 15.993 | 8,515,915 | Financial Institutions | 0.36 - 4.2 |
| 277 | 2026-08-11 | 02:40 PM | POPULAR1MF | 4.00 | 4.10 | 3.90 | 4.00 | 3.90 | 0.10 | 132 | 4.550 | 1,136,790 | Mutual Funds | 2.1 - 4.4 |
| 278 | 2026-08-11 | 02:40 PM | POPULARLIF | 60.70 | 61.90 | 60.50 | 60.70 | 60.40 | 0.30 | 403 | 10.850 | 178,016 | Insurance | 36.5 - 67.1 |
| 279 | 2026-08-11 | 02:40 PM | POWERGRID | 40.00 | 41.20 | 39.90 | 40.00 | 40.30 | -0.30 | 270 | 6.195 | 154,218 | Fuel & Power | 25.6 - 42.8 |
| 280 | 2026-08-11 | 02:40 PM | PRAGATIINS | 81.60 | 84.70 | 77.30 | 81.60 | 80.90 | 0.70 | 1,126 | 55.088 | 670,640 | Insurance | 50.0 - 88.9 |
| 281 | 2026-08-11 | 02:40 PM | PRAGATILIF | 170.60 | 176.00 | 170.00 | 170.60 | 173.30 | -2.70 | 1,108 | 28.336 | 164,269 | Insurance | 119.9 - 283.9 |
| 282 | 2026-08-11 | 02:40 PM | PREMIERBAN | 5.80 | 5.80 | 5.60 | 5.80 | 5.70 | 0.10 | 150 | 7.158 | 1,247,308 | Bank | 3.9 - 7.4 |
| 283 | 2026-08-11 | 02:40 PM | PREMIERCEM | 49.20 | 49.40 | 48.40 | 49.20 | 48.20 | 1.00 | 299 | 8.889 | 181,580 | Cement | 34.9 - 56.0 |
| 284 | 2026-08-11 | 02:40 PM | PREMIERLEA | 2.50 | 2.70 | 2.30 | 2.50 | 2.50 | 0.00 | 268 | 4.346 | 1,753,567 | Financial Institutions | 0.3 - 4.4 |
| 285 | 2026-08-11 | 02:40 PM | PRIME1ICBA | 6.90 | 7.20 | 6.80 | 7.00 | 6.80 | 0.10 | 113 | 2.660 | 377,283 | Mutual Funds | 3.8 - 7.3 |
| 286 | 2026-08-11 | 02:40 PM | PRIMEBANK | 30.10 | 30.20 | 30.00 | 30.10 | 30.00 | 0.10 | 208 | 15.742 | 523,497 | Bank | 25.8 - 36.1 |
| 287 | 2026-08-11 | 02:40 PM | PRIMEFIN | 3.20 | 3.50 | 3.20 | 3.20 | 3.40 | -0.20 | 229 | 3.152 | 956,854 | Financial Institutions | 0.73 - 6.4 |
| 288 | 2026-08-11 | 02:40 PM | PRIMEINSUR | 61.80 | 64.10 | 60.10 | 61.80 | 62.60 | -0.80 | 2,374 | 102.004 | 1,630,723 | Insurance | 26.5 - 65.0 |
| 289 | 2026-08-11 | 02:40 PM | PRIMELIFE | 42.60 | 43.90 | 42.40 | 42.60 | 43.10 | -0.50 | 208 | 4.831 | 112,072 | Insurance | 27.0 - 54.6 |
| 290 | 2026-08-11 | 02:40 PM | PRIMETEX | 16.80 | 17.10 | 16.70 | 16.80 | 16.90 | -0.10 | 88 | 0.712 | 42,130 | Textile | 9.9 - 23.4 |
| 291 | 2026-08-11 | 02:40 PM | PROGRESLIF | 41.40 | 41.70 | 40.60 | 41.40 | 40.50 | 0.90 | 69 | 0.441 | 10,707 | Insurance | 35.2 - 65.4 |
| 292 | 2026-08-11 | 02:40 PM | PROVATIINS | 58.90 | 60.30 | 58.70 | 58.90 | 58.60 | 0.30 | 736 | 26.072 | 438,678 | Insurance | 22.9 - 70.8 |
| 293 | 2026-08-11 | 02:40 PM | PTL | 63.80 | 64.50 | 63.40 | 63.80 | 63.40 | 0.40 | 506 | 22.142 | 345,821 | Textile | 39.0 - 69.0 |
| 294 | 2026-08-11 | 02:40 PM | PUBALIBANK | 38.70 | 39.10 | 38.10 | 38.70 | 38.30 | 0.40 | 411 | 35.481 | 916,222 | Bank | 25.5 - 44.0 |
