Share price close to daily low
Share price close to daily high
| 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 | 2026-09-03 | PRIMEBANK | 28.90 | 02:40 PM | 0.20 | 0.70 | 28.90 | 28.70 | 28.70 | 28.90 | 28.7 - 28.9 | 6.87 | 25.8 - 36.1 | 238,845.00 | 169.00 | 34,974.40 |
| 2 | 2026-09-03 | PREMIERBAN | 5.80 | 02:40 PM | -0.10 | -1.69 | 5.90 | 5.90 | 5.90 | 5.90 | 5.8 - 5.9 | 3.47 | 3.9 - 6.8 | 592,247.00 | 74.00 | 7,277.24 |
| 3 | 2026-09-03 | NRBCBANK | 8.90 | 02:40 PM | 0.00 | 0.00 | 9.00 | 8.90 | 8.90 | 9.00 | 8.8 - 9.0 | 0.86 | 4.9 - 11.0 | 95,849.00 | 41.00 | 7,374.98 |
| 4 | 2026-09-03 | BXPHARMA | 153.20 | 02:40 PM | 5.20 | 3.51 | 148.50 | 148.00 | 148.00 | 153.20 | 148.5 - 153.6 | 275.17 | 99.5 - 158.5 | 1,814,670.00 | 3,666.00 | 66,024.60 |
| 5 | 2026-09-03 | DAFODILCOM | 168.00 | 02:40 PM | 3.30 | 2.00 | 164.10 | 164.70 | 164.70 | 168.00 | 164.0 - 168.5 | 65.26 | 29.2 - 172.5 | 391,808.00 | 1,107.00 | 8,220.55 |
| 6 | 2026-09-03 | BDAUTOCA | 197.90 | 02:40 PM | 7.90 | 4.16 | 193.00 | 190.00 | 190.00 | 197.90 | 190.5 - 199.0 | 11.16 | 95.0 - 269.0 | 57,167.00 | 888.00 | 821.94 |
| 7 | 2026-09-03 | LEGACYFOOT | 73.60 | 02:40 PM | 2.50 | 3.52 | 71.40 | 71.10 | 71.10 | 73.60 | 71.0 - 74.0 | 25.71 | 46.2 - 85.4 | 353,024.00 | 1,035.00 | 3,062.99 |
| 8 | 2026-09-03 | DSHGARME | 174.70 | 02:40 PM | 6.90 | 4.11 | 170.80 | 167.80 | 167.80 | 174.70 | 167.2 - 175.9 | 18.02 | 85.7 - 197.0 | 104,845.00 | 1,047.00 | 1,390.78 |
| 9 | 2026-09-03 | CITYGENINS | 127.80 | 02:40 PM | 0.50 | 0.39 | 127.30 | 127.30 | 127.30 | 127.80 | 126.2 - 128.1 | 13.36 | 60.8 - 128.4 | 104,646.00 | 207.00 | 8,677.55 |
| 10 | 2026-09-03 | PRAGATILIF | 151.80 | 02:40 PM | 10.50 | 7.43 | 141.80 | 141.30 | 141.30 | 151.80 | 141.5 - 153.8 | 25.33 | 127.3 - 283.9 | 170,611.00 | 1,480.00 | 5,058.51 |
| 11 | 2026-09-03 | JUTESPINN | 213.00 | 02:40 PM | -0.30 | -0.14 | 212.00 | 213.30 | 213.30 | 213.00 | 212.0 - 213.2 | 0.18 | 171.0 - 260.0 | 845.00 | 21.00 | 362.61 |
| 12 | 2026-09-03 | PENINSULA | 22.00 | 02:40 PM | 0.90 | 4.27 | 21.30 | 21.10 | 21.10 | 22.00 | 21.1 - 22.2 | 11.41 | 11.5 - 26.0 | 526,301.00 | 400.00 | 2,503.87 |
| 13 | 2026-09-03 | SKTRIMS | 14.00 | 02:40 PM | 0.30 | 2.19 | 14.00 | 13.70 | 13.70 | 14.00 | 13.6 - 14.1 | 1.50 | 6.0 - 16.1 | 107,454.00 | 180.00 | 1,160.39 |
| 14 | 2026-09-03 | PF1STMF | 14.80 | 02:40 PM | 0.40 | 2.78 | 14.50 | 14.40 | 14.40 | 14.80 | 14.4 - 14.9 | 25.67 | 4.6 - 15.0 | 1,751,110.00 | 609.00 | 864.00 |
| 15 | 2026-09-03 | INDEXAGRO | 70.80 | 02:40 PM | 1.60 | 2.31 | 69.10 | 69.20 | 69.20 | 70.60 | 69.1 - 71.0 | 4.69 | 60.0 - 93.0 | 66,699.00 | 319.00 | 3,433.45 |
| 16 | 2026-09-03 | BATBC | 237.30 | 02:40 PM | 4.30 | 1.85 | 233.00 | 233.00 | 233.00 | 237.30 | 233.0 - 238.5 | 21.58 | 205.8 - 295.0 | 91,244.00 | 998.00 | 125,820.00 |
| 17 | 2026-09-03 | AAMRATECH | 18.20 | 02:40 PM | 0.60 | 3.41 | 17.80 | 17.60 | 17.60 | 18.20 | 17.5 - 18.4 | 4.56 | 9.5 - 24.1 | 253,841.00 | 255.00 | 1,138.85 |
| 18 | 2026-09-03 | NAHEEACP | 35.90 | 02:40 PM | 0.70 | 1.99 | 35.60 | 35.20 | 35.20 | 35.90 | 35.2 - 36.1 | 39.32 | 13.9 - 42.0 | 1,099,890.00 | 1,020.00 | 2,406.28 |
| 19 | 2026-09-03 | JMISMDL | 137.80 | 02:40 PM | 6.30 | 4.79 | 132.80 | 131.50 | 131.50 | 136.40 | 131.0 - 138.0 | 4.55 | 105.9 - 164.0 | 33,526.00 | 219.00 | 3,952.36 |
| 20 | 2026-09-03 | MONOSPOOL | 109.10 | 02:40 PM | 2.10 | 1.96 | 107.30 | 107.00 | 107.00 | 109.10 | 107.1 - 109.7 | 24.68 | 84.5 - 305.6 | 226,866.00 | 868.00 | 4,196.63 |
| 21 | 2026-09-03 | EASTRNLUB | 1,961.50 | 02:40 PM | 0.00 | 0.00 | 1,920.00 | 1,911.30 | 1,911.30 | 1,961.50 | 1920.0 - 1974.0 | 15.23 | 1435.0 - 2790.0 | 7,786.00 | 909.00 | 4,551.62 |
| 22 | 2026-09-03 | IDLC | 43.90 | 02:40 PM | 0.30 | 0.69 | 43.70 | 43.60 | 43.60 | 43.90 | 43.6 - 44.0 | 3.25 | 32.0 - 48.3 | 74,138.00 | 197.00 | 19,982.20 |
| 23 | 2026-09-03 | GQBALLPEN | 567.90 | 02:40 PM | 0.50 | 0.09 | 567.40 | 567.40 | 567.40 | 567.90 | 555.6 - 572.0 | 30.82 | 385.0 - 728.0 | 54,419.00 | 571.00 | 5,065.80 |
