CapitalInsightBD - Share Price Close to Daily High-DSE

Share price close to daily low

Share price close to daily high

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	Days Range	Days Value Mn	Fifty Two Weeks Moving Range	Days Volume No	Days Trade No	Market Capitalization Mn

Sl No	Date	Trading Code	Last Trading Price	Last Update	Change BDT	Change Pct	Opening Price	Adjusted Opening Price	YCP	Closing Price	Days Range	Days Value Mn	Fifty Two Weeks Moving Range	Days Volume No	Days Trade No	Market Capitalization Mn
1	2026-09-23	GOLDENSON	12.80	02:40 PM	0.40	3.23	12.60	12.40	12.40	12.80	12.4 - 12.8	9.40	8.7 - 18.3	742,263.00	352.00	2,129.45
2	2026-09-23	SILVAPHL	13.40	02:40 PM	0.20	1.52	13.30	13.20	13.20	13.40	13.0 - 13.4	7.43	7.6 - 18.0	561,182.00	330.00	1,801.80
3	2026-09-23	PUBALIBANK	39.90	02:40 PM	0.10	0.25	39.80	39.80	39.80	39.90	39.5 - 39.9	8.82	25.5 - 44.0	221,698.00	258.00	62,156.50
4	2026-09-23	UNIQUEHRL	44.20	02:40 PM	4.00	9.95	40.50	40.20	40.20	44.20	40.5 - 44.2	66.17	35.0 - 49.8	1,508,990.00	1,288.00	11,834.90
5	2026-09-23	IFADAUTOS	23.70	02:40 PM	0.40	1.72	23.30	23.30	23.30	23.80	23.3 - 23.8	7.13	18.4 - 27.5	301,428.00	325.00	6,250.32
6	2026-09-23	UCB	9.00	02:40 PM	0.00	0.00	8.90	9.00	9.00	9.00	8.8 - 9.0	0.56	8.4 - 11.1	62,393.00	86.00	20,930.10
7	2026-09-23	EGEN	23.50	02:40 PM	0.70	3.07	22.90	22.80	22.80	23.50	22.9 - 23.5	10.26	16.5 - 29.1	440,102.00	371.00	1,710.00
8	2026-09-23	TRUSTBANK	13.80	02:40 PM	0.10	0.73	13.70	13.70	13.70	13.80	13.6 - 13.8	31.43	13.6 - 19.5	2,292,440.00	710.00	14,299.80
9	2026-09-23	TOSRIFA	20.70	02:40 PM	1.80	9.52	18.90	18.90	18.90	20.70	18.9 - 20.7	18.60	13.9 - 26.3	909,035.00	492.00	1,284.92
10	2026-09-23	TITASGAS	17.90	02:40 PM	0.60	3.47	17.30	17.30	17.30	17.90	17.1 - 17.9	6.92	14.5 - 22.2	391,985.00	276.00	17,113.50
11	2026-09-23	INDEXAGRO	76.30	02:40 PM	6.90	9.94	69.90	69.40	69.40	76.30	69.9 - 76.3	54.90	60.0 - 82.2	736,075.00	1,232.00	3,443.37
12	2026-09-23	ISLAMIBANK	27.00	02:40 PM	0.10	0.37	27.00	26.90	26.90	27.00	26.7 - 27.0	0.84	23.9 - 56.2	31,373.00	112.00	43,308.80
13	2026-09-23	PRIMEBANK	28.40	02:40 PM	0.30	1.07	28.10	28.10	28.10	28.40	28.1 - 28.4	15.33	25.8 - 36.1	541,948.00	231.00	34,243.20
14	2026-09-23	PREMIERBAN	5.70	02:40 PM	0.00	0.00	5.60	5.70	5.70	5.70	5.6 - 5.7	0.46	3.9 - 6.6	80,584.00	26.00	7,030.56
15	2026-09-23	MAKSONSPIN	5.80	02:40 PM	0.10	1.75	5.70	5.70	5.70	5.80	5.7 - 5.8	0.65	3.8 - 7.0	112,297.00	73.00	1,357.93
16	2026-09-23	SEAPEARL	37.70	02:40 PM	3.40	9.91	34.60	34.30	34.30	37.70	34.4 - 37.7	73.80	29.3 - 49.9	1,984,030.00	2,221.00	4,141.73
17	2026-09-23	ONEBANKPLC	7.70	02:40 PM	0.20	2.67	7.60	7.50	7.50	7.70	7.5 - 7.7	0.63	6.2 - 9.1	82,616.00	54.00	7,993.66
18	2026-09-23	CNATEX	3.00	02:40 PM	0.20	7.14	2.90	2.80	2.80	3.00	2.9 - 3.0	2.85	1.7 - 4.9	955,338.00	173.00	670.09
19	2026-09-23	ZAHINTEX	8.00	02:40 PM	0.10	1.27	7.90	7.90	7.90	8.00	7.8 - 8.0	0.16	4.0 - 10.1	20,292.00	41.00	646.45
20	2026-09-23	ABBANK	4.50	02:40 PM	0.10	2.27	4.40	4.40	4.40	4.50	4.4 - 4.5	4.34	3.4 - 7.7	982,095.00	173.00	3,941.06
21	2026-09-23	ORIONPHARM	27.50	02:40 PM	2.50	10.00	25.00	25.00	25.00	27.50	25.0 - 27.5	9.94	22.9 - 37.7	366,088.00	580.00	5,850.00
22	2026-09-23	CLICL	46.50	02:40 PM	4.20	9.93	42.30	42.30	42.30	46.50	42.3 - 46.5	19.43	38.1 - 69.3	432,253.00	783.00	1,586.25
23	2026-09-23	KEYACOSMET	5.60	02:40 PM	0.10	1.82	5.50	5.50	5.50	5.60	5.4 - 5.6	16.81	3.3 - 6.1	3,018,100.00	500.00	6,062.75
24	2026-09-23	NATLIFEINS	95.60	02:40 PM	2.30	2.47	93.30	93.30	93.30	95.60	93.1 - 95.6	0.89	83.6 - 119.8	9,391.00	61.00	10,125.10
25	2026-09-23	SHAHJABANK	17.60	02:40 PM	0.40	2.33	17.50	17.20	17.20	17.60	17.3 - 17.6	3.40	15.5 - 18.9	193,788.00	74.00	19,143.10
26	2026-09-23	CENTRALPHL	9.50	02:40 PM	0.20	2.15	9.40	9.30	9.30	9.50	9.3 - 9.5	1.77	7.1 - 12.5	188,246.00	132.00	1,114.15
27	2026-09-23	DBH	40.50	02:40 PM	0.50	1.25	40.50	40.00	40.00	40.50	40.0 - 40.5	2.83	31.5 - 45.2	70,158.00	195.00	8,114.72
28	2026-09-23	MERCANBANK	6.50	02:40 PM	0.20	3.17	6.40	6.30	6.30	6.50	6.4 - 6.5	0.95	6.1 - 9.4	147,155.00	84.00	6,971.42
29	2026-09-23	WMSHIPYARD	8.80	02:40 PM	0.10	1.15	8.80	8.70	8.70	8.80	8.7 - 8.8	0.71	6.6 - 11.3	81,012.00	73.00	2,046.27
30	2026-09-23	BPML	28.00	02:40 PM	2.50	9.80	25.90	25.50	25.50	28.00	25.8 - 28.0	3.66	21.5 - 35.9	132,000.00	315.00	4,431.68
31	2026-09-23	GSPFINANCE	3.60	02:40 PM	0.10	2.86	3.50	3.50	3.50	3.60	3.4 - 3.6	0.74	1.1 - 6.7	214,785.00	67.00	549.74
32	2026-09-23	APEXSPINN	354.20	02:40 PM	28.40	8.72	334.20	325.80	325.80	354.20	327.0 - 354.3	172.32	125.4 - 440.0	502,521.00	1,461.00	2,736.72
33	2026-09-23	MATINSPINN	65.60	02:40 PM	5.90	9.88	59.70	59.70	59.70	65.40	58.7 - 65.6	52.37	43.8 - 68.7	818,972.00	1,414.00	5,820.15
34	2026-09-23	ADNTEL	59.50	02:40 PM	1.30	2.23	57.80	58.20	58.20	59.50	57.8 - 59.6	16.82	50.4 - 77.6	283,382.00	636.00	3,762.73
35	2026-09-23	ITC	45.70	02:40 PM	1.30	2.93	44.10	44.40	44.40	45.70	44.1 - 45.8	32.47	35.6 - 55.0	714,393.00	792.00	5,709.51
36	2026-09-23	MONNOFABR	20.50	02:40 PM	1.50	7.89	19.00	19.00	19.00	20.50	19.0 - 20.6	36.26	14.8 - 27.3	1,804,620.00	1,321.00	2,185.00
37	2026-09-23	AMCL(PRAN)	220.00	02:40 PM	4.30	1.99	218.00	215.70	215.70	219.80	217.0 - 220.0	2.12	194.9 - 249.8	9,680.00	185.00	1,725.60
38	2026-09-23	BENGALWTL	22.70	02:40 PM	1.40	6.57	21.30	21.30	21.30	22.70	21.3 - 22.8	10.11	16.4 - 27.7	453,634.00	566.00	1,948.44
39	2026-09-23	BEACONPHAR	103.80	02:40 PM	2.50	2.47	102.50	101.30	101.30	103.80	101.3 - 104.0	8.43	93.2 - 127.7	81,563.00	464.00	23,400.30
40	2026-09-23	GQBALLPEN	612.10	02:40 PM	19.30	3.26	592.80	592.80	592.80	612.10	592.8 - 613.7	69.31	385.0 - 728.0	114,103.00	2,322.00	5,292.57
41	2026-09-23	AZIZPIPES	78.80	02:40 PM	4.80	6.49	71.50	74.00	74.00	78.70	70.1 - 79.5	2.30	35.8 - 84.5	29,327.00	60.00	395.69
42	2026-09-23	TILIL	46.50	02:40 PM	3.20	7.39	43.80	43.30	43.30	46.50	43.4 - 46.8	13.48	34.3 - 62.3	296,860.00	814.00	1,732.00
43	2026-09-23	GPHISPAT	17.30	02:40 PM	0.90	5.49	16.50	16.40	16.40	17.30	16.3 - 17.4	21.32	14.6 - 21.0	1,261,260.00	819.00	7,935.69
44	2026-09-23	NTLTUBES	63.20	02:40 PM	3.00	4.98	60.70	60.20	60.20	63.20	60.2 - 63.5	8.14	56.0 - 80.3	129,977.00	514.00	2,096.27
45	2026-09-23	SAMATALETH	86.10	02:40 PM	3.40	4.11	83.90	82.70	82.70	86.10	82.5 - 86.5	10.28	71.2 - 124.8	120,593.00	769.00	853.46
46	2026-09-23	SINOBANGLA	49.90	02:40 PM	1.10	2.25	49.00	48.80	48.80	49.90	49.0 - 50.0	10.49	37.7 - 62.3	211,033.00	542.00	1,478.39