| 295 | 2026-08-11 | 02:40 PM | PURABIGEN | 32.30 | 33.40 | 31.80 | 32.30 | 32.40 | -0.10 | 799 | 34.257 | 1,043,577 | Insurance | 16.5 - 36.1 |
| 296 | 2026-08-11 | 02:40 PM | QUASEMIND | 45.00 | 45.50 | 44.80 | 45.00 | 44.70 | 0.30 | 469 | 15.725 | 348,954 | Engineering | 35.3 - 50.4 |
| 297 | 2026-08-11 | 02:40 PM | QUEENSOUTH | 18.20 | 18.80 | 18.10 | 18.20 | 18.40 | -0.20 | 1,368 | 58.379 | 3,173,991 | Textile | 8.5 - 21.1 |
| 298 | 2026-08-11 | 02:40 PM | RAHIMAFOOD | 83.30 | 85.00 | 82.50 | 83.30 | 83.40 | -0.10 | 418 | 4.490 | 53,994 | Food & Allied | 79.8 - 174.0 |
| 299 | 2026-08-11 | 02:40 PM | RAHIMTEXT | 213.70 | 217.00 | 213.00 | 213.70 | 215.50 | -1.80 | 230 | 3.891 | 18,136 | Textile | 135.2 - 271.9 |
| 300 | 2026-08-11 | 02:40 PM | RAKCERAMIC | 30.30 | 30.70 | 30.20 | 30.30 | 30.10 | 0.20 | 303 | 5.985 | 196,535 | Ceramics Sector | 19.2 - 32.8 |
| 301 | 2026-08-11 | 02:40 PM | RANFOUNDRY | 161.20 | 163.70 | 160.90 | 161.20 | 161.50 | -0.30 | 152 | 3.190 | 19,728 | Engineering | 135.0 - 190.0 |
| 302 | 2026-08-11 | 02:40 PM | RDFOOD | 27.30 | 27.60 | 27.10 | 27.30 | 27.20 | 0.10 | 589 | 15.180 | 555,299 | Food & Allied | 15.0 - 34.4 |
| 303 | 2026-08-11 | 02:40 PM | RECKITTBEN | 3,301.80 | 3,320.00 | 3,299.20 | 3,311.70 | 3,300.40 | 1.40 | 126 | 1.562 | 472 | Pharmaceuticals & Chemicals | 3245.0 - 3700.0 |
| 304 | 2026-08-11 | 02:40 PM | REGENTTEX | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | 0.00 | 198 | 1.553 | 224,714 | Textile | 1.3 - 8.4 |
| 305 | 2026-08-11 | 02:40 PM | RELIANCE1 | 12.00 | 12.30 | 11.90 | 12.00 | 11.90 | 0.10 | 303 | 8.446 | 699,577 | Mutual Funds | 9.8 - 18.8 |
| 306 | 2026-08-11 | 02:40 PM | RELIANCINS | 115.40 | 116.40 | 112.10 | 115.40 | 111.40 | 4.00 | 597 | 36.275 | 313,568 | Insurance | 56.6 - 128.2 |
| 307 | 2026-08-11 | 02:40 PM | RENATA | 473.40 | 475.90 | 468.50 | 473.40 | 470.40 | 3.00 | 404 | 7.852 | 16,635 | Pharmaceuticals & Chemicals | 372.0 - 547.0 |
| 308 | 2026-08-11 | 02:40 PM | RENWICKJA | 890.00 | 920.00 | 841.00 | 881.70 | 859.50 | 30.50 | 95 | 1.611 | 1,804 | Engineering | 422.5 - 1075.0 |
| 309 | 2026-08-11 | 02:40 PM | REPUBLIC | 41.70 | 42.80 | 40.80 | 41.70 | 41.30 | 0.40 | 1,369 | 58.290 | 1,398,576 | Insurance | 23.0 - 42.8 |
| 310 | 2026-08-11 | 02:40 PM | RINGSHINE | 4.80 | 4.90 | 4.70 | 4.80 | 4.70 | 0.10 | 417 | 7.269 | 1,514,308 | Textile | 1.9 - 5.3 |
| 311 | 2026-08-11 | 02:40 PM | ROBI | 32.10 | 32.20 | 31.60 | 32.10 | 31.60 | 0.50 | 1,117 | 52.596 | 1,648,837 | Telecommunication | 26.6 - 33.9 |