| 24 | 2026-09-03 | BSRMSTEEL | 91.90 | 02:40 PM | 0.80 | 0.88 | 91.40 | 91.10 | 91.10 | 91.90 | 91.0 - 92.2 | 18.99 | 55.0 - 102.0 | 207,596.00 | 510.00 | 34,249.30 |
| 25 | 2026-09-03 | PTL | 74.80 | 02:40 PM | 0.90 | 1.22 | 73.90 | 73.90 | 73.90 | 74.80 | 73.9 - 75.1 | 182.26 | 39.0 - 75.1 | 2,441,500.00 | 2,000.00 | 13,236.70 |
| 26 | 2026-09-03 | BRACBANK | 62.80 | 02:40 PM | 0.30 | 0.48 | 62.60 | 62.50 | 62.50 | 62.80 | 62.2 - 63.0 | 65.23 | 60.0 - 89.6 | 1,043,810.00 | 1,139.00 | 143,098.00 |
| 27 | 2026-09-03 | IFADAUTOS | 23.90 | 02:40 PM | 0.30 | 1.27 | 23.70 | 23.60 | 23.60 | 23.90 | 23.6 - 24.0 | 5.30 | 18.4 - 27.6 | 222,427.00 | 239.00 | 6,330.79 |
| 28 | 2026-09-03 | KARNAPHULI | 59.50 | 02:40 PM | 1.40 | 2.41 | 58.30 | 58.10 | 58.10 | 59.50 | 56.0 - 60.7 | 105.83 | 24.8 - 61.0 | 1,803,330.00 | 1,871.00 | 2,607.30 |
| 29 | 2026-09-03 | TILIL | 47.20 | 02:40 PM | 1.80 | 3.96 | 45.50 | 45.40 | 45.40 | 47.20 | 45.5 - 47.8 | 11.21 | 34.3 - 95.8 | 239,659.00 | 557.00 | 1,816.00 |
| 30 | 2026-09-03 | SPCERAMICS | 20.70 | 02:40 PM | 1.00 | 5.08 | 19.80 | 19.70 | 19.70 | 20.70 | 19.6 - 21.1 | 16.24 | 11.5 - 26.4 | 795,886.00 | 815.00 | 2,895.23 |
| 31 | 2026-09-03 | TAKAFULINS | 54.10 | 02:40 PM | 2.20 | 4.24 | 53.00 | 51.90 | 51.90 | 54.10 | 53.0 - 54.5 | 22.51 | 28.2 - 57.0 | 416,562.00 | 762.00 | 2,210.26 |
| 32 | 2026-09-03 | LHB | 53.80 | 02:40 PM | 1.30 | 2.48 | 52.90 | 52.50 | 52.50 | 53.80 | 52.7 - 54.2 | 55.69 | 45.0 - 62.4 | 1,044,170.00 | 1,102.00 | 60,972.10 |
| 33 | 2026-09-03 | POWERGRID | 39.20 | 02:40 PM | 0.50 | 1.29 | 38.70 | 38.70 | 38.70 | 39.20 | 38.4 - 39.5 | 2.72 | 25.6 - 42.8 | 69,281.00 | 157.00 | 35,364.30 |
| 34 | 2026-09-03 | UNITEDINS | 64.90 | 02:40 PM | 1.40 | 2.20 | 63.60 | 63.50 | 63.50 | 64.90 | 63.6 - 65.4 | 20.03 | 35.2 - 72.7 | 308,558.00 | 611.00 | 2,825.75 |
| 35 | 2026-09-03 | FIRSTFIN | 4.80 | 02:40 PM | 0.30 | 6.67 | 4.40 | 4.50 | 4.50 | 4.70 | 4.2 - 4.9 | 0.13 | 1.9 - 6.6 | 27,303.00 | 32.00 | 533.45 |
| 36 | 2026-09-03 | BNICL | 117.50 | 02:40 PM | 7.50 | 6.82 | 110.10 | 110.00 | 110.00 | 117.50 | 110.1 - 120.5 | 78.93 | 39.0 - 129.1 | 673,072.00 | 1,137.00 | 4,867.50 |
| 37 | 2026-09-03 | AGNISYSL | 30.40 | 02:40 PM | 0.60 | 2.01 | 30.00 | 29.80 | 29.80 | 30.40 | 29.7 - 30.7 | 26.79 | 18.1 - 35.9 | 887,657.00 | 705.00 | 2,162.18 |
| 38 | 2026-09-03 | RENATA | 466.30 | 02:40 PM | 2.90 | 0.63 | 463.40 | 463.40 | 463.40 | 466.30 | 462.8 - 467.8 | 9.50 | 372.0 - 521.7 | 20,386.00 | 433.00 | 53,150.40 |
| 39 | 2026-09-03 | IBNSINA | 314.50 | 02:40 PM | 2.20 | 0.70 | 312.40 | 312.30 | 312.30 | 314.80 | 312.3 - 316.0 | 1.82 | 273.8 - 371.0 | 5,805.00 | 89.00 | 9,757.38 |
| 40 | 2026-09-03 | MERCANBANK | 7.20 | 02:40 PM | 0.20 | 2.86 | 7.10 | 7.00 | 7.00 | 7.10 | 6.9 - 7.2 | 2.22 | 6.1 - 9.7 | 315,917.00 | 116.00 | 7,746.03 |
| 41 | 2026-09-03 | JAMUNABANK | 24.20 | 02:40 PM | 0.10 | 0.41 | 24.20 | 24.10 | 24.10 | 24.20 | 24.0 - 24.3 | 19.84 | 19.9 - 27.1 | 820,714.00 | 177.00 | 22,638.00 |
| 42 | 2026-09-03 | PADMALIFE | 16.70 | 02:40 PM | 0.10 | 0.60 | 16.50 | 16.60 | 16.60 | 16.70 | 16.5 - 16.8 | 0.12 | 13.8 - 23.9 | 7,070.00 | 29.00 | 645.41 |
| 43 | 2026-09-03 | BDTHAI | 17.00 | 02:40 PM | 1.00 | 6.25 | 16.20 | 16.00 | 16.00 | 17.00 | 16.2 - 17.4 | 53.01 | 8.4 - 22.7 | 3,156,780.00 | 2,157.00 | 2,044.40 |
| 44 | 2026-09-03 | UTTARAFIN | 12.70 | 02:40 PM | -0.20 | -1.55 | 13.00 | 12.90 | 12.90 | 12.90 | 12.7 - 13.0 | 0.07 | 8.9 - 15.8 | 5,155.00 | 13.00 | 1,696.11 |
| 45 | 2026-09-03 | BEACONPHAR | 106.60 | 02:40 PM | 1.10 | 1.04 | 105.70 | 105.50 | 105.50 | 106.60 | 105.0 - 107.4 | 9.39 | 96.0 - 140.8 | 88,192.00 | 477.00 | 24,370.50 |
| 46 | 2026-09-03 | CITYBANK | 30.10 | 02:40 PM | 0.30 | 1.01 | 29.90 | 29.80 | 29.80 | 30.10 | 29.7 - 30.3 | 42.61 | 22.6 - 33.9 | 1,422,100.00 | 735.00 | 52,132.30 |
| 47 | 2026-09-03 | BDCOM | 29.90 | 02:40 PM | 0.20 | 0.67 | 29.30 | 29.70 | 29.70 | 29.90 | 29.3 - 30.2 | 11.60 | 22.5 - 36.8 | 387,422.00 | 491.00 | 1,869.26 |
| 48 | 2026-09-03 | RUPALILIFE | 81.80 | 02:40 PM | 1.40 | 1.74 | 81.40 | 80.40 | 80.40 | 81.80 | 80.7 - 82.4 | 10.76 | 65.9 - 132.0 | 131,819.00 | 590.00 | 2,413.15 |