47	2026-09-23	IBP	15.60	02:40 PM	0.20	1.30	13.90	15.40	15.40	15.60	13.9 - 15.8	21.04	10.0 - 21.4	1,350,730.00	521.00	1,789.56
48	2026-09-23	SUNLIFEINS	52.70	02:40 PM	2.90	5.82	50.80	49.80	49.80	52.70	50.2 - 53.0	27.36	40.2 - 86.8	526,805.00	1,036.00	1,780.88
49	2026-09-23	JHRML	45.30	02:40 PM	2.20	5.10	43.00	43.10	43.10	45.30	43.0 - 45.6	13.52	39.4 - 58.2	302,081.00	644.00	5,400.18
50	2026-09-23	DELTALIFE	72.70	02:40 PM	1.90	2.68	71.50	70.80	70.80	72.70	70.5 - 73.0	4.37	60.8 - 89.9	60,385.00	289.00	8,761.50
51	2026-09-23	SINGERBD	80.90	02:40 PM	2.00	2.53	78.00	78.90	78.90	80.90	78.0 - 81.3	8.05	70.8 - 108.9	100,645.00	533.00	7,866.55
52	2026-09-23	KDSALTD	46.00	02:40 PM	1.50	3.37	44.80	44.50	44.50	46.00	44.6 - 46.2	11.20	35.9 - 55.9	245,609.00	332.00	3,326.00
53	2026-09-23	FARCHEM	16.50	02:40 PM	0.60	3.77	16.00	15.90	15.90	16.50	15.8 - 16.6	66.61	11.6 - 28.0	4,107,850.00	1,842.00	2,434.25
54	2026-09-23	SANDHANINS	24.70	02:40 PM	0.70	2.92	24.00	24.00	24.00	24.70	24.0 - 24.8	11.25	17.1 - 30.3	460,229.00	521.00	2,632.77
55	2026-09-23	PRIMELIFE	37.30	02:40 PM	1.80	5.07	36.00	35.50	35.50	37.30	35.9 - 37.5	2.97	27.0 - 46.8	80,256.00	181.00	1,083.47
56	2026-09-23	HEIDELBCEM	212.90	02:40 PM	4.70	2.26	211.00	208.20	208.20	212.90	206.0 - 214.0	1.48	197.0 - 272.7	6,959.00	117.00	11,764.00
57	2026-09-23	MIRAKHTER	36.40	02:40 PM	2.10	6.12	34.70	34.30	34.30	36.40	34.6 - 36.7	25.04	23.9 - 48.7	694,757.00	1,062.00	4,142.46
58	2026-09-23	KARNAPHULI	54.00	02:40 PM	0.70	1.31	53.50	53.30	53.30	54.00	52.8 - 54.2	27.79	24.8 - 61.0	516,863.00	791.00	2,391.90
59	2026-09-23	ECABLES	123.40	02:40 PM	2.80	2.32	123.90	120.60	120.60	123.40	120.5 - 123.9	0.83	99.0 - 157.7	6,764.00	84.00	3,183.84
60	2026-09-23	AGNISYSL	29.70	02:40 PM	1.00	3.48	28.70	28.70	28.70	29.70	28.6 - 29.9	14.09	18.1 - 35.9	478,858.00	544.00	2,082.36
61	2026-09-23	SONALILIFE	85.60	02:40 PM	1.00	1.18	84.00	84.60	84.60	85.60	84.0 - 85.9	18.39	55.0 - 93.4	215,070.00	608.00	4,018.50
62	2026-09-23	PHARMAID	558.40	02:40 PM	9.40	1.71	550.80	549.00	549.00	558.40	550.0 - 560.0	6.51	452.7 - 680.0	11,748.00	399.00	1,712.88
63	2026-09-23	BPPL	19.50	02:40 PM	0.50	2.63	19.10	19.00	19.00	19.50	19.0 - 19.6	18.52	11.6 - 22.4	953,603.00	562.00	3,286.91
64	2026-09-23	ENVOYTEX	71.40	02:40 PM	1.20	1.71	70.30	70.20	70.20	71.40	69.4 - 71.8	159.75	42.9 - 76.4	2,266,390.00	2,498.00	11,775.00
65	2026-09-23	BDTHAI	15.70	02:40 PM	1.00	6.80	14.70	14.70	14.70	15.70	14.7 - 15.9	26.97	8.4 - 22.7	1,743,660.00	1,257.00	1,878.30
66	2026-09-23	BEACHHATCH	27.80	02:40 PM	0.70	2.58	27.50	27.10	27.10	27.80	27.3 - 27.9	2.92	25.6 - 56.0	105,401.00	232.00	1,121.97
67	2026-09-23	DOREENPWR	31.60	02:40 PM	1.30	4.29	30.30	30.30	30.30	31.60	30.2 - 31.9	39.54	24.5 - 36.5	1,265,830.00	1,079.00	5,487.90
68	2026-09-23	INTECH	25.10	02:40 PM	0.90	3.72	24.20	24.20	24.20	24.90	24.0 - 25.1	1.94	18.0 - 44.1	78,780.00	126.00	757.97
69	2026-09-23	SKTRIMS	12.40	02:40 PM	0.70	5.98	11.30	11.70	11.70	12.20	11.3 - 12.4	0.62	6.0 - 16.1	51,342.00	143.00	990.99
70	2026-09-23	POPULARLIF	56.50	02:40 PM	1.60	2.91	55.90	54.90	54.90	56.50	55.2 - 56.8	11.61	36.5 - 67.1	206,612.00	477.00	3,317.52
71	2026-09-23	GBBPOWER	13.50	02:40 PM	0.40	3.05	13.30	13.10	13.10	13.50	13.1 - 13.6	6.65	5.3 - 17.6	498,406.00	321.00	1,333.63
72	2026-09-23	SONALIANSH	216.30	02:40 PM	4.40	2.08	215.00	211.90	211.90	216.30	213.5 - 217.0	31.92	150.0 - 244.4	148,020.00	1,373.00	2,298.69
73	2026-09-23	FUWANGCER	13.20	02:40 PM	0.50	3.94	12.90	12.70	12.70	13.20	12.8 - 13.3	15.96	9.8 - 17.8	1,217,430.00	630.00	1,730.62
74	2026-09-23	EBL	23.20	02:40 PM	0.40	1.75	23.00	22.80	22.80	23.20	22.8 - 23.3	56.64	21.8 - 28.9	2,455,480.00	702.00	37,476.10
75	2026-09-23	BDAUTOCA	187.70	02:40 PM	8.40	4.68	180.10	179.30	179.30	187.70	180.1 - 189.6	14.35	95.0 - 269.0	77,313.00	861.00	775.65
76	2026-09-23	PENINSULA	21.50	02:40 PM	1.10	5.39	20.30	20.40	20.40	21.50	20.3 - 21.8	12.28	11.5 - 26.0	573,921.00	699.00	2,420.80
77	2026-09-23	GENEXIL	35.70	02:40 PM	1.70	5.00	34.10	34.00	34.00	35.70	34.1 - 36.1	48.97	21.0 - 44.2	1,375,980.00	1,321.00	4,095.30
78	2026-09-23	AFTABAUTO	26.70	02:40 PM	0.50	1.91	26.30	26.20	26.20	26.70	26.3 - 26.8	1.84	24.9 - 39.7	69,335.00	168.00	2,765.28
79	2026-09-23	RUNNERAUTO	47.00	02:40 PM	0.70	1.51	46.50	46.30	46.30	47.00	46.2 - 47.2	24.40	27.9 - 54.2	520,283.00	1,498.00	5,256.90
80	2026-09-23	MHSML	20.70	02:40 PM	0.40	1.97	20.30	20.30	20.30	20.70	20.3 - 20.8	14.05	12.0 - 25.8	683,220.00	605.00	2,050.17
81	2026-09-23	UNITEDFIN	16.80	02:40 PM	0.40	2.44	16.50	16.40	16.40	16.80	16.4 - 16.9	18.07	10.4 - 19.9	1,079,140.00	384.00	3,068.68
82	2026-09-23	MONOSPOOL	109.80	02:40 PM	4.80	4.57	105.90	105.00	105.00	109.80	105.9 - 110.8	48.19	84.5 - 305.6	443,391.00	1,634.00	4,118.19
83	2026-09-23	PRAGATILIF	145.90	02:40 PM	5.20	3.70	142.90	140.70	140.70	145.90	141.8 - 147.0	19.05	127.3 - 283.9	131,949.00	800.00	5,037.03
84	2026-09-23	SPCL	51.10	02:40 PM	1.50	3.02	50.30	49.60	49.60	51.10	50.0 - 51.4	14.22	36.5 - 60.6	279,889.00	543.00	9,256.93
85	2026-09-23	MAGURAPLEX	86.20	02:40 PM	4.30	5.25	83.70	81.90	81.90	86.20	81.9 - 87.4	13.15	72.9 - 109.8	153,973.00	657.00	2,424.52
86	2026-09-23	RDFOOD	24.10	02:40 PM	0.60	2.55	23.90	23.50	23.50	24.10	23.4 - 24.3	11.89	15.0 - 34.4	493,971.00	505.00	1,785.39
87	2026-09-23	SHEPHERD	13.60	02:40 PM	0.60	4.62	13.00	13.00	13.00	13.60	12.9 - 13.8	24.87	9.8 - 18.8	1,873,080.00	758.00	2,002.60
88	2026-09-23	IBNSINA	318.10	02:40 PM	2.70	0.86	316.70	315.40	315.40	318.10	315.0 - 319.0	7.74	273.8 - 371.0	24,397.00	295.00	9,854.24
89	2026-09-23	DGIC	37.60	02:40 PM	-0.10	-0.27	38.00	37.70	37.70	37.60	36.3 - 38.0	39.07	16.9 - 38.5	1,050,380.00	1,102.00	1,508.00
90	2026-09-23	BSC	112.30	02:40 PM	1.60	1.45	111.30	110.70	110.70	112.00	110.7 - 112.4	15.66	96.6 - 131.4	140,111.00	474.00	16,885.60
91	2026-09-23	YPL	21.90	02:40 PM	1.30	6.31	20.90	20.60	20.60	21.90	20.6 - 22.3	6.02	12.6 - 27.5	275,367.00	375.00	1,518.20
92	2026-09-23	EHL	86.00	02:40 PM	1.40	1.65	85.00	84.60	84.60	86.00	84.1 - 86.6	14.66	67.3 - 104.8	170,663.00	615.00	7,897.00
93	2026-09-23	MONNOCERA	87.60	02:40 PM	5.20	6.31	83.50	82.40	82.40	87.60	83.3 - 89.0	56.03	67.3 - 112.0	647,029.00	2,406.00	3,108.48
94	2026-09-23	VFSTDL	14.10	02:40 PM	0.30	2.17	13.80	13.80	13.80	14.10	13.8 - 14.2	6.76	7.6 - 18.4	481,573.00	308.00	1,457.01
95	2026-09-23	LRBDL	13.60	02:40 PM	0.20	1.49	13.60	13.40	13.40	13.60	13.0 - 13.8	3.58	8.5 - 16.8	269,462.00	343.00	1,946.26
96	2026-09-23	AMANFEED	31.90	02:40 PM	0.90	2.90	31.50	31.00	31.00	31.90	31.0 - 32.2	22.74	21.2 - 41.4	716,921.00	671.00	4,060.08