| 312 | 2026-08-11 | 02:40 PM | RSRMSTEEL | 8.00 | 8.20 | 7.90 | 8.00 | 7.90 | 0.10 | 98 | 1.658 | 207,761 | Engineering | 4.3 - 10.6 |
| 313 | 2026-08-11 | 02:40 PM | RUNNERAUTO | 47.10 | 48.20 | 46.90 | 47.10 | 47.60 | -0.50 | 1,706 | 63.519 | 1,338,322 | Engineering | 27.9 - 49.3 |
| 314 | 2026-08-11 | 02:40 PM | RUPALIBANK | 17.60 | 17.80 | 17.40 | 17.60 | 17.30 | 0.30 | 97 | 3.102 | 176,418 | Bank | 15.2 - 25.9 |
| 315 | 2026-08-11 | 02:40 PM | RUPALIINS | 32.10 | 33.60 | 31.40 | 32.10 | 31.10 | 1.00 | 2,534 | 104.724 | 3,224,344 | Insurance | 18.0 - 33.6 |
| 316 | 2026-08-11 | 02:40 PM | RUPALILIFE | 92.80 | 94.50 | 91.90 | 92.80 | 90.70 | 2.10 | 1,105 | 27.943 | 300,159 | Insurance | 65.9 - 132.0 |
| 317 | 2026-08-11 | 02:40 PM | SAFKOSPINN | 20.50 | 21.70 | 20.00 | 20.50 | 21.40 | -0.90 | 255 | 7.302 | 354,438 | Textile | 11.9 - 24.7 |
| 318 | 2026-08-11 | 02:40 PM | SAIFPOWER | 10.70 | 10.70 | 10.00 | 10.70 | 9.80 | 0.90 | 1,280 | 39.323 | 3,706,839 | Services & Real Estate | 3.8 - 11.5 |
| 319 | 2026-08-11 | 02:40 PM | SAIHAMCOT | 22.20 | 22.60 | 22.10 | 22.20 | 22.20 | 0.00 | 1,379 | 75.235 | 3,373,945 | Textile | 14.8 - 24.6 |
| 320 | 2026-08-11 | 02:40 PM | SAIHAMTEX | 26.90 | 27.70 | 26.60 | 26.90 | 27.30 | -0.40 | 1,914 | 225.617 | 8,331,649 | Textile | 13.7 - 27.7 |
| 321 | 2026-08-11 | 02:40 PM | SALAMCRST | 12.80 | 13.00 | 12.70 | 12.80 | 12.70 | 0.10 | 212 | 2.587 | 201,738 | Engineering | 10.6 - 25.6 |
| 322 | 2026-08-11 | 02:40 PM | SALVO | 37.30 | 37.70 | 37.30 | 37.30 | 37.30 | 0.00 | 383 | 11.097 | 296,394 | Pharmaceuticals & Chemicals | 23.6 - 40.8 |
| 323 | 2026-08-11 | 02:40 PM | SAMATALETH | 107.80 | 110.10 | 105.80 | 107.80 | 105.80 | 2.00 | 720 | 11.291 | 104,107 | Tannery Industries | 73.1 - 127.2 |
| 324 | 2026-08-11 | 02:40 PM | SAMORITA | 100.90 | 104.20 | 99.80 | 100.90 | 100.90 | 0.00 | 1,109 | 22.333 | 218,742 | Services & Real Estate | 63.0 - 104.5 |
| 325 | 2026-08-11 | 02:40 PM | SANDHANINS | 29.10 | 29.70 | 28.90 | 29.10 | 29.10 | 0.00 | 830 | 26.432 | 903,241 | Insurance | 17.1 - 30.3 |
| 326 | 2026-08-11 | 02:40 PM | SAPORTL | 60.50 | 60.60 | 59.00 | 60.50 | 59.20 | 1.30 | 1,686 | 163.510 | 2,724,923 | Services & Real Estate | 23.5 - 64.3 |
| 327 | 2026-08-11 | 02:40 PM | SAVAREFR | 0.00 | 0.00 | 0.00 | 215.50 | 215.50 | 0 | 0.000 | 0 | Miscellaneous | 0.0 - 0.0 | |
| 328 | 2026-08-11 | 02:40 PM | SBACBANK | 7.30 | 7.40 | 6.90 | 7.30 | 7.00 | 0.30 | 147 | 1.264 | 174,734 | Bank | 5.0 - 8.3 |
| 329 | 2026-08-11 | 02:40 PM | SEAPEARL | 39.20 | 39.40 | 39.00 | 39.20 | 38.80 | 0.40 | 663 | 16.902 | 430,933 | Travel & Leisure | 29.3 - 61.5 |