| 49 | 2026-09-03 | BANGAS | 127.10 | 02:40 PM | 0.40 | 0.32 | 126.30 | 126.70 | 126.70 | 127.10 | 126.2 - 127.6 | 2.69 | 93.0 - 157.0 | 21,227.00 | 187.00 | 966.04 |
| 50 | 2026-09-03 | ANWARGALV | 108.00 | 02:40 PM | 3.90 | 3.75 | 105.50 | 104.10 | 104.10 | 108.00 | 104.5 - 110.0 | 49.22 | 56.2 - 127.6 | 456,702.00 | 1,947.00 | 3,142.48 |
| 51 | 2026-09-03 | TECHNODRUG | 44.50 | 02:40 PM | 1.60 | 3.73 | 43.70 | 42.90 | 42.90 | 44.50 | 43.1 - 45.3 | 117.57 | 25.2 - 52.0 | 2,639,480.00 | 2,699.00 | 5,662.72 |
| 52 | 2026-09-03 | GENEXIL | 36.40 | 02:40 PM | 0.50 | 1.39 | 36.50 | 35.90 | 35.90 | 36.40 | 35.9 - 36.7 | 27.26 | 21.0 - 44.2 | 750,120.00 | 822.00 | 4,324.16 |
| 53 | 2026-09-03 | SIPLC | 148.60 | 02:40 PM | -2.50 | -1.65 | 153.00 | 151.10 | 151.10 | 148.60 | 141.4 - 153.0 | 29.85 | 42.1 - 160.7 | 200,389.00 | 1,062.00 | 6,044.00 |
| 54 | 2026-09-03 | MAGURAPLEX | 86.30 | 02:40 PM | 0.90 | 1.05 | 85.20 | 85.40 | 85.40 | 86.30 | 85.2 - 87.0 | 2.42 | 72.9 - 115.2 | 28,130.00 | 220.00 | 2,528.13 |
| 55 | 2026-09-03 | BERGERPBL | 1,496.70 | 02:40 PM | 0.00 | 0.00 | 1,491.70 | 1,493.80 | 1,493.80 | 1,496.70 | 1491.7 - 1500.0 | 8.06 | 1335.9 - 1524.0 | 5,381.00 | 215.00 | 73,354.50 |
| 56 | 2026-09-03 | EXIM1STMF | 6.70 | 02:40 PM | 0.40 | 6.35 | 6.50 | 6.30 | 6.30 | 6.50 | 6.2 - 6.7 | 22.82 | 2.3 - 7.4 | 3,566,970.00 | 660.00 | 902.52 |
| 57 | 2026-09-03 | DELTALIFE | 76.70 | 02:40 PM | 0.00 | 0.00 | 76.70 | 76.70 | 76.70 | 77.10 | 76.0 - 77.9 | 5.73 | 60.8 - 93.5 | 74,372.00 | 245.00 | 9,491.62 |
| 58 | 2026-09-03 | MPETROLEUM | 207.50 | 02:40 PM | 1.50 | 0.73 | 206.00 | 206.00 | 206.00 | 207.20 | 206.0 - 208.1 | 1.99 | 187.3 - 219.0 | 9,610.00 | 121.00 | 22,292.50 |
| 59 | 2026-09-03 | ARAMITCEM | 12.00 | 02:40 PM | 0.10 | 0.84 | 12.50 | 11.90 | 11.90 | 12.10 | 11.6 - 12.5 | 0.43 | 7.6 - 15.0 | 35,691.00 | 112.00 | 403.17 |
| 60 | 2026-09-03 | NAVANAPHAR | 67.60 | 02:40 PM | 1.20 | 1.81 | 67.00 | 66.40 | 66.40 | 67.60 | 66.5 - 68.5 | 21.60 | 45.5 - 78.0 | 318,759.00 | 893.00 | 7,132.44 |
| 61 | 2026-09-03 | PROVATIINS | 58.70 | 02:40 PM | 2.00 | 3.53 | 57.00 | 56.70 | 56.70 | 58.70 | 57.0 - 60.1 | 49.01 | 22.9 - 70.8 | 830,117.00 | 1,185.00 | 2,285.70 |
| 62 | 2026-09-03 | PHARMAID | 575.90 | 02:40 PM | -0.10 | -0.02 | 571.10 | 576.00 | 576.00 | 575.90 | 571.1 - 580.0 | 4.30 | 452.7 - 680.0 | 7,453.00 | 376.00 | 1,797.12 |
| 63 | 2026-09-03 | BDLAMPS | 229.60 | 02:40 PM | 5.30 | 2.36 | 224.30 | 224.30 | 224.30 | 229.60 | 224.3 - 234.2 | 43.03 | 110.1 - 234.5 | 187,446.00 | 1,384.00 | 2,361.40 |
| 64 | 2026-09-03 | ACI | 189.90 | 02:40 PM | 0.60 | 0.32 | 189.50 | 189.30 | 189.30 | 189.90 | 189.0 - 190.7 | 1.65 | 165.1 - 231.0 | 8,716.00 | 173.00 | 16,626.60 |
| 65 | 2026-09-03 | NATLIFEINS | 98.60 | 02:40 PM | 1.10 | 1.13 | 98.20 | 97.50 | 97.50 | 98.60 | 97.2 - 99.9 | 1.52 | 83.6 - 134.0 | 15,552.00 | 132.00 | 10,580.90 |
| 66 | 2026-09-03 | HEIDELBCEM | 213.00 | 02:40 PM | 2.30 | 1.09 | 211.00 | 210.70 | 210.70 | 213.00 | 211.0 - 214.9 | 0.86 | 197.0 - 272.7 | 4,059.00 | 59.00 | 11,905.30 |
| 67 | 2026-09-03 | SHURWID | 6.00 | 02:40 PM | -0.10 | -1.64 | 6.20 | 6.10 | 6.10 | 6.00 | 5.8 - 6.2 | 0.39 | 3.2 - 7.8 | 65,309.00 | 37.00 | 349.94 |
| 68 | 2026-09-03 | GENNEXT | 3.20 | 02:40 PM | 0.00 | 0.00 | 3.20 | 3.20 | 3.20 | 3.20 | 3.1 - 3.3 | 2.19 | 1.9 - 4.5 | 687,202.00 | 96.00 | 1,583.92 |
| 69 | 2026-09-03 | SEMLIBBLSF | 8.00 | 02:40 PM | 0.00 | 0.00 | 8.00 | 8.00 | 8.00 | 7.90 | 7.8 - 8.0 | 0.83 | 5.2 - 8.6 | 104,952.00 | 40.00 | 800.00 |
| 70 | 2026-09-03 | PRIME1ICBA | 6.00 | 02:40 PM | 0.00 | 0.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.9 - 6.1 | 0.36 | 3.8 - 7.3 | 60,114.00 | 92.00 | 600.00 |
| 71 | 2026-09-03 | MBL1STMF | 8.80 | 02:40 PM | 0.20 | 2.33 | 8.70 | 8.60 | 8.60 | 8.80 | 8.6 - 9.0 | 42.33 | 3.0 - 9.0 | 4,849,590.00 | 583.00 | 860.00 |
| 72 | 2026-09-03 | ICBEPMF1S1 | 6.00 | 02:40 PM | 0.00 | 0.00 | 6.10 | 6.00 | 6.00 | 6.00 | 5.8 - 6.2 | 2.65 | 3.2 - 7.8 | 441,990.00 | 153.00 | 450.00 |