97	2026-09-23	GP	243.40	02:40 PM	2.50	1.04	241.90	240.90	240.90	243.40	240.7 - 244.3	18.83	236.6 - 303.9	77,745.00	691.00	325,287.00
98	2026-09-23	GHAIL	13.10	02:40 PM	0.30	2.34	12.90	12.80	12.80	13.10	12.8 - 13.2	5.83	10.0 - 16.8	447,198.00	326.00	2,762.72
99	2026-09-23	GHCL	20.20	02:40 PM	0.40	2.02	19.70	19.80	19.80	20.20	19.3 - 20.5	1.06	17.2 - 26.1	52,973.00	73.00	1,425.60
100	2026-09-23	PDL	5.50	02:40 PM	0.20	3.77	5.30	5.30	5.30	5.50	5.2 - 5.6	2.29	2.8 - 6.6	420,845.00	124.00	972.82
101	2026-09-23	BBS	12.50	02:40 PM	0.40	3.31	12.30	12.10	12.10	12.50	12.2 - 12.6	7.11	6.5 - 16.7	571,042.00	337.00	1,971.45
102	2026-09-23	SALVO	31.40	02:40 PM	0.90	2.95	30.50	30.50	30.50	31.40	30.5 - 31.7	14.77	23.6 - 40.8	470,042.00	587.00	1,983.19
103	2026-09-23	CVOPRL	158.60	02:40 PM	2.90	1.86	157.40	155.70	155.70	158.60	156.2 - 159.4	12.38	135.2 - 216.8	78,271.00	792.00	4,712.85
104	2026-09-23	NAVANACNG	20.20	02:40 PM	0.50	2.54	19.50	19.70	19.70	20.10	19.5 - 20.3	0.97	18.6 - 28.2	48,490.00	73.00	1,488.39
105	2026-09-23	RSRMSTEEL	6.90	02:40 PM	0.20	2.99	7.00	6.70	6.70	6.90	6.6 - 7.0	0.52	4.3 - 9.1	77,543.00	98.00	677.97
106	2026-09-23	ACFL	22.50	02:40 PM	0.40	1.81	22.30	22.10	22.10	22.50	22.2 - 22.6	1.55	16.5 - 25.7	69,251.00	53.00	2,228.42
107	2026-09-23	IDLC	43.50	02:40 PM	0.60	1.40	43.00	42.90	42.90	43.50	42.9 - 43.7	4.64	32.0 - 48.3	107,077.00	306.00	19,661.40
108	2026-09-23	EMERALDOIL	27.30	02:40 PM	0.50	1.87	26.70	26.80	26.80	27.30	26.7 - 27.5	3.52	10.2 - 31.8	129,947.00	181.00	2,446.09
109	2026-09-23	APEXTANRY	94.90	02:40 PM	3.10	3.38	92.50	91.80	91.80	94.90	92.0 - 95.9	3.55	51.1 - 129.5	37,519.00	356.00	1,399.03
110	2026-09-23	CROWNCEMNT	60.90	02:40 PM	1.30	2.18	59.10	59.60	59.60	60.50	59.1 - 61.0	0.21	44.0 - 74.7	3,496.00	49.00	8,850.60
111	2026-09-23	SAPORTL	61.60	02:40 PM	1.00	1.65	60.50	60.60	60.60	61.60	60.5 - 62.0	46.81	38.1 - 64.3	760,771.00	729.00	14,354.10
112	2026-09-23	WATACHEM	132.60	02:40 PM	3.50	2.71	129.10	129.10	129.10	132.60	129.1 - 133.9	2.41	105.1 - 158.0	18,205.00	218.00	1,913.60
113	2026-09-23	BDCOM	29.30	02:40 PM	1.00	3.53	28.60	28.30	28.30	29.30	28.5 - 29.6	14.43	22.5 - 36.8	495,234.00	673.00	1,781.14
114	2026-09-23	MEGHNALIFE	51.80	02:40 PM	1.00	1.97	52.10	50.80	50.80	51.80	51.0 - 52.1	10.03	42.0 - 67.5	193,662.00	304.00	2,154.19
115	2026-09-23	BATBC	229.90	02:40 PM	2.40	1.05	231.00	227.50	227.50	229.90	227.0 - 231.0	20.51	205.8 - 292.9	89,655.00	819.00	122,850.00
116	2026-09-23	LHB	54.50	02:40 PM	1.00	1.87	53.50	53.50	53.50	54.50	53.2 - 55.0	43.59	45.0 - 62.4	809,651.00	1,081.00	62,133.50
117	2026-09-23	RUPALILIFE	78.30	02:40 PM	1.80	2.35	76.50	76.50	76.50	78.30	76.5 - 79.0	12.55	65.9 - 132.0	161,351.00	460.00	2,296.09
118	2026-09-23	BNICL	156.30	02:40 PM	4.40	2.90	152.00	151.90	151.90	156.30	152.0 - 158.0	151.15	39.0 - 165.0	981,163.00	1,121.00	6,721.58
119	2026-09-23	BRACBANK	64.50	02:40 PM	0.80	1.26	64.20	63.70	63.70	64.50	63.5 - 64.9	101.38	60.0 - 89.6	1,577,940.00	1,429.00	145,845.00
120	2026-09-23	SIMTEX	24.40	02:40 PM	0.50	2.09	24.10	23.90	23.90	24.40	23.9 - 24.6	13.90	19.1 - 34.5	571,394.00	611.00	1,902.33
121	2026-09-23	DESHBANDHU	17.50	02:40 PM	0.60	3.55	17.00	16.90	16.90	17.50	17.0 - 17.7	5.65	13.2 - 24.6	323,121.00	345.00	1,037.07
122	2026-09-23	FINEFOODS	453.60	02:40 PM	13.80	3.14	444.90	439.80	439.80	453.60	444.0 - 457.5	44.98	270.0 - 595.9	99,242.00	1,026.00	6,145.73
123	2026-09-23	MIRACLEIND	27.20	02:40 PM	0.60	2.26	26.50	26.60	26.60	27.10	26.4 - 27.4	1.83	25.0 - 40.9	67,995.00	208.00	936.80
124	2026-09-23	TECHNODRUG	40.90	02:40 PM	1.60	4.07	39.50	39.30	39.30	40.90	39.5 - 41.5	70.24	25.2 - 52.0	1,732,060.00	1,801.00	5,187.53
125	2026-09-23	RANFOUNDRY	152.80	02:40 PM	2.70	1.80	153.80	150.10	150.10	152.80	150.5 - 153.8	0.96	135.0 - 181.0	6,331.00	57.00	1,501.00
126	2026-09-23	ZEALBANGLA	190.60	02:40 PM	7.60	4.15	190.00	183.00	183.00	190.60	184.0 - 193.5	2.76	78.1 - 251.4	14,438.00	281.00	1,098.00
127	2026-09-23	PREMIERCEM	44.50	02:40 PM	2.80	6.71	41.90	41.70	41.70	44.40	41.9 - 45.5	15.43	34.9 - 56.0	351,106.00	643.00	4,397.27
128	2026-09-23	BSRMLTD	96.80	02:40 PM	0.50	0.52	96.30	96.30	96.30	96.80	95.5 - 97.4	6.40	71.5 - 115.0	66,154.00	325.00	28,753.70
129	2026-09-23	NORTHERN	98.80	02:40 PM	2.10	2.17	101.90	96.70	96.70	98.80	92.3 - 101.9	0.34	75.1 - 141.2	3,448.00	67.00	207.13
130	2026-09-23	KOHINOOR	525.80	02:40 PM	2.70	0.52	526.00	523.10	523.10	525.80	523.3 - 527.0	2.44	471.0 - 598.0	4,636.00	103.00	21,330.90
131	2026-09-23	APEXFOODS	272.10	02:40 PM	11.40	4.37	264.70	260.70	260.70	269.70	262.3 - 273.3	6.41	195.0 - 313.9	23,965.00	373.00	1,486.62
132	2026-09-23	MJLBD	90.90	02:40 PM	0.20	0.22	90.80	90.70	90.70	91.10	90.5 - 91.4	2.07	86.0 - 98.8	22,831.00	165.00	28,729.40
133	2026-09-23	NCCBANK	14.50	02:40 PM	0.10	0.69	14.50	14.40	14.40	14.50	14.3 - 14.6	17.52	10.5 - 17.7	1,212,570.00	830.00	16,629.70
134	2026-09-23	NHFIL	26.90	02:40 PM	0.40	1.51	26.80	26.50	26.50	26.90	26.3 - 27.2	7.39	21.0 - 33.8	274,710.00	275.00	3,411.46
135	2026-09-23	MIDLANDBNK	17.00	02:40 PM	0.00	0.00	17.10	17.00	17.00	17.00	16.8 - 17.1	13.39	14.5 - 22.8	787,575.00	417.00	11,536.60
136	2026-09-23	METROSPIN	9.90	02:40 PM	0.50	5.32	9.70	9.40	9.40	9.90	9.7 - 10.0	0.46	7.0 - 11.7	45,955.00	57.00	579.96
137	2026-09-23	INTRACO	21.70	02:40 PM	0.20	0.93	21.30	21.50	21.50	21.70	21.3 - 21.9	6.82	16.3 - 28.7	315,658.00	256.00	2,119.28
138	2026-09-23	SUMITPOWER	15.60	02:40 PM	0.20	1.30	15.60	15.40	15.40	15.60	15.4 - 15.7	6.64	12.0 - 17.9	425,646.00	289.00	16,445.30
139	2026-09-23	QUASEMIND	40.80	02:40 PM	0.90	2.26	39.80	39.90	39.90	40.60	39.8 - 41.0	8.06	35.3 - 50.4	198,190.00	279.00	3,191.97
140	2026-09-23	PROGRESLIF	36.00	02:40 PM	1.00	2.86	35.70	35.00	35.00	36.10	34.7 - 36.8	0.92	34.6 - 58.9	26,103.00	106.00	582.51
141	2026-09-23	ACMEPL	26.30	02:40 PM	0.40	1.54	26.20	25.90	25.90	26.30	25.9 - 26.5	126.90	12.5 - 27.8	4,845,600.00	2,057.00	3,496.50
142	2026-09-23	1STPRIMFMF	33.60	02:40 PM	2.40	7.69	33.00	31.20	31.20	33.60	32.2 - 34.3	146.46	15.8 - 34.3	4,358,860.00	2,405.00	624.00
143	2026-09-23	AGRANINS	29.50	02:40 PM	-0.10	-0.34	29.50	29.60	29.60	29.50	29.1 - 29.7	4.45	17.5 - 33.5	151,292.00	220.00	1,066.15
144	2026-09-23	BARKAPOWER	9.90	02:40 PM	0.20	2.06	9.80	9.70	9.70	9.90	9.7 - 10.0	3.92	5.2 - 12.2	397,872.00	252.00	2,284.02
145	2026-09-23	KTL	13.00	02:40 PM	0.20	1.56	12.80	12.80	12.80	13.00	12.8 - 13.1	13.45	8.5 - 13.5	1,035,810.00	342.00	1,488.71