| 330 | 2026-08-11 | 02:40 PM | SEMLFBSLGF | 7.60 | 7.90 | 7.50 | 7.60 | 7.70 | -0.10 | 292 | 8.352 | 1,080,282 | Mutual Funds | 3.9 - 8.4 |
| 331 | 2026-08-11 | 02:40 PM | SEMLIBBLSF | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | -0.10 | 64 | 1.618 | 202,507 | Mutual Funds | 5.2 - 8.6 |
| 332 | 2026-08-11 | 02:40 PM | SHAHJABANK | 17.70 | 17.70 | 17.40 | 17.60 | 17.50 | 0.20 | 102 | 3.058 | 174,398 | Bank | 15.5 - 19.0 |
| 333 | 2026-08-11 | 02:40 PM | SHARPIND | 42.90 | 43.70 | 42.30 | 42.90 | 42.50 | 0.40 | 3,957 | 416.377 | 9,665,203 | Textile | 10.1 - 43.7 |
| 334 | 2026-08-11 | 02:40 PM | SHASHADNIM | 28.70 | 29.30 | 28.70 | 28.90 | 28.80 | -0.10 | 531 | 37.754 | 1,301,993 | Textile | 13.8 - 30.6 |
| 335 | 2026-08-11 | 02:40 PM | SHEPHERD | 17.30 | 17.60 | 17.20 | 17.30 | 17.40 | -0.10 | 650 | 25.096 | 1,445,870 | Textile | 9.8 - 20.5 |
| 336 | 2026-08-11 | 02:40 PM | SHURWID | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | 0.00 | 54 | 0.344 | 54,184 | Engineering | 3.2 - 7.8 |
| 337 | 2026-08-11 | 02:40 PM | SHYAMPSUG | 288.10 | 299.70 | 287.00 | 288.60 | 296.70 | -8.60 | 493 | 6.413 | 21,941 | Food & Allied | 115.0 - 359.0 |
| 338 | 2026-08-11 | 02:40 PM | SIBL | 0.00 | 0.00 | 0.00 | 3.00 | 3.00 | 0 | 0.000 | 0 | Bank | 3.0 - 8.0 | |
| 339 | 2026-08-11 | 02:40 PM | SICL | 37.70 | 38.30 | 37.50 | 37.70 | 37.30 | 0.40 | 917 | 19.756 | 521,840 | Insurance | 16.1 - 43.3 |
| 340 | 2026-08-11 | 02:40 PM | SILCOPHL | 20.70 | 20.90 | 20.60 | 20.70 | 20.50 | 0.20 | 366 | 10.726 | 517,621 | Pharmaceuticals & Chemicals | 11.1 - 23.3 |
| 341 | 2026-08-11 | 02:40 PM | SILVAPHL | 16.50 | 16.80 | 16.40 | 16.50 | 16.50 | 0.00 | 525 | 14.830 | 895,755 | Pharmaceuticals & Chemicals | 7.6 - 18.0 |
| 342 | 2026-08-11 | 02:40 PM | SIMTEX | 27.40 | 27.80 | 27.30 | 27.40 | 27.20 | 0.20 | 587 | 28.149 | 1,022,350 | Textile | 17.0 - 34.5 |
| 343 | 2026-08-11 | 02:40 PM | SINGERBD | 78.20 | 78.80 | 77.50 | 78.20 | 77.60 | 0.60 | 117 | 1.003 | 12,876 | Engineering | 72.0 - 117.0 |
| 344 | 2026-08-11 | 02:40 PM | SINOBANGLA | 57.00 | 57.70 | 56.80 | 57.00 | 56.90 | 0.10 | 510 | 16.812 | 294,085 | Miscellaneous | 37.7 - 67.0 |
| 345 | 2026-08-11 | 02:40 PM | SIPLC | 143.40 | 144.30 | 127.40 | 143.40 | 131.20 | 12.20 | 1,489 | 126.995 | 905,635 | Insurance | 42.1 - 144.3 |
| 346 | 2026-08-11 | 02:40 PM | SKTRIMS | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | 0.10 | 293 | 3.778 | 255,616 | Miscellaneous | 6.0 - 16.1 |
| 347 | 2026-08-11 | 02:40 PM | SONALIANSH | 222.90 | 224.90 | 220.10 | 222.90 | 220.10 | 2.80 | 1,489 | 45.094 | 202,343 | Jute | 150.0 - 256.8 |