| 73 | 2026-09-03 | SEMLFBSLGF | 7.00 | 02:40 PM | 0.10 | 1.45 | 7.00 | 6.90 | 6.90 | 7.00 | 6.9 - 7.1 | 6.00 | 3.9 - 8.4 | 857,771.00 | 127.00 | 503.32 |
| 74 | 2026-09-03 | PUBALIBANK | 38.10 | 02:40 PM | 0.10 | 0.26 | 38.10 | 38.00 | 38.00 | 38.10 | 38.0 - 38.2 | 6.45 | 25.5 - 44.0 | 169,041.00 | 135.00 | 59,345.40 |
| 75 | 2026-09-03 | NBL | 3.50 | 02:40 PM | -0.10 | -2.78 | 3.60 | 3.60 | 3.60 | 3.50 | 3.4 - 3.6 | 3.34 | 2.1 - 6.6 | 952,498.00 | 225.00 | 11,591.10 |
| 76 | 2026-09-03 | QUASEMIND | 42.20 | 02:40 PM | 0.30 | 0.72 | 42.20 | 41.90 | 41.90 | 42.20 | 41.8 - 42.6 | 8.30 | 35.3 - 50.4 | 196,192.00 | 362.00 | 3,351.97 |
| 77 | 2026-09-03 | NURANI | 3.20 | 02:40 PM | 0.00 | 0.00 | 3.20 | 3.20 | 3.20 | 3.20 | 3.1 - 3.3 | 1.05 | 1.1 - 4.6 | 328,824.00 | 88.00 | 392.40 |
| 78 | 2026-09-03 | POPULAR1MF | 3.60 | 02:40 PM | 0.00 | 0.00 | 3.70 | 3.60 | 3.60 | 3.60 | 3.5 - 3.7 | 2.12 | 2.1 - 4.4 | 587,539.00 | 75.00 | 1,076.72 |
| 79 | 2026-09-03 | EBL | 23.90 | 02:40 PM | 0.00 | 0.00 | 23.90 | 23.90 | 23.90 | 23.90 | 23.8 - 24.0 | 8.13 | 21.8 - 28.9 | 340,364.00 | 359.00 | 39,284.10 |
| 80 | 2026-09-03 | MIDLANDBNK | 17.20 | 02:40 PM | 0.10 | 0.58 | 17.20 | 17.10 | 17.10 | 17.20 | 17.1 - 17.3 | 10.54 | 14.5 - 22.8 | 613,337.00 | 309.00 | 11,604.50 |
| 81 | 2026-09-03 | DOMINAGE | 63.60 | 02:40 PM | 0.00 | 0.00 | 63.60 | 63.60 | 63.60 | 63.60 | 63.3 - 63.9 | 42.75 | 16.4 - 89.7 | 673,625.00 | 683.00 | 6,525.36 |
| 82 | 2026-09-03 | SINOBANGLA | 53.20 | 02:40 PM | 0.90 | 1.72 | 52.50 | 52.30 | 52.30 | 52.90 | 52.4 - 53.4 | 12.53 | 37.7 - 67.0 | 237,015.00 | 562.00 | 1,584.42 |
| 83 | 2026-09-03 | VAMLRBBF | 8.10 | 02:40 PM | 0.10 | 1.25 | 8.20 | 8.00 | 8.00 | 8.10 | 8.0 - 8.2 | 0.33 | 4.7 - 8.6 | 40,140.00 | 36.00 | 1,269.96 |
| 84 | 2026-09-03 | APEXTANRY | 103.80 | 02:40 PM | 0.20 | 0.19 | 104.00 | 103.60 | 103.60 | 103.80 | 102.9 - 104.7 | 3.93 | 51.1 - 129.5 | 37,864.00 | 238.00 | 1,578.86 |
| 85 | 2026-09-03 | STANDBANKL | 4.50 | 02:40 PM | 0.10 | 2.27 | 4.40 | 4.40 | 4.40 | 4.50 | 4.4 - 4.6 | 1.33 | 4.2 - 7.0 | 296,555.00 | 102.00 | 4,909.71 |
| 86 | 2026-09-03 | UTTARABANK | 20.80 | 02:40 PM | 0.00 | 0.00 | 20.80 | 20.80 | 20.80 | 20.80 | 20.7 - 20.9 | 17.84 | 20.3 - 26.5 | 858,802.00 | 465.00 | 25,227.00 |
| 87 | 2026-09-03 | AFCAGRO | 6.70 | 02:40 PM | -0.20 | -2.90 | 6.90 | 6.90 | 6.90 | 6.80 | 6.7 - 6.9 | 0.43 | 4.0 - 9.0 | 62,742.00 | 62.00 | 794.99 |
| 88 | 2026-09-03 | ASIAPACINS | 50.30 | 02:40 PM | 0.10 | 0.20 | 49.10 | 50.20 | 50.20 | 50.30 | 49.1 - 51.6 | 16.94 | 27.7 - 55.7 | 333,181.00 | 491.00 | 2,125.97 |
| 89 | 2026-09-03 | FINEFOODS | 463.40 | 02:40 PM | -2.40 | -0.52 | 466.20 | 465.80 | 465.80 | 463.40 | 461.0 - 466.2 | 8.82 | 270.0 - 595.9 | 19,024.00 | 304.00 | 6,509.05 |
| 90 | 2026-09-03 | FAREASTLIF | 20.10 | 02:40 PM | 1.00 | 5.24 | 19.70 | 19.10 | 19.10 | 20.10 | 19.4 - 21.0 | 1.83 | 15.4 - 33.1 | 90,070.00 | 206.00 | 1,427.59 |
| 91 | 2026-09-03 | CAPMIBBLMF | 13.40 | 02:40 PM | 0.30 | 2.29 | 13.70 | 13.10 | 13.10 | 13.40 | 13.1 - 13.8 | 13.60 | 5.5 - 15.7 | 1,017,510.00 | 211.00 | 875.78 |
| 92 | 2026-09-03 | MITHUNKNIT | 14.20 | 02:40 PM | 0.10 | 0.71 | 13.60 | 14.10 | 14.10 | 14.20 | 13.6 - 15.0 | 0.52 | 11.0 - 19.7 | 36,336.00 | 75.00 | 458.13 |
| 93 | 2026-09-03 | NTC | 157.80 | 02:40 PM | 2.70 | 1.74 | 160.00 | 155.10 | 155.10 | 155.50 | 152.2 - 160.0 | 0.25 | 141.0 - 209.0 | 1,613.00 | 35.00 | 4,614.23 |
| 94 | 2026-09-03 | NITOLINS | 52.60 | 02:40 PM | 0.50 | 0.96 | 52.20 | 52.10 | 52.10 | 52.60 | 52.1 - 53.3 | 65.65 | 22.8 - 53.3 | 1,247,680.00 | 1,703.00 | 2,199.56 |
| 95 | 2026-09-03 | WATACHEM | 136.60 | 02:40 PM | -1.30 | -0.94 | 138.20 | 137.90 | 137.90 | 136.60 | 135.2 - 138.6 | 3.26 | 105.1 - 164.7 | 23,784.00 | 261.00 | 2,044.04 |
| 96 | 2026-09-03 | SQURPHARMA | 217.60 | 02:40 PM | 0.60 | 0.28 | 217.00 | 217.00 | 217.00 | 217.60 | 216.7 - 218.9 | 48.18 | 198.0 - 236.0 | 221,824.00 | 1,268.00 | 192,360.00 |
| 97 | 2026-09-03 | UNIQUEHRL | 43.60 | 02:40 PM | 0.50 | 1.16 | 43.30 | 43.10 | 43.10 | 43.40 | 43.2 - 43.7 | 9.44 | 35.0 - 49.8 | 217,462.00 | 292.00 | 12,688.60 |