146	2026-09-23	SILCOPHL	17.80	02:40 PM	0.40	2.30	17.50	17.40	17.40	17.80	17.4 - 18.0	11.59	11.1 - 23.3	654,098.00	421.00	1,806.24
147	2026-09-23	PADMAOIL	196.00	02:40 PM	1.00	0.51	195.70	195.00	195.00	196.00	194.2 - 196.9	3.09	163.8 - 205.5	15,783.00	211.00	19,155.40
148	2026-09-23	MEGHNAPET	81.30	02:40 PM	0.50	0.62	80.80	80.80	80.80	81.30	79.0 - 82.5	10.80	17.3 - 101.9	134,303.00	471.00	969.60
149	2026-09-23	BERGERPBL	1,466.00	02:40 PM	0.00	0.00	1,460.00	1,461.70	1,461.70	1,464.20	1457.0 - 1468.0	1.49	1335.9 - 1524.0	1,016.00	94.00	71,778.20
150	2026-09-23	ACIFORMULA	159.10	02:40 PM	2.20	1.40	157.70	156.90	156.90	159.10	156.5 - 160.5	27.48	115.0 - 189.2	172,420.00	843.00	7,413.52
151	2026-09-23	SAIHAMTEX	37.40	02:40 PM	0.90	2.47	36.80	36.50	36.50	37.40	36.5 - 37.9	156.29	13.7 - 38.7	4,196,250.00	1,704.00	3,305.53
152	2026-09-23	TAMIJTEX	117.60	02:40 PM	2.70	2.35	114.60	114.90	114.90	117.60	114.5 - 119.4	9.23	104.1 - 154.7	78,492.00	813.00	3,799.89
153	2026-09-23	RAHIMTEXT	185.40	02:40 PM	4.80	2.66	184.60	180.60	180.60	185.40	183.0 - 186.8	1.98	135.2 - 271.9	10,696.00	199.00	1,708.42
154	2026-09-23	NPOLYMER	32.20	02:40 PM	1.00	3.21	31.50	31.20	31.20	32.20	31.2 - 32.8	7.59	23.5 - 38.9	236,735.00	427.00	2,277.09
155	2026-09-23	BDTHAIFOOD	21.60	02:40 PM	0.60	2.86	21.30	21.00	21.00	21.60	21.1 - 21.9	27.43	8.5 - 31.5	1,274,760.00	897.00	1,711.50
156	2026-09-23	SQURPHARMA	217.10	02:40 PM	1.10	0.51	216.10	216.00	216.00	217.10	216.1 - 217.7	354.73	198.0 - 236.0	1,633,770.00	1,609.00	191,473.00
157	2026-09-23	NTC	156.00	02:40 PM	2.80	1.83	158.90	153.20	153.20	157.10	154.2 - 158.9	0.02	141.0 - 199.0	143.00	16.00	4,557.70
158	2026-09-23	BBSCABLES	17.60	02:40 PM	0.90	5.39	16.80	16.70	16.70	17.60	16.8 - 18.1	17.82	11.6 - 26.8	1,013,270.00	924.00	3,535.55
159	2026-09-23	MONNOAGML	317.20	02:40 PM	10.00	3.26	308.00	307.20	307.20	317.20	308.0 - 323.0	3.04	266.2 - 421.0	9,565.00	267.00	1,351.76
160	2026-09-23	JMISMDL	130.90	02:40 PM	1.30	1.00	128.60	129.60	129.60	131.20	128.6 - 132.9	1.57	105.9 - 163.4	11,913.00	161.00	3,895.26
161	2026-09-23	ACMELAB	79.40	02:40 PM	1.10	1.40	78.70	78.30	78.30	79.20	78.3 - 79.8	9.10	68.6 - 88.7	114,867.00	422.00	16,568.40
162	2026-09-23	CITYGENINS	128.70	02:40 PM	1.20	0.94	127.50	127.50	127.50	128.70	127.5 - 129.5	4.12	66.0 - 130.0	32,109.00	121.00	8,691.18
163	2026-09-23	SQUARETEXT	49.00	02:40 PM	0.40	0.82	48.60	48.60	48.60	48.80	48.5 - 49.0	0.97	45.1 - 56.6	19,951.00	123.00	9,586.45
164	2026-09-23	ETL	15.00	02:40 PM	0.10	0.67	15.20	14.90	14.90	15.00	14.7 - 15.2	62.99	8.3 - 15.3	4,206,970.00	1,276.00	2,737.79
165	2026-09-23	MTB	13.70	02:40 PM	0.10	0.74	13.70	13.60	13.60	13.70	13.4 - 13.9	12.38	10.9 - 14.7	905,106.00	161.00	16,472.40
166	2026-09-23	RAKCERAMIC	27.60	02:40 PM	0.50	1.85	27.50	27.10	27.10	27.60	27.3 - 27.8	4.68	19.2 - 32.8	170,465.00	262.00	11,598.00
167	2026-09-23	NFML	16.10	02:40 PM	0.20	1.26	15.90	15.90	15.90	16.10	15.8 - 16.3	12.04	9.0 - 24.2	747,486.00	535.00	1,484.44
168	2026-09-23	BSRMSTEEL	87.50	02:40 PM	0.70	0.81	87.00	86.80	86.80	87.50	86.8 - 88.0	12.78	55.0 - 102.0	145,860.00	528.00	32,632.70
169	2026-09-23	DAFODILCOM	166.00	02:40 PM	-0.40	-0.24	166.50	166.40	166.40	166.00	164.6 - 167.0	53.19	29.2 - 172.5	320,383.00	1,317.00	8,305.40
170	2026-09-23	MARICO	2,660.30	02:40 PM	0.00	0.00	2,655.30	2,655.30	2,655.30	2,660.30	2654.0 - 2665.0	3.53	2610.0 - 2946.5	1,327.00	227.00	83,642.00
171	2026-09-23	CONTININS	33.40	02:40 PM	0.30	0.91	33.20	33.10	33.10	33.40	33.0 - 33.7	9.06	19.4 - 39.0	271,540.00	280.00	1,445.99
172	2026-09-23	CRYSTALINS	70.70	02:40 PM	-1.50	-2.08	68.10	72.20	72.20	70.70	68.1 - 72.7	32.72	40.9 - 92.1	458,412.00	1,243.00	3,176.80
173	2026-09-23	LIBRAINFU	580.00	02:40 PM	4.10	0.71	579.80	575.90	575.90	580.00	577.7 - 581.8	2.55	547.1 - 805.0	4,394.00	186.00	1,297.43
174	2026-09-23	SONALIPAPR	228.00	02:40 PM	6.50	2.93	223.80	221.50	221.50	228.00	222.9 - 232.0	36.62	182.2 - 314.9	160,395.00	1,570.00	7,297.36
175	2026-09-23	NAVANAPHAR	64.60	02:40 PM	0.70	1.10	64.00	63.90	63.90	64.60	64.0 - 65.1	33.86	45.5 - 78.0	524,637.00	1,017.00	6,863.90
176	2026-09-23	HAKKANIPUL	73.00	02:40 PM	2.10	2.96	71.70	70.90	70.90	73.00	71.4 - 74.4	15.89	51.2 - 90.9	216,648.00	809.00	1,347.10
177	2026-09-23	BANGAS	121.50	02:40 PM	1.40	1.17	120.10	120.10	120.10	121.50	119.9 - 122.9	6.09	93.0 - 157.0	50,140.00	355.00	915.72
178	2026-09-23	LINDEBD	682.00	02:40 PM	1.80	0.26	680.20	680.20	680.20	682.00	677.0 - 686.5	1.55	625.0 - 916.5	2,271.00	154.00	10,351.50
179	2026-09-23	KAY&QUE	384.70	02:40 PM	4.50	1.18	384.70	380.20	380.20	384.70	380.3 - 388.7	6.10	338.2 - 540.0	15,864.00	340.00	2,658.76
180	2026-09-23	ACI	190.40	02:40 PM	0.40	0.21	191.10	190.00	190.00	190.40	189.2 - 191.5	2.95	165.1 - 231.0	15,502.00	176.00	16,688.10
181	2026-09-23	PLFSL	1.80	02:40 PM	0.00	0.00	1.80	1.80	1.80	1.80	1.7 - 1.9	1.03	0.36 - 4.2	574,257.00	119.00	513.79
182	2026-09-23	PHOENIXFIN	3.40	02:40 PM	-0.10	-2.86	3.50	3.50	3.50	3.40	3.3 - 3.5	1.65	1.8 - 5.5	484,119.00	152.00	580.56
183	2026-09-23	NRBCBANK	9.10	02:40 PM	0.00	0.00	9.00	9.10	9.10	9.10	9.0 - 9.2	0.94	4.9 - 11.0	103,470.00	91.00	7,540.71
184	2026-09-23	1JANATAMF	3.70	02:40 PM	-0.10	-2.63	3.80	3.80	3.80	3.70	3.6 - 3.8	11.61	2.1 - 4.3	3,144,360.00	369.00	1,101.71
185	2026-09-23	PIONEERINS	67.10	02:40 PM	0.10	0.15	67.10	67.00	67.00	67.10	66.6 - 67.6	29.41	40.1 - 75.9	438,140.00	490.00	6,880.33
186	2026-09-23	VAMLRBBF	8.10	02:40 PM	0.00	0.00	8.10	8.10	8.10	8.10	8.0 - 8.2	0.47	4.7 - 8.6	58,547.00	23.00	1,285.83
187	2026-09-23	UNIONCAP	4.40	02:40 PM	0.10	2.33	4.30	4.30	4.30	4.30	4.2 - 4.4	0.90	2.5 - 7.2	209,723.00	33.00	742.07
188	2026-09-23	SBACBANK	6.80	02:40 PM	0.00	0.00	6.70	6.80	6.80	6.80	6.7 - 6.9	0.96	5.0 - 8.1	141,274.00	98.00	5,604.50
189	2026-09-23	SAIFPOWER	7.90	02:40 PM	0.00	0.00	7.90	7.90	7.90	7.90	7.8 - 8.0	1.54	3.8 - 11.5	196,050.00	214.00	2,996.77
190	2026-09-23	ROBI	30.00	02:40 PM	0.00	0.00	30.00	30.00	30.00	30.00	29.8 - 30.2	26.75	26.7 - 33.9	892,318.00	707.00	157,138.00
191	2026-09-23	DHAKABANK	11.40	02:40 PM	0.00	0.00	11.50	11.40	11.40	11.40	11.3 - 11.5	17.80	10.2 - 16.0	1,560,750.00	390.00	12,049.00
192	2026-09-23	REGENTTEX	5.90	02:40 PM	0.00	0.00	6.00	5.90	5.90	5.90	5.8 - 6.0	0.41	1.3 - 8.4	70,356.00	136.00	758.81
193	2026-09-23	RINGSHINE	3.90	02:40 PM	0.00	0.00	3.90	3.90	3.90	3.90	3.8 - 4.0	1.85	1.9 - 5.3	475,243.00	143.00	1,951.22
194	2026-09-23	SSSTEEL	6.10	02:40 PM	0.20	3.39	6.00	5.90	5.90	6.00	5.9 - 6.1	1.86	3.1 - 7.8	309,549.00	129.00	1,938.94