| 348 | 2026-08-11 | 02:40 PM | SONALILIFE | 87.90 | 91.00 | 87.20 | 87.90 | 88.70 | -0.80 | 861 | 34.661 | 390,296 | Insurance | 55.0 - 93.4 |
| 349 | 2026-08-11 | 02:40 PM | SONALIPAPR | 249.60 | 255.40 | 247.00 | 249.60 | 248.30 | 1.30 | 2,340 | 71.749 | 285,342 | Paper & Printing | 175.7 - 314.9 |
| 350 | 2026-08-11 | 02:40 PM | SONARBAINS | 41.90 | 44.00 | 41.50 | 41.90 | 43.00 | -1.10 | 902 | 25.743 | 604,428 | Insurance | 21.4 - 50.8 |
| 351 | 2026-08-11 | 02:40 PM | SONARGAON | 118.50 | 121.10 | 112.10 | 118.50 | 111.90 | 6.60 | 1,443 | 46.106 | 396,275 | Textile | 20.7 - 121.1 |
| 352 | 2026-08-11 | 02:40 PM | SOUTHEASTB | 11.60 | 11.80 | 10.80 | 11.60 | 10.90 | 0.70 | 1,431 | 98.570 | 8,699,469 | Bank | 7.8 - 11.8 |
| 353 | 2026-08-11 | 02:40 PM | SPCERAMICS | 23.10 | 23.80 | 23.00 | 23.10 | 23.40 | -0.30 | 1,128 | 31.183 | 1,328,630 | Ceramics Sector | 11.5 - 26.4 |
| 354 | 2026-08-11 | 02:40 PM | SPCL | 57.70 | 58.40 | 57.20 | 57.70 | 57.20 | 0.50 | 572 | 29.371 | 509,870 | Fuel & Power | 36.5 - 60.6 |
| 355 | 2026-08-11 | 02:40 PM | SQUARETEXT | 52.10 | 52.30 | 51.50 | 52.10 | 52.00 | 0.10 | 436 | 15.906 | 305,612 | Textile | 45.1 - 57.7 |
| 356 | 2026-08-11 | 02:40 PM | SQURPHARMA | 219.70 | 220.90 | 219.50 | 219.70 | 219.90 | -0.20 | 1,411 | 67.325 | 305,941 | Pharmaceuticals & Chemicals | 198.0 - 236.0 |
| 357 | 2026-08-11 | 02:40 PM | SSSTEEL | 7.20 | 7.40 | 7.10 | 7.20 | 7.10 | 0.10 | 231 | 2.950 | 408,322 | Engineering | 3.1 - 7.8 |
| 358 | 2026-08-11 | 02:40 PM | STANCERAM | 73.80 | 73.80 | 71.20 | 73.00 | 71.20 | 2.60 | 53 | 0.315 | 4,350 | Ceramics Sector | 55.6 - 106.5 |
| 359 | 2026-08-11 | 02:40 PM | STANDARINS | 52.50 | 53.60 | 52.30 | 52.50 | 52.30 | 0.20 | 614 | 34.081 | 644,688 | Insurance | 29.3 - 56.8 |
| 360 | 2026-08-11 | 02:40 PM | STANDBANKL | 5.10 | 5.10 | 4.90 | 5.10 | 4.90 | 0.20 | 136 | 3.746 | 747,482 | Bank | 4.2 - 7.1 |
| 361 | 2026-08-11 | 02:40 PM | STYLECRAFT | 60.20 | 62.00 | 59.70 | 60.20 | 59.50 | 0.70 | 200 | 2.390 | 39,661 | Textile | 40.3 - 89.2 |
| 362 | 2026-08-11 | 02:40 PM | SUMITPOWER | 17.10 | 17.20 | 16.70 | 17.10 | 16.80 | 0.30 | 690 | 40.941 | 2,404,393 | Fuel & Power | 12.0 - 17.9 |
| 363 | 2026-08-11 | 02:40 PM | SUNLIFEINS | 64.60 | 67.70 | 63.70 | 64.60 | 66.00 | -1.40 | 998 | 65.553 | 1,001,151 | Insurance | 40.2 - 86.8 |
| 364 | 2026-08-11 | 02:40 PM | TAKAFULINS | 55.10 | 56.00 | 54.70 | 55.10 | 54.10 | 1.00 | 784 | 20.236 | 366,849 | Insurance | 28.2 - 56.0 |