| 98 | 2026-09-03 | EGEN | 24.90 | 02:40 PM | 0.30 | 1.22 | 24.90 | 24.60 | 24.60 | 24.90 | 24.7 - 25.2 | 11.14 | 16.5 - 33.0 | 447,463.00 | 531.00 | 1,845.00 |
| 99 | 2026-09-03 | ATLASBANG | 84.30 | 02:40 PM | 1.60 | 1.93 | 84.00 | 82.70 | 82.70 | 83.30 | 82.5 - 84.5 | 0.12 | 44.2 - 102.0 | 1,424.00 | 15.00 | 2,739.61 |
| 100 | 2026-09-03 | SONARBAINS | 38.30 | 02:40 PM | 0.00 | 0.00 | 38.80 | 38.30 | 38.30 | 38.30 | 37.7 - 39.2 | 13.57 | 21.4 - 50.8 | 352,135.00 | 663.00 | 1,690.78 |
| 101 | 2026-09-03 | INTRACO | 23.10 | 02:40 PM | 0.10 | 0.43 | 23.00 | 23.00 | 23.00 | 23.10 | 22.9 - 23.4 | 12.41 | 16.3 - 29.6 | 535,273.00 | 480.00 | 2,267.14 |
| 102 | 2026-09-03 | CONTININS | 36.30 | 02:40 PM | 0.50 | 1.40 | 36.00 | 35.80 | 35.80 | 36.30 | 36.0 - 36.8 | 30.43 | 19.4 - 39.0 | 835,054.00 | 785.00 | 1,563.94 |
| 103 | 2026-09-03 | ALLTEX | 23.90 | 02:40 PM | -0.10 | -0.42 | 24.40 | 24.00 | 24.00 | 23.90 | 23.6 - 24.4 | 4.71 | 11.4 - 26.0 | 197,583.00 | 198.00 | 1,343.23 |
| 104 | 2026-09-03 | ICICL | 38.00 | 02:40 PM | 0.70 | 1.88 | 37.80 | 37.30 | 37.30 | 38.00 | 37.7 - 38.5 | 29.28 | 20.0 - 39.1 | 768,274.00 | 884.00 | 1,889.35 |
| 105 | 2026-09-03 | SAFKOSPINN | 22.10 | 02:40 PM | 0.20 | 0.91 | 22.80 | 21.90 | 21.90 | 22.10 | 21.7 - 22.8 | 2.82 | 11.9 - 24.7 | 128,138.00 | 162.00 | 656.60 |
| 106 | 2026-09-03 | IPDC | 32.00 | 02:40 PM | 0.10 | 0.31 | 32.30 | 31.90 | 31.90 | 32.00 | 31.5 - 32.9 | 129.96 | 17.5 - 36.5 | 4,029,820.00 | 1,503.00 | 13,703.80 |
| 107 | 2026-09-03 | RENWICKJA | 762.00 | 02:40 PM | -19.70 | -2.52 | 781.80 | 781.70 | 781.70 | 768.90 | 762.0 - 781.9 | 0.57 | 422.5 - 1075.0 | 735.00 | 67.00 | 1,563.40 |
| 108 | 2026-09-03 | PREMIERLEA | 2.30 | 02:40 PM | 0.00 | 0.00 | 2.20 | 2.30 | 2.30 | 2.20 | 2.1 - 2.4 | 0.89 | 0.3 - 4.4 | 402,166.00 | 108.00 | 305.83 |
| 109 | 2026-09-03 | FUWANGFOOD | 10.20 | 02:40 PM | -0.10 | -0.97 | 10.30 | 10.30 | 10.30 | 10.20 | 10.1 - 10.4 | 1.33 | 9.0 - 16.8 | 129,962.00 | 141.00 | 1,141.65 |
| 110 | 2026-09-03 | BAYLEASING | 4.80 | 02:40 PM | 0.00 | 0.00 | 5.00 | 4.80 | 4.80 | 4.80 | 4.7 - 5.0 | 1.52 | 2.5 - 6.6 | 316,580.00 | 65.00 | 676.27 |
| 111 | 2026-09-03 | RAHIMAFOOD | 74.50 | 02:40 PM | -0.40 | -0.53 | 75.30 | 74.90 | 74.90 | 74.50 | 74.1 - 75.3 | 1.20 | 68.3 - 169.0 | 15,975.00 | 139.00 | 1,498.02 |
| 112 | 2026-09-03 | GBBPOWER | 13.70 | 02:40 PM | -0.30 | -2.14 | 14.10 | 14.00 | 14.00 | 13.70 | 13.5 - 14.1 | 7.59 | 5.3 - 17.6 | 553,897.00 | 450.00 | 1,425.25 |
| 113 | 2026-09-03 | GREENDELMF | 4.50 | 02:40 PM | -0.10 | -2.17 | 4.60 | 4.60 | 4.60 | 4.50 | 4.4 - 4.7 | 4.93 | 2.5 - 5.8 | 1,073,960.00 | 126.00 | 690.00 |
| 114 | 2026-09-03 | LRGLOBMF1 | 4.30 | 02:40 PM | 0.10 | 2.38 | 4.30 | 4.20 | 4.20 | 4.30 | 4.2 - 4.5 | 3.81 | 2.3 - 5.3 | 876,190.00 | 122.00 | 1,306.54 |
| 115 | 2026-09-03 | MAKSONSPIN | 6.30 | 02:40 PM | -0.10 | -1.56 | 6.40 | 6.40 | 6.40 | 6.30 | 6.2 - 6.5 | 1.59 | 3.8 - 7.6 | 250,518.00 | 111.00 | 1,524.69 |
| 116 | 2026-09-03 | NEWLINE | 5.80 | 02:40 PM | -0.30 | -4.92 | 6.20 | 6.10 | 6.10 | 5.80 | 5.6 - 6.2 | 0.97 | 2.7 - 7.6 | 163,563.00 | 84.00 | 479.05 |
| 117 | 2026-09-03 | NPOLYMER | 32.40 | 02:40 PM | -0.30 | -0.92 | 32.60 | 32.70 | 32.70 | 32.40 | 32.2 - 32.8 | 2.37 | 23.5 - 38.9 | 73,120.00 | 133.00 | 2,386.57 |
| 118 | 2026-09-03 | SUMITPOWER | 15.70 | 02:40 PM | 0.00 | 0.00 | 15.80 | 15.70 | 15.70 | 15.70 | 15.6 - 15.9 | 6.97 | 12.0 - 17.9 | 443,514.00 | 364.00 | 16,765.70 |
| 119 | 2026-09-03 | SSSTEEL | 6.70 | 02:40 PM | -0.10 | -1.47 | 6.90 | 6.80 | 6.80 | 6.70 | 6.6 - 6.9 | 1.90 | 3.1 - 7.8 | 282,374.00 | 147.00 | 2,234.71 |
| 120 | 2026-09-03 | ICBSONALI1 | 6.30 | 02:40 PM | -0.30 | -4.55 | 6.50 | 6.60 | 6.60 | 6.30 | 6.2 - 6.5 | 3.94 | 3.8 - 7.9 | 623,858.00 | 161.00 | 660.00 |
| 121 | 2026-09-03 | ICBAMCL2ND | 7.30 | 02:40 PM | -0.10 | -1.35 | 7.40 | 7.40 | 7.40 | 7.40 | 7.3 - 7.6 | 0.44 | 5.0 - 9.4 | 59,082.00 | 34.00 | 370.00 |
| 122 | 2026-09-03 | POPULARLIF | 61.30 | 02:40 PM | 0.60 | 0.99 | 61.00 | 60.70 | 60.70 | 61.30 | 61.0 - 61.9 | 10.39 | 36.5 - 67.1 | 169,189.00 | 369.00 | 3,668.00 |