195	2026-09-23	PADMALIFE	16.10	02:40 PM	0.30	1.90	15.80	15.80	15.80	16.10	15.8 - 16.4	0.74	13.8 - 22.3	45,951.00	96.00	614.30
196	2026-09-23	RAHIMAFOOD	75.00	02:40 PM	0.70	0.94	74.20	74.30	74.30	75.00	74.1 - 75.9	1.77	66.0 - 169.0	23,475.00	182.00	1,486.02
197	2026-09-23	TALLUSPIN	7.20	02:40 PM	0.20	2.86	7.10	7.00	7.00	7.20	7.1 - 7.3	0.50	4.3 - 9.2	69,791.00	64.00	625.35
198	2026-09-23	QUEENSOUTH	14.80	02:40 PM	0.20	1.37	14.60	14.60	14.60	14.80	14.6 - 15.0	16.47	8.5 - 21.1	1,111,930.00	568.00	2,227.98
199	2026-09-23	MERCINS	48.40	02:40 PM	-0.80	-1.63	49.30	49.20	49.20	48.40	47.5 - 49.3	52.06	22.4 - 51.2	1,075,090.00	1,230.00	2,120.29
200	2026-09-23	HFL	12.50	02:40 PM	0.10	0.81	12.80	12.40	12.40	12.50	12.2 - 12.8	0.54	3.8 - 17.9	43,393.00	66.00	1,129.11
201	2026-09-23	ICB	40.00	02:40 PM	0.30	0.76	40.00	39.70	39.70	40.10	39.7 - 40.5	1.22	33.7 - 52.2	30,458.00	115.00	34,430.20
202	2026-09-23	BANKASIA	16.90	02:40 PM	0.00	0.00	16.90	16.90	16.90	16.90	16.8 - 17.0	4.47	16.5 - 23.9	264,665.00	143.00	23,516.50
203	2026-09-23	ATLASBANG	83.00	02:40 PM	0.80	0.97	82.10	82.20	82.20	82.60	81.9 - 83.3	0.39	44.2 - 102.0	4,759.00	46.00	2,723.05
204	2026-09-23	EPGL	17.20	02:40 PM	0.40	2.38	17.00	16.80	16.80	17.10	16.9 - 17.3	3.89	14.2 - 21.8	227,027.00	236.00	3,194.74
205	2026-09-23	FUWANGFOOD	9.70	02:40 PM	0.20	2.11	9.50	9.50	9.50	9.70	9.5 - 9.9	3.12	9.0 - 15.0	321,692.00	185.00	1,052.97
206	2026-09-23	IPDC	33.60	02:40 PM	0.30	0.90	33.40	33.30	33.30	33.60	33.0 - 34.2	200.73	17.5 - 36.5	5,954,050.00	1,842.00	14,305.20
207	2026-09-23	IFILISLMF1	6.20	02:40 PM	0.10	1.64	6.10	6.10	6.10	6.20	6.1 - 6.3	10.02	3.0 - 6.4	1,605,530.00	202.00	610.00
208	2026-09-23	APEXFOOT	216.00	02:40 PM	0.90	0.42	217.20	215.10	215.10	216.00	214.8 - 217.2	15.36	169.5 - 267.0	71,148.00	522.00	4,227.37
209	2026-09-23	IFIC	4.90	02:40 PM	0.00	0.00	4.90	4.90	4.90	4.90	4.8 - 5.0	3.85	3.6 - 7.0	784,574.00	151.00	9,418.22
210	2026-09-23	FIRSTFIN	4.50	02:40 PM	0.20	4.65	4.40	4.30	4.30	4.50	4.4 - 4.6	0.05	1.9 - 6.6	10,164.00	31.00	509.74
211	2026-09-23	ANLIMAYARN	26.50	02:40 PM	0.30	1.15	27.00	26.20	26.20	26.70	26.3 - 27.1	0.39	15.1 - 37.9	14,709.00	67.00	468.14
212	2026-09-23	DUTCHBANGL	45.80	02:40 PM	0.30	0.66	45.50	45.50	45.50	45.60	45.3 - 45.9	3.65	36.1 - 51.7	80,076.00	180.00	46,184.10
213	2026-09-23	GENNEXT	2.90	02:40 PM	0.00	0.00	2.90	2.90	2.90	2.90	2.8 - 3.0	1.40	1.9 - 4.5	481,575.00	137.00	1,435.43
214	2026-09-23	ALIF	5.30	02:40 PM	0.00	0.00	5.30	5.30	5.30	5.30	5.2 - 5.4	0.66	3.2 - 6.5	123,746.00	82.00	1,377.61
215	2026-09-23	BIFC	3.80	02:40 PM	0.20	5.56	3.70	3.60	3.60	3.70	3.6 - 3.8	0.10	0.9 - 7.9	26,989.00	40.00	362.45
216	2026-09-23	KPCL	10.60	02:40 PM	0.10	0.95	10.50	10.50	10.50	10.60	10.4 - 10.8	1.74	9.1 - 12.5	163,373.00	114.00	4,172.84
217	2026-09-23	ACTIVEFINE	5.80	02:40 PM	0.20	3.57	5.70	5.60	5.60	5.70	5.6 - 5.8	1.41	4.7 - 9.0	246,724.00	222.00	1,343.65
218	2026-09-23	BESTHLDNG	14.90	02:40 PM	0.20	1.36	15.00	14.70	14.70	14.90	14.7 - 15.1	3.98	10.9 - 18.4	267,278.00	206.00	15,570.70
219	2026-09-23	BDWELDING	12.40	02:40 PM	0.10	0.81	12.50	12.30	12.30	12.40	12.3 - 12.5	0.31	6.8 - 20.8	24,993.00	49.00	533.20
220	2026-09-23	FORTUNE	15.60	02:40 PM	0.10	0.65	15.80	15.50	15.50	15.60	15.4 - 15.8	3.10	10.0 - 21.9	197,965.00	209.00	2,645.26
221	2026-09-23	CONFIDCEM	62.30	02:40 PM	0.70	1.14	62.20	61.60	61.60	62.30	61.0 - 63.6	20.24	44.0 - 74.6	323,571.00	624.00	5,313.23
222	2026-09-23	DELTASPINN	7.00	02:40 PM	0.10	1.45	7.00	6.90	6.90	7.00	6.9 - 7.1	2.54	3.5 - 8.2	365,254.00	139.00	1,148.73
223	2026-09-23	BDFINANCE	11.60	02:40 PM	-0.10	-0.85	11.60	11.70	11.70	11.70	11.6 - 11.8	1.92	10.8 - 17.9	164,449.00	107.00	2,202.36
224	2026-09-23	AFCAGRO	6.20	02:40 PM	0.10	1.64	6.20	6.10	6.10	6.20	6.1 - 6.3	0.47	4.0 - 8.3	75,672.00	35.00	702.82
225	2026-09-23	NAHEEACP	34.20	02:40 PM	-0.10	-0.29	34.70	34.30	34.30	34.60	34.1 - 35.2	19.03	13.9 - 42.0	547,412.00	796.00	2,344.75
226	2026-09-23	ANWARGALV	118.20	02:40 PM	-0.20	-0.17	118.40	118.40	118.40	118.20	116.8 - 119.9	74.18	56.2 - 127.6	628,574.00	2,526.00	3,574.15
227	2026-09-23	ORIONINFU	273.00	02:40 PM	-1.70	-0.62	294.00	274.70	274.70	273.00	255.1 - 295.0	244.15	159.0 - 544.4	896,200.00	7,897.00	5,592.83
228	2026-09-23	ICBAMCL2ND	9.80	02:40 PM	0.20	2.08	9.90	9.60	9.60	9.80	9.4 - 10.3	29.42	5.0 - 10.3	3,011,720.00	847.00	480.00
229	2026-09-23	UPGDCL	115.80	02:40 PM	1.50	1.31	114.30	114.30	114.30	115.00	114.3 - 115.9	2.84	109.7 - 148.4	24,748.00	224.00	66,259.20
230	2026-09-23	POWERGRID	38.10	02:40 PM	0.60	1.60	37.50	37.50	37.50	38.10	37.5 - 38.9	3.11	25.6 - 42.8	81,392.00	136.00	34,267.80
231	2026-09-23	SPCERAMICS	23.60	02:40 PM	0.90	3.96	22.90	22.70	22.70	23.60	22.8 - 24.7	86.59	11.5 - 26.4	3,634,450.00	2,479.00	3,336.13
232	2026-09-23	MEGHNACEM	29.50	02:40 PM	1.00	3.51	30.00	28.50	28.50	29.30	28.8 - 30.0	0.21	26.1 - 51.9	7,096.00	32.00	900.27
233	2026-09-23	BSCPLC	148.40	02:40 PM	1.00	0.68	148.50	147.40	147.40	148.40	147.2 - 150.1	2.06	117.0 - 169.1	13,840.00	101.00	27,569.50
234	2026-09-23	STYLECRAFT	54.00	02:40 PM	0.90	1.69	54.70	53.10	53.10	53.70	53.0 - 54.7	0.52	40.3 - 76.5	9,710.00	56.00	737.28
235	2026-09-23	SAIHAMCOT	22.60	02:40 PM	0.20	0.89	22.40	22.40	22.40	22.60	22.4 - 22.9	70.62	15.2 - 26.8	3,116,180.00	1,561.00	3,332.56
236	2026-09-23	UNILEVERCL	1,987.50	02:40 PM	0.00	0.00	1,986.00	1,985.80	1,985.80	1,987.00	1985.0 - 1990.0	0.12	1961.0 - 2490.0	62.00	17.00	38,274.90
237	2026-09-23	COPPERTECH	22.80	02:40 PM	0.50	2.24	22.60	22.30	22.30	22.80	22.6 - 23.1	6.28	16.2 - 30.6	274,557.00	298.00	1,461.10
238	2026-09-23	AAMRATECH	16.80	02:40 PM	0.10	0.60	16.60	16.70	16.70	16.60	16.4 - 16.9	1.88	9.5 - 24.1	113,088.00	149.00	1,080.61
239	2026-09-23	FEKDIL	22.00	02:40 PM	0.20	0.92	22.00	21.80	21.80	22.00	21.8 - 22.3	30.25	13.1 - 27.9	1,372,840.00	739.00	4,768.62
240	2026-09-23	ISLAMIINS	64.40	02:40 PM	0.40	0.63	63.80	64.00	64.00	64.40	63.8 - 65.3	28.81	34.5 - 67.5	444,862.00	708.00	2,634.57
241	2026-09-23	KPPL	13.10	02:40 PM	0.30	2.34	13.00	12.80	12.80	13.00	12.8 - 13.3	1.17	7.9 - 21.4	89,726.00	134.00	934.91
242	2026-09-23	ICBEPMF1S1	6.50	02:40 PM	-0.20	-2.99	6.70	6.70	6.70	6.50	6.3 - 6.8	7.95	3.2 - 7.8	1,222,260.00	191.00	502.50
243	2026-09-23	LANKABAFIN	14.70	02:40 PM	0.20	1.38	14.70	14.50	14.50	14.70	14.5 - 15.0	19.28	11.6 - 19.5	1,308,970.00	596.00	7,813.16
244	2026-09-23	STANDARINS	52.10	02:40 PM	-0.50	-0.95	52.90	52.60	52.60	52.10	51.6 - 52.9	15.87	29.3 - 56.8	304,203.00	446.00	2,277.40