| 365 | 2026-08-11 | 02:40 PM | TALLUSPIN | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 0.10 | 63 | 0.873 | 107,578 | Textile | 4.3 - 9.2 |
| 366 | 2026-08-11 | 02:40 PM | TAMIJTEX | 133.90 | 135.10 | 130.90 | 133.90 | 130.60 | 3.30 | 919 | 25.594 | 193,099 | Textile | 104.1 - 169.4 |
| 367 | 2026-08-11 | 02:40 PM | TECHNODRUG | 45.90 | 46.80 | 45.70 | 45.90 | 46.30 | -0.40 | 1,342 | 53.924 | 1,164,870 | Pharmaceuticals & Chemicals | 25.2 - 52.0 |
| 368 | 2026-08-11 | 02:40 PM | TILIL | 52.30 | 53.80 | 52.10 | 52.30 | 53.10 | -0.80 | 685 | 16.530 | 313,020 | Insurance | 34.3 - 95.8 |
| 369 | 2026-08-11 | 02:40 PM | TITASGAS | 20.20 | 20.40 | 20.00 | 20.20 | 20.10 | 0.10 | 245 | 5.556 | 274,773 | Fuel & Power | 14.5 - 23.8 |
| 370 | 2026-08-11 | 02:40 PM | TOSRIFA | 23.20 | 23.60 | 23.00 | 23.20 | 23.10 | 0.10 | 260 | 7.338 | 315,155 | Textile | 13.9 - 26.3 |
| 371 | 2026-08-11 | 02:40 PM | TRUSTB1MF | 4.10 | 4.20 | 4.00 | 4.10 | 4.00 | 0.10 | 404 | 12.422 | 3,029,047 | Mutual Funds | 2.2 - 4.4 |
| 372 | 2026-08-11 | 02:40 PM | TRUSTBANK | 15.50 | 15.50 | 15.30 | 15.50 | 15.30 | 0.20 | 893 | 71.544 | 4,620,089 | Bank | 15.1 - 20.2 |
| 373 | 2026-08-11 | 02:40 PM | TUNGHAI | 4.60 | 4.60 | 4.40 | 4.60 | 4.20 | 0.40 | 429 | 29.403 | 6,398,705 | Textile | 1.1 - 4.6 |
| 374 | 2026-08-11 | 02:40 PM | UCB | 9.50 | 9.60 | 9.40 | 9.50 | 9.40 | 0.10 | 99 | 2.565 | 271,278 | Bank | 8.4 - 11.7 |
| 375 | 2026-08-11 | 02:40 PM | UNILEVERCL | 2,049.40 | 2,052.00 | 2,042.10 | 2,049.40 | 2,041.40 | 8.00 | 38 | 0.369 | 180 | Food & Allied | 2020.0 - 2549.0 |
| 376 | 2026-08-11 | 02:40 PM | UNIONBANK | 0.00 | 0.00 | 0.00 | 1.50 | 1.50 | 0 | 0.000 | 0 | Bank | 1.4 - 2.9 | |
| 377 | 2026-08-11 | 02:40 PM | UNIONCAP | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 0.00 | 95 | 1.666 | 347,612 | Financial Institutions | 2.5 - 7.2 |
| 378 | 2026-08-11 | 02:40 PM | UNIONINS | 51.90 | 53.80 | 51.50 | 51.90 | 52.00 | -0.10 | 709 | 27.394 | 518,233 | Insurance | 27.0 - 57.0 |
| 379 | 2026-08-11 | 02:40 PM | UNIQUEHRL | 44.30 | 44.50 | 43.60 | 44.30 | 43.40 | 0.90 | 483 | 11.998 | 272,181 | Travel & Leisure | 35.0 - 49.8 |
| 380 | 2026-08-11 | 02:40 PM | UNITEDFIN | 19.40 | 19.70 | 18.50 | 19.40 | 18.40 | 1.00 | 896 | 47.220 | 2,458,303 | Financial Institutions | 10.4 - 19.9 |
| 381 | 2026-08-11 | 02:40 PM | UNITEDINS | 66.80 | 69.80 | 66.00 | 66.80 | 68.90 | -2.10 | 1,140 | 35.858 | 531,384 | Insurance | 35.2 - 72.7 |
| 382 | 2026-08-11 | 02:40 PM | UPGDCL | 122.40 | 123.40 | 121.00 | 122.40 | 121.90 | 0.50 | 446 | 4.951 | 40,537 | Fuel & Power | 111.0 - 151.8 |