| 123 | 2026-09-03 | FUWANGCER | 14.60 | 02:40 PM | 0.00 | 0.00 | 14.70 | 14.60 | 14.60 | 14.60 | 14.5 - 14.8 | 11.89 | 9.8 - 17.8 | 814,547.00 | 398.00 | 1,989.53 |
| 124 | 2026-09-03 | ACTIVEFINE | 6.10 | 02:40 PM | -0.10 | -1.61 | 6.30 | 6.20 | 6.20 | 6.10 | 6.0 - 6.3 | 1.04 | 4.7 - 9.5 | 168,573.00 | 107.00 | 1,487.61 |
| 125 | 2026-09-03 | DOREENPWR | 32.10 | 02:40 PM | -0.40 | -1.23 | 32.70 | 32.50 | 32.50 | 32.10 | 31.8 - 32.7 | 12.82 | 24.5 - 36.5 | 397,949.00 | 484.00 | 5,886.36 |
| 126 | 2026-09-03 | BPML | 27.20 | 02:40 PM | -0.20 | -0.73 | 27.50 | 27.40 | 27.40 | 27.30 | 27.2 - 27.5 | 0.33 | 21.5 - 39.8 | 12,155.00 | 51.00 | 4,761.88 |
| 127 | 2026-09-03 | BIFC | 4.10 | 02:40 PM | -0.10 | -2.38 | 4.30 | 4.20 | 4.20 | 4.10 | 4.0 - 4.3 | 0.38 | 0.9 - 7.9 | 91,456.00 | 56.00 | 422.86 |
| 128 | 2026-09-03 | KEYACOSMET | 5.20 | 02:40 PM | -0.10 | -1.89 | 5.30 | 5.30 | 5.30 | 5.20 | 5.1 - 5.4 | 5.19 | 3.3 - 6.1 | 999,568.00 | 336.00 | 5,842.28 |
| 129 | 2026-09-03 | SANDHANINS | 25.70 | 02:40 PM | 0.40 | 1.58 | 25.50 | 25.30 | 25.30 | 25.70 | 25.4 - 26.3 | 13.07 | 17.1 - 30.3 | 504,722.00 | 642.00 | 2,775.38 |
| 130 | 2026-09-03 | BESTHLDNG | 14.60 | 02:40 PM | 0.00 | 0.00 | 14.60 | 14.60 | 14.60 | 14.60 | 14.5 - 14.8 | 1.51 | 10.9 - 20.8 | 104,167.00 | 119.00 | 15,464.80 |
| 131 | 2026-09-03 | SONALILIFE | 84.70 | 02:40 PM | -0.30 | -0.35 | 85.60 | 85.00 | 85.00 | 84.70 | 84.3 - 85.6 | 26.58 | 55.0 - 93.4 | 313,509.00 | 548.00 | 4,037.50 |
| 132 | 2026-09-03 | PURABIGEN | 30.50 | 02:40 PM | -0.10 | -0.33 | 30.90 | 30.60 | 30.60 | 30.50 | 30.1 - 31.4 | 6.92 | 16.5 - 36.1 | 223,763.00 | 270.00 | 1,830.26 |
| 133 | 2026-09-03 | MERCINS | 43.20 | 02:40 PM | 0.80 | 1.89 | 42.80 | 42.40 | 42.40 | 43.20 | 42.8 - 44.1 | 10.22 | 22.4 - 47.6 | 235,672.00 | 395.00 | 1,827.24 |
| 134 | 2026-09-03 | LIBRAINFU | 594.30 | 02:40 PM | -3.70 | -0.62 | 598.10 | 598.00 | 598.00 | 594.30 | 590.0 - 604.0 | 1.00 | 547.1 - 805.0 | 1,677.00 | 159.00 | 1,347.22 |
| 135 | 2026-09-03 | SONARGAON | 100.60 | 02:40 PM | -0.70 | -0.69 | 102.80 | 101.30 | 101.30 | 100.60 | 99.5 - 103.1 | 12.86 | 20.7 - 124.5 | 126,828.00 | 636.00 | 2,681.11 |
| 136 | 2026-09-03 | SINGERBD | 75.30 | 02:40 PM | 0.30 | 0.40 | 75.20 | 75.00 | 75.00 | 75.30 | 75.0 - 76.0 | 1.54 | 72.0 - 113.3 | 20,353.00 | 142.00 | 7,477.71 |
| 137 | 2026-09-03 | SHASHADNIM | 28.00 | 02:40 PM | 0.50 | 1.82 | 28.50 | 27.50 | 27.50 | 28.00 | 27.7 - 28.7 | 28.79 | 13.8 - 30.6 | 1,020,250.00 | 744.00 | 3,878.49 |
| 138 | 2026-09-03 | COPPERTECH | 24.70 | 02:40 PM | -0.10 | -0.40 | 25.10 | 24.80 | 24.80 | 24.70 | 24.4 - 25.4 | 5.69 | 16.2 - 30.6 | 227,932.00 | 312.00 | 1,624.90 |
| 139 | 2026-09-03 | OLYMPIC | 146.70 | 02:40 PM | 0.00 | 0.00 | 146.70 | 146.70 | 146.70 | 146.70 | 146.2 - 147.9 | 7.74 | 128.0 - 170.5 | 52,666.00 | 210.00 | 29,331.00 |
| 140 | 2026-09-03 | KOHINOOR | 536.00 | 02:40 PM | 2.00 | 0.37 | 537.60 | 534.00 | 534.00 | 534.40 | 533.1 - 537.6 | 0.74 | 471.0 - 598.0 | 1,385.00 | 61.00 | 21,775.40 |
| 141 | 2026-09-03 | METROSPIN | 10.90 | 02:40 PM | -0.30 | -2.68 | 11.30 | 11.20 | 11.20 | 10.90 | 10.7 - 11.4 | 1.96 | 7.0 - 12.7 | 178,467.00 | 107.00 | 691.02 |
| 142 | 2026-09-03 | JHRML | 48.20 | 02:40 PM | 0.00 | 0.00 | 48.60 | 48.20 | 48.20 | 48.20 | 48.0 - 48.7 | 7.94 | 39.4 - 63.9 | 164,167.00 | 352.00 | 6,039.18 |
| 143 | 2026-09-03 | PREMIERCEM | 47.00 | 02:40 PM | 0.10 | 0.21 | 46.60 | 46.90 | 46.90 | 46.80 | 46.6 - 47.3 | 8.40 | 34.9 - 56.0 | 178,872.00 | 307.00 | 4,945.60 |
| 144 | 2026-09-03 | GREENDELT | 68.80 | 02:40 PM | 0.20 | 0.29 | 69.20 | 68.60 | 68.60 | 68.80 | 68.4 - 69.8 | 4.81 | 43.0 - 76.1 | 69,593.00 | 245.00 | 6,872.91 |
| 145 | 2026-09-03 | NHFIL | 27.70 | 02:40 PM | 0.00 | 0.00 | 27.90 | 27.70 | 27.70 | 27.70 | 27.5 - 28.2 | 9.52 | 21.0 - 33.8 | 341,185.00 | 439.00 | 3,565.94 |
| 146 | 2026-09-03 | SAMATALETH | 92.80 | 02:40 PM | 0.10 | 0.11 | 93.00 | 92.70 | 92.70 | 92.80 | 92.2 - 94.3 | 3.97 | 73.1 - 124.8 | 42,551.00 | 393.00 | 956.66 |