245	2026-09-23	SHYAMPSUG	310.50	02:40 PM	1.90	0.62	314.00	308.60	308.60	310.50	306.0 - 317.8	27.56	115.0 - 359.0	87,732.00	465.00	1,543.00
246	2026-09-23	NITOLINS	58.00	02:40 PM	-0.20	-0.34	58.20	58.20	58.20	58.00	57.2 - 59.3	79.86	22.8 - 59.3	1,364,370.00	1,545.00	2,457.09
247	2026-09-23	GREENDELT	64.50	02:40 PM	-0.60	-0.92	65.10	65.10	65.10	64.50	63.9 - 65.5	4.15	43.0 - 76.1	64,130.00	217.00	6,522.25
248	2026-09-23	DOMINAGE	67.70	02:40 PM	1.60	2.42	67.00	66.10	66.10	67.70	66.4 - 69.9	252.34	16.7 - 89.7	3,713,300.00	3,665.00	6,781.86
249	2026-09-23	DESCO	23.00	02:40 PM	0.40	1.77	22.70	22.60	22.60	22.80	22.7 - 23.0	0.72	18.1 - 27.8	31,477.00	84.00	8,985.08
250	2026-09-23	FAREASTLIF	17.90	02:40 PM	0.40	2.29	17.70	17.50	17.50	17.70	17.6 - 17.9	0.43	15.4 - 29.8	24,156.00	100.00	1,308.00
251	2026-09-23	DSSL	11.40	02:40 PM	0.10	0.88	11.50	11.30	11.30	11.40	11.3 - 11.6	15.30	6.9 - 14.8	1,339,840.00	560.00	2,381.96
252	2026-09-23	EASTLAND	28.00	02:40 PM	-0.10	-0.36	28.30	28.10	28.10	28.00	27.8 - 28.4	5.62	15.7 - 31.8	199,918.00	233.00	2,357.04
253	2026-09-23	ICBSONALI1	8.00	02:40 PM	-0.20	-2.44	8.20	8.20	8.20	8.00	7.8 - 8.4	58.64	3.8 - 8.4	7,352,240.00	996.00	820.00
254	2026-09-23	EBL1STMF	4.40	02:40 PM	-0.10	-2.22	4.60	4.50	4.50	4.40	4.3 - 4.6	2.43	2.6 - 5.5	548,934.00	135.00	651.39
255	2026-09-23	ISLAMICFIN	10.80	02:40 PM	-0.10	-0.92	10.90	10.90	10.90	10.80	10.7 - 11.0	2.26	5.3 - 12.6	209,036.00	121.00	1,529.56
256	2026-09-23	OIMEX	14.10	02:40 PM	0.40	2.92	14.10	13.70	13.70	14.10	14.0 - 14.3	1.08	10.8 - 25.9	76,277.00	66.00	1,001.26
257	2026-09-23	OAL	6.30	02:40 PM	0.10	1.61	6.20	6.20	6.20	6.20	6.1 - 6.4	0.53	3.8 - 7.4	85,448.00	85.00	1,051.07
258	2026-09-23	SHASHADNIM	26.90	02:40 PM	0.10	0.37	27.50	26.80	26.80	26.90	26.6 - 27.5	22.59	13.8 - 30.6	840,476.00	327.00	3,779.76
259	2026-09-23	NEWLINE	5.50	02:40 PM	0.10	1.85	5.40	5.40	5.40	5.40	5.3 - 5.6	0.69	2.7 - 7.6	128,298.00	58.00	424.08
260	2026-09-23	ALARABANK	15.20	02:40 PM	0.00	0.00	15.40	15.20	15.20	15.20	15.1 - 15.4	0.38	12.0 - 19.5	24,711.00	42.00	17,505.70
261	2026-09-23	UNIONINS	47.20	02:40 PM	-0.60	-1.26	48.40	47.80	47.80	47.20	46.6 - 48.4	11.98	27.0 - 57.0	252,780.00	630.00	2,313.63
262	2026-09-23	HRTEX	17.40	02:40 PM	0.50	2.96	17.10	16.90	16.90	17.40	17.1 - 18.0	0.75	12.4 - 24.3	42,713.00	93.00	493.84
263	2026-09-23	SEMLFBSLGF	7.10	02:40 PM	-0.10	-1.39	7.20	7.20	7.20	7.10	7.0 - 7.3	5.00	3.9 - 8.4	703,213.00	164.00	525.20
264	2026-09-23	SALAMCRST	12.10	02:40 PM	0.20	1.68	12.10	11.90	11.90	12.10	12.0 - 12.3	1.03	10.6 - 21.2	84,535.00	93.00	1,170.62
265	2026-09-23	SOUTHEASTB	11.70	02:40 PM	-0.10	-0.85	11.80	11.80	11.80	11.70	11.6 - 11.9	19.50	7.8 - 12.9	1,663,720.00	458.00	16,886.00
266	2026-09-23	DBH1STMF	5.60	02:40 PM	-0.10	-1.75	5.80	5.70	5.70	5.60	5.5 - 5.8	6.81	4.1 - 7.7	1,208,230.00	205.00	684.00
267	2026-09-23	NURANI	2.90	02:40 PM	-0.10	-3.33	3.10	3.00	3.00	2.90	2.8 - 3.1	1.17	1.1 - 4.6	404,007.00	104.00	367.88
268	2026-09-23	OLYMPIC	144.20	02:40 PM	0.80	0.56	144.90	143.40	143.40	143.60	143.0 - 144.9	4.82	128.0 - 170.5	33,589.00	293.00	28,671.20
269	2026-09-23	GEMINISEA	108.10	02:40 PM	1.10	1.03	107.00	107.00	107.00	108.10	107.0 - 110.6	2.94	102.0 - 179.0	26,992.00	278.00	1,228.94
270	2026-09-23	PTL	77.50	02:40 PM	-0.80	-1.02	76.50	78.30	78.30	77.50	76.5 - 79.8	146.57	39.0 - 81.9	1,856,140.00	1,930.00	14,024.90
271	2026-09-23	UNITEDINS	61.10	02:40 PM	-0.60	-0.97	62.00	61.70	61.70	61.10	60.5 - 62.5	7.58	35.2 - 72.7	123,630.00	430.00	2,745.65
272	2026-09-23	JAMUNAOIL	178.60	02:40 PM	-0.30	-0.17	179.80	178.90	178.90	178.60	178.1 - 179.8	2.46	164.9 - 195.0	13,770.00	103.00	19,755.00
273	2026-09-23	BXPHARMA	149.40	02:40 PM	0.60	0.40	148.70	148.80	148.80	149.40	148.7 - 151.1	259.86	99.5 - 158.5	1,730,760.00	2,115.00	66,381.50
274	2026-09-23	JUTESPINN	209.60	02:40 PM	4.70	2.29	205.30	204.90	204.90	206.40	205.1 - 209.6	0.07	171.0 - 260.0	316.00	26.00	348.33
275	2026-09-23	PROVATIINS	53.80	02:40 PM	-1.10	-2.00	54.80	54.90	54.90	53.80	53.4 - 54.8	14.16	22.9 - 70.8	261,850.00	559.00	2,213.14
276	2026-09-23	SHARPIND	19.70	02:40 PM	0.20	1.03	19.70	19.50	19.50	19.70	19.5 - 20.2	158.11	10.1 - 45.5	7,965,140.00	4,154.00	5,917.32
277	2026-09-23	MALEKSPIN	47.30	02:40 PM	0.30	0.64	47.10	47.00	47.00	47.30	46.9 - 48.3	181.16	23.5 - 54.2	3,823,620.00	1,912.00	9,099.20
278	2026-09-23	BEXIMCO	22.20	02:40 PM	0.10	0.45	22.20	22.10	22.10	22.20	22.0 - 22.7	99.93	19.2 - 110.1	4,475,090.00	3,014.00	20,845.50
279	2026-09-23	RENWICKJA	746.20	02:40 PM	20.90	2.88	743.60	725.30	725.30	746.20	743.5 - 753.8	2.73	422.5 - 1075.0	3,632.00	188.00	1,450.60
280	2026-09-23	FEDERALINS	27.90	02:40 PM	-0.10	-0.36	28.00	28.00	28.00	27.90	27.8 - 28.2	9.65	17.0 - 32.6	345,206.00	422.00	1,989.11
281	2026-09-23	RUPALIINS	28.60	02:40 PM	-0.10	-0.35	28.80	28.70	28.70	28.60	28.4 - 29.2	5.57	18.0 - 33.6	193,682.00	250.00	2,310.31
282	2026-09-23	AOL	15.50	02:40 PM	0.30	1.97	15.60	15.20	15.20	15.50	15.4 - 15.8	1.79	12.5 - 19.9	114,933.00	93.00	1,668.69
283	2026-09-23	LRGLOBMF1	4.50	02:40 PM	-0.20	-4.26	4.80	4.70	4.70	4.50	4.4 - 4.8	4.53	2.3 - 5.3	998,484.00	155.00	1,462.08
284	2026-09-23	USMANIAGL	57.50	02:40 PM	0.30	0.52	58.20	57.20	57.20	56.60	56.1 - 58.2	0.47	27.7 - 84.7	8,278.00	87.00	995.90
285	2026-09-23	GLOBALINS	44.50	02:40 PM	-1.00	-2.20	45.50	45.50	45.50	44.50	44.1 - 45.8	48.83	20.8 - 50.2	1,086,890.00	1,325.00	1,845.10
286	2026-09-23	DULAMIACOT	186.20	02:40 PM	2.30	1.25	189.90	183.90	183.90	186.20	185.1 - 189.9	2.01	110.0 - 231.0	10,816.00	160.00	1,389.66
287	2026-09-23	LEGACYFOOT	69.50	02:40 PM	0.60	0.87	69.00	68.90	68.90	69.50	69.0 - 71.2	10.33	46.2 - 85.4	147,519.00	520.00	2,968.21
288	2026-09-23	PF1STMF	17.80	02:40 PM	-0.70	-3.78	18.50	18.50	18.50	17.80	17.6 - 18.5	35.98	4.6 - 19.2	2,006,600.00	1,031.00	1,110.00
289	2026-09-23	SIPLC	135.50	02:40 PM	-2.70	-1.95	140.00	138.20	138.20	135.40	133.6 - 141.8	24.24	42.1 - 160.7	177,801.00	675.00	5,528.00
290	2026-09-23	MPETROLEUM	204.90	02:40 PM	0.00	0.00	205.00	204.90	204.90	204.90	204.5 - 206.4	7.39	187.3 - 219.0	36,071.00	712.00	22,173.50
291	2026-09-23	STANCERAM	64.50	02:40 PM	0.40	0.62	64.10	64.10	64.10	64.90	64.1 - 68.0	0.10	55.6 - 89.9	1,592.00	52.00	414.13
292	2026-09-23	NCCBLMF1	6.70	02:40 PM	-0.30	-4.29	7.10	7.00	7.00	6.70	6.6 - 7.1	3.35	3.1 - 8.0	494,114.00	160.00	759.52
293	2026-09-23	NORTHRNINS	37.00	02:40 PM	-0.40	-1.07	37.40	37.40	37.40	37.00	36.8 - 37.8	4.03	24.2 - 45.3	107,974.00	229.00	1,675.24
294	2026-09-23	CAPITECGBF	8.90	02:40 PM	-0.30	-3.26	9.20	9.20	9.20	8.90	8.8 - 9.3	20.59	6.1 - 11.5	2,290,220.00	747.00	1,432.26