| 383 | 2026-08-11 | 02:40 PM | USMANIAGL | 67.40 | 70.00 | 67.30 | 67.40 | 67.10 | 0.30 | 232 | 2.400 | 35,250 | Miscellaneous | 27.7 - 84.7 |
| 384 | 2026-08-11 | 02:40 PM | UTTARABANK | 21.30 | 21.30 | 20.90 | 21.30 | 21.00 | 0.30 | 805 | 86.364 | 4,102,043 | Bank | 20.3 - 26.5 |
| 385 | 2026-08-11 | 02:40 PM | UTTARAFIN | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | 0.10 | 33 | 0.385 | 28,751 | Financial Institutions | 8.9 - 16.9 |
| 386 | 2026-08-11 | 02:40 PM | VAMLBDMF1 | 0.00 | 0.00 | 0.00 | 7.10 | 7.10 | 0 | 0.000 | 0 | Mutual Funds | 6.1 - 8.0 | |
| 387 | 2026-08-11 | 02:40 PM | VAMLRBBF | 8.20 | 8.30 | 8.10 | 8.20 | 8.10 | 0.10 | 33 | 1.194 | 145,877 | Mutual Funds | 4.7 - 8.6 |
| 388 | 2026-08-11 | 02:40 PM | VFSTDL | 16.50 | 16.90 | 16.50 | 16.50 | 16.60 | -0.10 | 559 | 20.688 | 1,243,926 | Textile | 7.0 - 18.4 |
| 389 | 2026-08-11 | 02:40 PM | WALTONHIL | 392.70 | 393.90 | 390.00 | 392.70 | 389.90 | 2.80 | 389 | 5.179 | 13,223 | Engineering | 356.8 - 528.0 |
| 390 | 2026-08-11 | 02:40 PM | WATACHEM | 145.90 | 146.90 | 140.50 | 145.90 | 143.20 | 2.70 | 594 | 11.895 | 82,080 | Pharmaceuticals & Chemicals | 105.1 - 167.0 |
| 391 | 2026-08-11 | 02:40 PM | WMSHIPYARD | 10.20 | 10.30 | 10.10 | 10.20 | 10.10 | 0.10 | 254 | 5.600 | 547,280 | Engineering | 6.6 - 11.3 |
| 392 | 2026-08-11 | 02:40 PM | YPL | 23.80 | 24.30 | 23.70 | 23.80 | 23.80 | 0.00 | 323 | 7.534 | 314,943 | Engineering | 12.6 - 27.5 |
| 393 | 2026-08-11 | 02:40 PM | ZAHEENSPIN | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 0.00 | 85 | 2.079 | 371,132 | Textile | 3.3 - 7.7 |
| 394 | 2026-08-11 | 02:40 PM | ZAHINTEX | 8.80 | 9.00 | 8.80 | 8.80 | 8.80 | 0.00 | 49 | 0.755 | 85,150 | Textile | 4.0 - 10.1 |
| 395 | 2026-08-11 | 02:40 PM | ZEALBANGLA | 210.30 | 219.70 | 209.00 | 209.60 | 214.40 | -4.10 | 372 | 5.536 | 26,157 | Food & Allied | 78.1 - 251.4 |
⚠️ Important Disclaimer
Risk Warning: All investment analysis, market commentary, and trading ideas provided on this website are for educational and informational purposes only. They do not constitute financial advice, investment recommendations, or solicitations to buy or sell any securities.
Stock market investments are subject to market risks. Past performance does not guarantee future results. You should consult with qualified financial advisors and conduct your own research before making any investment decisions. The authors and website owners are not responsible for any financial losses resulting from actions taken based on the information provided.
Remember: Never invest more than you can afford to lose.