| 147 | 2026-09-03 | RELIANCE1 | 12.30 | 02:40 PM | -0.50 | -3.91 | 12.80 | 12.80 | 12.80 | 12.30 | 12.1 - 12.8 | 26.54 | 9.8 - 18.8 | 2,138,590.00 | 794.00 | 774.40 |
| 148 | 2026-09-03 | ASIATICLAB | 109.00 | 02:40 PM | -0.90 | -0.82 | 109.90 | 109.90 | 109.90 | 109.00 | 107.9 - 111.9 | 95.52 | 44.2 - 146.9 | 865,472.00 | 1,176.00 | 13,451.00 |
| 149 | 2026-09-03 | CVOPRL | 168.10 | 02:40 PM | 1.20 | 0.72 | 167.20 | 166.90 | 166.90 | 168.10 | 167.2 - 170.5 | 26.44 | 135.2 - 216.8 | 156,723.00 | 1,109.00 | 5,051.85 |
| 150 | 2026-09-03 | ANLIMAYARN | 29.80 | 02:40 PM | 0.80 | 2.76 | 30.00 | 29.00 | 29.00 | 28.90 | 28.5 - 30.0 | 3.16 | 15.1 - 37.9 | 109,439.00 | 209.00 | 518.17 |
| 151 | 2026-09-03 | BSC | 114.80 | 02:40 PM | 0.90 | 0.79 | 114.60 | 113.90 | 113.90 | 114.40 | 114.0 - 115.5 | 27.97 | 96.6 - 131.4 | 243,972.00 | 689.00 | 17,373.70 |
| 152 | 2026-09-03 | STANDARINS | 50.40 | 02:40 PM | 0.20 | 0.40 | 50.70 | 50.20 | 50.20 | 50.40 | 49.9 - 51.8 | 7.95 | 29.3 - 56.8 | 156,514.00 | 235.00 | 2,173.49 |
| 153 | 2026-09-03 | PRIMEINSUR | 55.00 | 02:40 PM | 0.50 | 0.92 | 55.30 | 54.50 | 54.50 | 55.00 | 54.5 - 56.4 | 23.50 | 26.5 - 66.9 | 423,290.00 | 846.00 | 2,227.82 |
| 154 | 2026-09-03 | NORTHRNINS | 39.70 | 02:40 PM | 0.00 | 0.00 | 40.40 | 39.70 | 39.70 | 39.70 | 39.2 - 41.1 | 14.46 | 24.2 - 45.3 | 358,312.00 | 425.00 | 1,778.27 |
| 155 | 2026-09-03 | SILCOPHL | 17.80 | 02:40 PM | -0.40 | -2.20 | 18.20 | 18.20 | 18.20 | 17.80 | 17.6 - 18.4 | 8.46 | 11.1 - 23.3 | 467,738.00 | 360.00 | 1,889.29 |
| 156 | 2026-09-03 | KTL | 12.30 | 02:40 PM | -0.10 | -0.81 | 12.50 | 12.40 | 12.40 | 12.30 | 12.2 - 12.6 | 5.52 | 8.5 - 14.5 | 447,784.00 | 256.00 | 1,442.18 |
| 157 | 2026-09-03 | YPL | 21.40 | 02:40 PM | -0.80 | -3.60 | 22.60 | 22.20 | 22.20 | 21.40 | 21.0 - 22.6 | 7.28 | 12.6 - 27.5 | 339,598.00 | 286.00 | 1,636.11 |
| 158 | 2026-09-03 | DELTASPINN | 7.40 | 02:40 PM | -0.10 | -1.33 | 7.70 | 7.50 | 7.50 | 7.40 | 7.3 - 7.7 | 2.22 | 3.5 - 8.2 | 298,560.00 | 133.00 | 1,248.61 |
| 159 | 2026-09-03 | DBH1STMF | 5.20 | 02:40 PM | -0.20 | -3.70 | 5.40 | 5.40 | 5.40 | 5.20 | 5.1 - 5.5 | 3.26 | 4.1 - 7.7 | 618,220.00 | 115.00 | 648.00 |
| 160 | 2026-09-03 | CAPMBDBLMF | 7.90 | 02:40 PM | -0.10 | -1.25 | 8.00 | 8.00 | 8.00 | 7.90 | 7.8 - 8.2 | 7.33 | 7.6 - 13.7 | 919,181.00 | 227.00 | 401.05 |
| 161 | 2026-09-03 | SALAMCRST | 12.30 | 02:40 PM | 0.00 | 0.00 | 12.50 | 12.30 | 12.30 | 12.30 | 12.2 - 12.6 | 1.35 | 10.6 - 25.6 | 109,524.00 | 119.00 | 1,209.96 |
| 162 | 2026-09-03 | NAVANACNG | 21.00 | 02:40 PM | -0.10 | -0.47 | 21.40 | 21.10 | 21.10 | 21.10 | 20.9 - 21.7 | 0.13 | 18.9 - 28.2 | 6,050.00 | 24.00 | 1,594.16 |
| 163 | 2026-09-03 | ADVENT | 14.20 | 02:40 PM | -0.50 | -3.40 | 14.80 | 14.70 | 14.70 | 14.20 | 14.0 - 14.8 | 2.33 | 11.5 - 17.2 | 163,042.00 | 158.00 | 1,369.05 |
| 164 | 2026-09-03 | RUPALIBANK | 17.20 | 02:40 PM | -0.30 | -1.71 | 17.50 | 17.50 | 17.50 | 17.20 | 17.1 - 17.5 | 0.50 | 15.2 - 25.9 | 29,285.00 | 46.00 | 16,472.10 |
| 165 | 2026-09-03 | BBS | 13.30 | 02:40 PM | -0.10 | -0.75 | 13.50 | 13.40 | 13.40 | 13.30 | 13.2 - 13.6 | 7.16 | 6.5 - 16.7 | 535,470.00 | 302.00 | 2,183.26 |
| 166 | 2026-09-03 | GOLDENSON | 14.40 | 02:40 PM | 0.00 | 0.00 | 14.60 | 14.40 | 14.40 | 14.40 | 14.3 - 14.7 | 7.64 | 8.7 - 18.3 | 525,785.00 | 374.00 | 2,472.91 |
| 167 | 2026-09-03 | SOUTHEASTB | 11.60 | 02:40 PM | -0.10 | -0.85 | 11.70 | 11.70 | 11.70 | 11.60 | 11.5 - 11.9 | 24.34 | 7.8 - 12.1 | 2,095,550.00 | 399.00 | 16,742.90 |
| 168 | 2026-09-03 | BDFINANCE | 12.80 | 02:40 PM | -0.10 | -0.78 | 13.20 | 12.90 | 12.90 | 12.90 | 12.8 - 13.2 | 0.45 | 9.3 - 17.9 | 34,609.00 | 34.00 | 2,428.25 |
| 169 | 2026-09-03 | GLDNJMF | 8.20 | 02:40 PM | -0.10 | -1.20 | 8.40 | 8.30 | 8.30 | 8.20 | 8.1 - 8.5 | 4.36 | 5.5 - 10.3 | 527,650.00 | 187.00 | 830.00 |
| 170 | 2026-09-03 | PRAGATIINS | 76.30 | 02:40 PM | -0.30 | -0.39 | 78.00 | 76.60 | 76.60 | 76.30 | 75.5 - 78.7 | 7.42 | 53.2 - 88.9 | 95,775.00 | 317.00 | 6,221.04 |