295	2026-09-23	MITHUNKNIT	13.60	02:40 PM	0.10	0.74	14.00	13.50	13.50	13.60	13.5 - 14.0	0.42	11.0 - 18.1	30,408.00	52.00	438.63
296	2026-09-23	ALLTEX	23.40	02:40 PM	-0.20	-0.85	23.40	23.60	23.60	23.40	23.3 - 23.8	2.63	12.1 - 26.0	112,218.00	105.00	1,320.84
297	2026-09-23	SAFKOSPINN	20.40	02:40 PM	-0.10	-0.49	20.60	20.50	20.50	20.40	20.3 - 20.8	0.84	11.9 - 24.7	41,160.00	78.00	614.63
298	2026-09-23	EXIM1STMF	6.70	02:40 PM	-0.30	-4.29	7.10	7.00	7.00	6.70	6.6 - 7.1	55.68	2.3 - 8.0	8,138,030.00	1,617.00	1,002.79
299	2026-09-23	ICICL	37.80	02:40 PM	-0.70	-1.82	39.00	38.50	38.50	37.80	37.5 - 39.0	39.48	20.0 - 39.1	1,033,450.00	1,196.00	1,950.13
300	2026-09-23	AIBL1STIMF	6.00	02:40 PM	-0.20	-3.23	6.30	6.20	6.20	6.00	5.9 - 6.4	19.28	2.8 - 7.2	3,176,590.00	567.00	620.00
301	2026-09-23	RENATA	450.50	02:40 PM	1.60	0.36	449.00	448.90	448.90	448.90	448.2 - 451.8	6.97	372.0 - 488.0	15,492.00	454.00	51,487.30
302	2026-09-23	PARAMOUNT	64.50	02:40 PM	-0.10	-0.15	66.00	64.60	64.60	64.50	64.0 - 66.7	39.39	36.2 - 71.8	605,718.00	1,277.00	2,626.96
303	2026-09-23	RELIANCINS	104.80	02:40 PM	-1.20	-1.13	107.90	106.00	106.00	104.80	103.9 - 108.8	76.53	56.6 - 128.2	721,546.00	2,288.00	11,147.10
304	2026-09-23	ASIAINS	41.20	02:40 PM	-0.40	-0.96	42.10	41.60	41.60	41.20	41.0 - 42.1	9.39	24.4 - 48.4	227,338.00	354.00	1,958.11
305	2026-09-23	EASTERNINS	59.50	02:40 PM	-0.50	-0.83	60.20	60.00	60.00	59.50	59.1 - 61.3	7.34	40.1 - 69.3	122,770.00	336.00	2,586.61
306	2026-09-23	WALTONHIL	345.90	02:40 PM	-2.40	-0.69	348.30	348.30	348.30	345.90	345.0 - 350.0	15.44	335.1 - 476.0	44,529.00	1,673.00	127,667.00
307	2026-09-23	ASIAPACINS	47.50	02:40 PM	-0.70	-1.45	48.50	48.20	48.20	47.50	47.2 - 48.9	8.92	27.7 - 55.7	186,295.00	380.00	2,041.27
308	2026-09-23	DHAKAINS	44.40	02:40 PM	0.00	0.00	44.10	44.40	44.40	44.40	44.1 - 45.8	3.82	30.9 - 53.0	85,831.00	167.00	1,781.55
309	2026-09-23	ICB3RDNRB	6.10	02:40 PM	-0.30	-4.69	6.60	6.40	6.40	6.10	6.0 - 6.6	2.54	3.4 - 7.1	411,723.00	117.00	640.00
310	2026-09-23	JANATAINS	32.70	02:40 PM	-0.20	-0.61	33.40	32.90	32.90	32.70	32.5 - 33.7	6.84	20.8 - 39.3	207,185.00	249.00	1,595.08
311	2026-09-23	ICBAGRANI1	8.10	02:40 PM	-0.30	-3.57	8.50	8.40	8.40	8.10	8.0 - 8.6	7.06	6.0 - 10.0	859,091.00	261.00	824.47
312	2026-09-23	CAPMIBBLMF	14.50	02:40 PM	0.00	0.00	14.60	14.50	14.50	14.50	14.4 - 15.0	14.33	5.5 - 15.7	976,449.00	320.00	969.38
313	2026-09-23	BGIC	41.60	02:40 PM	0.00	0.00	41.60	41.60	41.60	41.60	41.4 - 42.6	4.23	28.5 - 46.4	100,623.00	243.00	2,247.53
314	2026-09-23	HAMI	151.10	02:40 PM	-0.50	-0.33	150.10	151.60	151.60	151.10	150.0 - 156.8	0.75	93.0 - 197.0	4,936.00	122.00	1,167.32
315	2026-09-23	SONARBAINS	36.90	02:40 PM	-0.50	-1.34	38.00	37.40	37.40	36.90	36.7 - 38.0	6.92	21.4 - 50.8	186,587.00	463.00	1,651.05
316	2026-09-23	PEOPLESINS	60.80	02:40 PM	-0.90	-1.46	62.00	61.70	61.70	60.80	60.5 - 62.5	21.83	30.7 - 70.5	355,532.00	931.00	2,850.54
317	2026-09-23	MEGHNAINS	35.80	02:40 PM	-0.40	-1.10	36.20	36.20	36.20	35.80	35.7 - 36.4	21.17	21.7 - 45.6	588,558.00	716.00	1,448.00
318	2026-09-23	UTTARAFIN	12.20	02:40 PM	0.00	0.00	12.10	12.20	12.20	12.10	12.0 - 12.7	0.22	8.9 - 15.4	18,440.00	29.00	1,604.07
319	2026-09-23	ARGONDENIM	21.80	02:40 PM	0.10	0.46	21.70	21.70	21.70	21.80	21.7 - 22.4	33.87	15.8 - 25.9	1,542,120.00	835.00	3,013.88
320	2026-09-23	GLDNJMF	9.10	02:40 PM	-0.50	-5.21	9.50	9.60	9.60	9.10	9.0 - 9.7	12.93	5.5 - 10.3	1,389,700.00	487.00	960.00
321	2026-09-23	PURABIGEN	28.50	02:40 PM	-0.30	-1.04	28.80	28.80	28.80	28.50	28.4 - 29.1	3.25	16.5 - 36.1	113,359.00	269.00	1,722.60
322	2026-09-23	LOVELLO	53.90	02:40 PM	-0.80	-1.46	54.90	54.70	54.70	53.90	53.6 - 55.8	108.76	42.2 - 104.3	1,984,050.00	3,761.00	5,370.17
323	2026-09-23	PRAGATIINS	74.80	02:40 PM	-0.10	-0.13	75.10	74.90	74.90	74.80	74.5 - 76.7	3.50	53.2 - 88.9	46,551.00	206.00	6,082.97
324	2026-09-23	AL-HAJTEX	80.90	02:40 PM	-0.80	-0.98	82.50	81.70	81.70	80.90	80.6 - 82.9	17.56	63.9 - 168.3	215,180.00	1,047.00	1,821.79
325	2026-09-23	EASTRNLUB	1,978.30	02:40 PM	0.00	0.00	2,000.00	1,976.90	1,976.90	1,978.30	1975.1 - 2000.0	14.68	1435.0 - 2790.0	7,421.00	856.00	4,707.84
326	2026-09-23	MEGCONMILK	33.00	02:40 PM	-0.40	-1.20	34.40	33.40	33.40	33.00	32.8 - 34.4	1.57	11.5 - 51.0	47,303.00	132.00	534.40
327	2026-09-23	MBL1STMF	10.40	02:40 PM	-0.20	-1.89	10.70	10.60	10.60	10.40	10.3 - 11.1	48.63	3.0 - 11.1	4,558,220.00	1,034.00	1,060.00
328	2026-09-23	BDLAMPS	224.50	02:40 PM	-0.90	-0.40	227.90	225.40	225.40	224.50	223.9 - 228.8	15.89	110.1 - 237.0	70,107.00	764.00	2,372.98
329	2026-09-23	PRIMEINSUR	51.10	02:40 PM	-1.00	-1.92	52.10	52.10	52.10	51.10	50.9 - 52.6	19.67	26.5 - 66.9	381,716.00	837.00	2,129.72
330	2026-09-23	RELIANCE1	12.70	02:40 PM	-0.70	-5.22	13.40	13.40	13.40	12.70	12.6 - 13.5	53.27	9.8 - 18.8	4,099,210.00	1,229.00	810.70
331	2026-09-23	AAMRANET	18.90	02:40 PM	-0.60	-3.08	19.70	19.50	19.50	18.90	18.8 - 19.7	6.24	14.5 - 23.7	325,166.00	341.00	1,813.11
332	2026-09-23	ASIATICLAB	103.50	02:40 PM	-1.90	-1.80	107.50	105.40	105.40	103.50	103.0 - 107.5	73.55	44.2 - 146.9	704,786.00	2,217.00	12,900.30
333	2026-09-23	TAKAFULINS	52.80	02:40 PM	-0.80	-1.49	54.50	53.60	53.60	52.80	52.6 - 54.5	11.23	28.2 - 59.0	211,380.00	479.00	2,282.66
334	2026-09-23	SAMORITA	93.90	02:40 PM	-1.80	-1.88	97.30	95.70	95.70	93.90	93.5 - 97.4	17.96	63.0 - 120.0	189,145.00	734.00	2,086.35
335	2026-09-23	REPUBLIC	38.60	02:40 PM	-0.40	-1.03	39.30	39.00	39.00	38.60	38.5 - 39.5	9.40	23.0 - 46.0	242,233.00	392.00	2,133.46
336	2026-09-23	EIL	31.80	02:40 PM	-0.40	-1.24	32.40	32.20	32.20	31.80	31.7 - 32.7	11.55	23.6 - 35.8	359,343.00	415.00	2,099.36
337	2026-09-23	CENTRALINS	43.80	02:40 PM	-0.20	-0.45	44.20	44.00	44.00	43.80	43.7 - 44.7	17.06	30.7 - 51.8	385,891.00	581.00	2,338.37
338	2026-09-23	ESQUIRENIT	24.20	02:40 PM	0.70	2.98	25.80	23.50	23.50	24.00	23.8 - 25.8	2.99	17.8 - 28.3	124,195.00	239.00	3,170.05
339	2026-09-23	ISNLTD	57.40	02:40 PM	0.90	1.59	59.00	56.50	56.50	57.40	56.9 - 62.1	46.51	40.4 - 116.5	773,072.00	2,194.00	616.98
340	2026-09-23	PHENIXINS	47.20	02:40 PM	-0.40	-0.84	48.00	47.60	47.60	47.20	47.1 - 48.2	11.16	23.7 - 57.2	235,156.00	402.00	1,920.26
341	2026-09-23	KBPPWBIL	39.70	02:40 PM	-0.20	-0.50	40.30	39.90	39.90	39.70	39.5 - 41.8	133.18	28.1 - 156.5	3,279,560.00	4,923.00	3,913.39
342	2026-09-23	ARAMIT	178.40	02:40 PM	-1.60	-0.89	188.00	180.00	180.00	178.40	177.5 - 188.0	1.93	156.0 - 235.0	10,738.00	183.00	1,080.00
343	2026-09-23	SICL	35.80	02:40 PM	-0.70	-1.92	36.80	36.50	36.50	35.80	35.7 - 36.9	20.39	16.1 - 43.3	564,596.00	854.00	1,460.00
344	2026-09-23	DSHGARME	155.20	02:40 PM	-2.30	-1.46	158.60	157.50	157.50	155.20	154.7 - 161.1	27.35	85.7 - 197.0	173,528.00	1,566.00	1,305.41
345	2026-09-23	BATASHOE	885.90	02:40 PM	1.10	0.12	880.00	884.80	884.80	880.50	880.0 - 888.0	1.52	770.1 - 927.0	1,731.00	54.00	12,104.10
346	2026-09-23	RECKITTBEN	3,270.00	02:40 PM	0.00	0.00	3,270.90	3,270.90	3,270.90	3,266.00	3265.0 - 3297.0	0.46	3245.0 - 3700.0	142.00	43.00	15,455.00
347	2026-09-23	AMBEEPHA	761.60	02:40 PM	1.90	0.25	780.00	759.70	759.70	761.60	761.1 - 780.0	0.42	681.0 - 847.0	555.00	70.00	1,823.28
348	2026-09-23	ILFSL	0.00	02:40 PM	0.00	0.00	0.00	2.10	2.10	2.10	nan - nan	0.00	0.32 - 4.2	0.00	0.00	465.80
349	2026-09-23	GREENDELMF	5.00	02:40 PM	-0.20	-3.85	5.30	5.20	5.20	5.00	5.0 - 5.3	6.03	2.5 - 5.8	1,191,040.00	240.00	780.00
350	2026-09-23	GRAMEENS2	12.60	02:40 PM	-0.40	-3.08	13.10	13.00	13.00	12.60	12.6 - 13.1	5.60	10.3 - 14.7	442,179.00	321.00	2,371.17
351	2026-09-23	MIDASFIN	4.50	02:40 PM	0.00	0.00	4.50	4.50	4.50	4.40	4.4 - 4.6	0.90	3.7 - 7.6	201,958.00	52.00	647.52
352	2026-09-23	UNIONBANK	0.00	02:40 PM	0.00	0.00	0.00	1.50	1.50	1.50	nan - nan	0.00	1.4 - 2.4	0.00	0.00	1,554.42
353	2026-09-23	NRBBANK	6.60	02:40 PM	0.00	0.00	6.60	6.60	6.60	6.60	6.6 - 6.7	0.34	4.9 - 8.8	51,008.00	18.00	4,557.88
354	2026-09-23	GIB	0.00	02:40 PM	0.00	0.00	0.00	1.70	1.70	1.70	nan - nan	0.00	1.3 - 2.4	0.00	0.00	1,678.65
355	2026-09-23	TUNGHAI	4.00	02:40 PM	0.10	2.56	4.10	3.90	3.90	3.90	3.9 - 4.1	0.82	1.1 - 6.0	207,803.00	106.00	415.95
356	2026-09-23	BAYLEASING	4.50	02:40 PM	0.10	2.27	4.60	4.40	4.40	4.30	4.3 - 4.6	0.44	2.5 - 6.6	99,803.00	51.00	619.91
357	2026-09-23	STANDBANKL	4.40	02:40 PM	-0.10	-2.22	4.50	4.50	4.50	4.40	4.4 - 4.5	2.27	4.2 - 7.0	515,226.00	134.00	5,021.29
358	2026-09-23	NBL	3.50	02:40 PM	0.10	2.94	3.40	3.40	3.40	3.40	3.4 - 3.5	1.26	2.1 - 6.6	369,418.00	150.00	10,947.10
359	2026-09-23	ABB1STMF	3.70	02:40 PM	-0.10	-2.63	3.80	3.80	3.80	3.60	3.6 - 3.9	16.65	2.2 - 4.4	4,550,510.00	374.00	908.54
360	2026-09-23	ZAHEENSPIN	5.10	02:40 PM	0.10	2.00	5.20	5.00	5.00	5.10	5.1 - 5.4	1.08	3.3 - 7.0	206,212.00	131.00	569.14
361	2026-09-23	AIL	31.90	02:40 PM	0.10	0.31	32.00	31.80	31.80	31.90	31.9 - 32.4	2.07	26.2 - 58.5	64,580.00	159.00	1,547.92
362	2026-09-23	VAMLBDMF1	0.00	02:40 PM	0.00	0.00	0.00	7.10	7.10	7.10	nan - nan	0.00	6.1 - 8.0	0.00	0.00	740.67
363	2026-09-23	JAMUNABANK	23.00	02:40 PM	-0.20	-0.86	23.20	23.20	23.20	23.00	23.0 - 23.3	50.64	19.9 - 27.1	2,193,490.00	719.00	21,792.60
364	2026-09-23	IFIC1STMF	4.10	02:40 PM	-0.20	-4.65	4.30	4.30	4.30	4.10	4.1 - 4.3	4.83	2.3 - 5.1	1,154,060.00	310.00	783.32
365	2026-09-23	ADVENT	14.00	02:40 PM	0.10	0.72	14.20	13.90	13.90	14.00	14.0 - 14.3	1.25	11.5 - 17.1	88,314.00	87.00	1,294.55
366	2026-09-23	UTTARABANK	20.70	02:40 PM	0.10	0.49	20.70	20.60	20.60	20.60	20.6 - 20.7	22.48	20.3 - 26.5	1,090,050.00	502.00	24,984.40
367	2026-09-23	ICBIBANK	2.60	02:40 PM	0.10	4.00	2.60	2.50	2.50	2.50	2.5 - 2.6	0.32	2.1 - 4.2	127,101.00	64.00	1,661.76
368	2026-09-23	MLDYEING	11.80	02:40 PM	0.00	0.00	12.00	11.80	11.80	11.80	11.8 - 12.2	36.19	6.7 - 19.3	3,035,160.00	1,406.00	2,742.72
369	2026-09-23	HWAWELLTEX	0.00	02:40 PM	0.00	0.00	0.00	0.00	0.00	0.00	nan - nan	0.00	35.6 - 52.5	0.00	0.00	0.00
370	2026-09-23	TRUSTB1MF	3.80	02:40 PM	0.00	0.00	3.80	3.80	3.80	3.70	3.7 - 3.8	3.92	2.2 - 4.4	1,043,360.00	132.00	1,153.63
371	2026-09-23	FIRSTSBANK	0.00	02:40 PM	0.00	0.00	0.00	1.90	1.90	1.90	nan - nan	0.00	1.8 - 3.6	0.00	0.00	2,295.47
372	2026-09-23	EBLNRBMF	3.50	02:40 PM	-0.10	-2.78	3.60	3.60	3.60	3.50	3.5 - 3.6	2.76	2.0 - 4.2	788,247.00	141.00	807.34
373	2026-09-23	SONARGAON	0.00	02:40 PM	0.00	0.00	0.00	0.00	0.00	0.00	nan - nan	0.00	20.7 - 124.5	0.00	0.00	0.00
374	2026-09-23	SHURWID	5.90	02:40 PM	0.00	0.00	5.80	5.90	5.90	5.80	5.8 - 5.9	0.48	3.2 - 7.8	82,088.00	62.00	338.47
375	2026-09-23	RUPALIBANK	16.90	02:40 PM	-0.10	-0.59	17.00	17.00	17.00	16.90	16.9 - 17.1	0.98	15.2 - 22.8	57,926.00	43.00	16,001.50
376	2026-09-23	BDSERVICE	0.00	02:40 PM	0.00	0.00	0.00	5.20	5.20	5.20	nan - nan	0.00	0.0 - 0.0	0.00	0.00	508.50
377	2026-09-23	DACCADYE	15.70	02:40 PM	-0.20	-1.26	15.90	15.90	15.90	15.70	15.7 - 16.0	1.19	13.2 - 22.9	74,802.00	97.00	1,385.74
378	2026-09-23	CITYBANK	29.80	02:40 PM	-0.10	-0.33	29.90	29.90	29.90	29.80	29.8 - 30.0	49.96	22.6 - 33.9	1,673,280.00	975.00	52,307.20
379	2026-09-23	SAVAREFR	0.00	02:40 PM	0.00	0.00	0.00	215.50	215.50	215.50	nan - nan	0.00	0.0 - 0.0	0.00	0.00	300.15
380	2026-09-23	CAPMBDBLMF	0.00	02:40 PM	0.00	0.00	0.00	7.20	7.20	7.20	nan - nan	0.00	7.1 - 13.7	0.00	0.00	360.94
381	2026-09-23	SIBL	0.00	02:40 PM	0.00	0.00	0.00	3.00	3.00	3.00	nan - nan	0.00	3.0 - 6.2	0.00	0.00	3,420.47
382	2026-09-23	PRIMETEX	14.50	02:40 PM	-0.30	-2.03	15.00	14.80	14.80	14.50	14.5 - 15.0	0.53	9.9 - 23.4	36,331.00	142.00	565.36
383	2026-09-23	PRIMEFIN	2.80	02:40 PM	-0.10	-3.45	2.90	2.90	2.90	2.80	2.8 - 3.0	0.67	0.73 - 6.4	235,590.00	94.00	791.46
384	2026-09-23	PRIME1ICBA	6.60	02:40 PM	-0.30	-4.35	6.90	6.90	6.90	6.60	6.6 - 7.0	5.56	3.8 - 7.3	828,513.00	192.00	690.00
385	2026-09-23	FBFIF	3.50	02:40 PM	0.00	0.00	3.60	3.50	3.50	3.50	3.5 - 3.6	2.12	2.2 - 4.3	601,722.00	86.00	2,716.51
386	2026-09-23	FASFIN	0.00	02:40 PM	0.00	0.00	0.00	2.50	2.50	2.50	nan - nan	0.00	0.41 - 4.2	0.00	0.00	372.69
387	2026-09-23	APOLOISPAT	2.80	02:40 PM	0.00	0.00	2.80	2.80	2.80	2.80	2.8 - 2.9	0.44	1.3 - 4.8	154,924.00	56.00	1,123.66
388	2026-09-23	FAREASTFIN	0.00	02:40 PM	0.00	0.00	0.00	2.10	2.10	2.10	nan - nan	0.00	0.37 - 4.2	0.00	0.00	344.53
389	2026-09-23	ARAMITCEM	11.40	02:40 PM	0.30	2.70	11.40	11.10	11.10	11.10	11.1 - 11.4	0.04	7.6 - 15.0	3,552.00	13.00	376.07
390	2026-09-23	PHPMF1	3.60	02:40 PM	-0.10	-2.70	3.70	3.70	3.70	3.60	3.6 - 3.8	2.26	2.1 - 4.4	614,588.00	102.00	1,043.01
391	2026-09-23	POPULAR1MF	3.60	02:40 PM	-0.10	-2.70	3.70	3.70	3.70	3.60	3.6 - 3.8	4.11	2.1 - 4.4	1,128,500.00	100.00	1,106.63
392	2026-09-23	FAMILYTEX	2.30	02:40 PM	0.00	0.00	2.30	2.30	2.30	2.30	2.3 - 2.4	0.99	0.9 - 4.6	431,906.00	111.00	814.57
393	2026-09-23	EXIMBANK	0.00	02:40 PM	0.00	0.00	0.00	3.00	3.00	3.00	nan - nan	0.00	2.8 - 5.2	0.00	0.00	4,342.67
394	2026-09-23	PREMIERLEA	2.00	02:40 PM	0.00	0.00	2.10	2.00	2.00	2.00	2.0 - 2.1	0.62	0.3 - 4.4	309,052.00	54.00	265.94
395	2026-09-23	SEMLIBBLSF	8.00	02:40 PM	-0.10	-1.23	8.00	8.10	8.10	8.00	8.0 - 8.1	0.25	5.2 - 8.6	31,754.00	17.00	810.00