| 171 | 2026-09-03 | DULAMIACOT | 184.40 | 02:40 PM | 2.50 | 1.37 | 190.90 | 181.90 | 181.90 | 184.40 | 182.3 - 190.9 | 1.71 | 110.0 - 231.0 | 9,329.00 | 148.00 | 1,374.55 |
| 172 | 2026-09-03 | LINDEBD | 692.70 | 02:40 PM | 0.20 | 0.03 | 695.00 | 692.50 | 692.50 | 692.70 | 692.0 - 695.0 | 0.57 | 625.0 - 962.9 | 828.00 | 107.00 | 10,538.70 |
| 173 | 2026-09-03 | AMANFEED | 35.30 | 02:40 PM | -0.30 | -0.84 | 35.50 | 35.60 | 35.60 | 35.30 | 35.0 - 36.3 | 22.72 | 21.2 - 41.4 | 636,699.00 | 684.00 | 4,662.55 |
| 174 | 2026-09-03 | MONNOAGML | 327.00 | 02:40 PM | 2.00 | 0.62 | 329.00 | 325.00 | 325.00 | 327.00 | 325.5 - 332.0 | 0.96 | 266.2 - 424.9 | 2,920.00 | 100.00 | 1,430.08 |
| 175 | 2026-09-03 | ITC | 47.20 | 02:40 PM | 0.20 | 0.43 | 47.20 | 47.00 | 47.00 | 47.20 | 47.0 - 47.9 | 58.74 | 35.6 - 55.0 | 1,238,270.00 | 934.00 | 6,043.85 |
| 176 | 2026-09-03 | JANATAINS | 34.10 | 02:40 PM | -0.10 | -0.29 | 34.80 | 34.20 | 34.20 | 34.10 | 33.7 - 35.5 | 6.96 | 20.8 - 39.3 | 202,450.00 | 341.00 | 1,658.11 |
| 177 | 2026-09-03 | CLICL | 45.30 | 02:40 PM | 0.60 | 1.34 | 45.40 | 44.70 | 44.70 | 45.30 | 45.1 - 46.0 | 4.48 | 38.1 - 69.8 | 98,391.00 | 328.00 | 1,676.25 |
| 178 | 2026-09-03 | HRTEX | 18.70 | 02:40 PM | -0.50 | -2.60 | 19.30 | 19.20 | 19.20 | 18.70 | 18.5 - 19.4 | 0.57 | 12.4 - 32.0 | 30,272.00 | 77.00 | 561.05 |
| 179 | 2026-09-03 | VFSTDL | 14.70 | 02:40 PM | -0.50 | -3.29 | 15.40 | 15.20 | 15.20 | 14.70 | 14.5 - 15.4 | 14.95 | 7.5 - 18.4 | 1,001,180.00 | 527.00 | 1,604.82 |
| 180 | 2026-09-03 | GLOBALINS | 46.40 | 02:40 PM | -0.40 | -0.85 | 47.40 | 46.80 | 46.80 | 46.40 | 46.0 - 47.8 | 41.20 | 20.8 - 50.2 | 877,353.00 | 1,047.00 | 1,897.82 |
| 181 | 2026-09-03 | MJLBD | 91.90 | 02:40 PM | -0.10 | -0.11 | 92.10 | 92.00 | 92.00 | 91.50 | 91.3 - 92.2 | 2.91 | 86.0 - 105.8 | 31,782.00 | 158.00 | 29,141.20 |
| 182 | 2026-09-03 | KDSALTD | 47.20 | 02:40 PM | -0.30 | -0.63 | 47.50 | 47.50 | 47.50 | 47.20 | 47.0 - 47.9 | 6.18 | 35.9 - 55.9 | 130,572.00 | 238.00 | 3,550.22 |
| 183 | 2026-09-03 | PRIMELIFE | 38.40 | 02:40 PM | 0.20 | 0.52 | 38.50 | 38.20 | 38.20 | 38.20 | 38.0 - 38.9 | 0.70 | 27.0 - 54.6 | 18,386.00 | 60.00 | 1,165.87 |
| 184 | 2026-09-03 | ECABLES | 132.00 | 02:40 PM | -2.00 | -1.49 | 137.90 | 134.00 | 134.00 | 133.30 | 132.0 - 137.9 | 0.95 | 99.0 - 157.7 | 7,115.00 | 61.00 | 3,537.60 |
| 185 | 2026-09-03 | BSCPLC | 148.20 | 02:40 PM | -1.80 | -1.20 | 151.40 | 150.00 | 150.00 | 148.20 | 147.3 - 151.4 | 10.81 | 117.0 - 169.1 | 72,701.00 | 279.00 | 28,055.80 |
| 186 | 2026-09-03 | PEOPLESINS | 62.70 | 02:40 PM | 0.30 | 0.48 | 62.50 | 62.40 | 62.40 | 62.70 | 62.3 - 64.2 | 45.20 | 30.7 - 70.5 | 715,015.00 | 1,437.00 | 2,882.88 |
| 187 | 2026-09-03 | AIBL1STIMF | 5.60 | 02:40 PM | -0.10 | -1.75 | 6.00 | 5.70 | 5.70 | 5.60 | 5.5 - 6.0 | 14.41 | 2.8 - 7.2 | 2,535,780.00 | 411.00 | 570.00 |
| 188 | 2026-09-03 | SONALIANSH | 215.60 | 02:40 PM | 0.30 | 0.14 | 215.70 | 215.30 | 215.30 | 215.60 | 214.8 - 218.8 | 24.77 | 150.0 - 253.0 | 114,317.00 | 855.00 | 2,335.57 |
| 189 | 2026-09-03 | NCCBLMF1 | 6.20 | 02:40 PM | -0.20 | -3.13 | 6.60 | 6.40 | 6.40 | 6.20 | 6.1 - 6.6 | 0.55 | 3.1 - 8.0 | 88,369.00 | 63.00 | 694.42 |
| 190 | 2026-09-03 | SILVAPHL | 13.50 | 02:40 PM | -0.20 | -1.46 | 13.90 | 13.70 | 13.70 | 13.50 | 13.4 - 13.9 | 6.10 | 7.6 - 18.0 | 447,493.00 | 360.00 | 1,870.05 |
| 191 | 2026-09-03 | KPPL | 13.80 | 02:40 PM | 0.00 | 0.00 | 14.20 | 13.80 | 13.80 | 13.80 | 13.7 - 14.2 | 0.65 | 7.9 - 21.4 | 47,182.00 | 71.00 | 1,007.95 |
| 192 | 2026-09-03 | REPUBLIC | 41.70 | 02:40 PM | -0.40 | -0.95 | 42.50 | 42.10 | 42.10 | 41.70 | 41.4 - 42.9 | 23.31 | 23.0 - 46.0 | 553,927.00 | 756.00 | 2,303.04 |
| 193 | 2026-09-03 | CENTRALPHL | 10.40 | 02:40 PM | -0.20 | -1.89 | 10.70 | 10.60 | 10.60 | 10.40 | 10.3 - 10.8 | 3.11 | 7.1 - 12.5 | 298,052.00 | 222.00 | 1,269.89 |
| 194 | 2026-09-03 | EPGL | 18.30 | 02:40 PM | -0.30 | -1.61 | 18.70 | 18.60 | 18.60 | 18.30 | 18.2 - 18.7 | 2.03 | 14.2 - 23.8 | 109,636.00 | 196.00 | 3,537.04 |
| 195 | 2026-09-03 | SIMTEX | 25.70 | 02:40 PM | -0.60 | -2.28 | 26.50 | 26.30 | 26.30 | 25.70 | 25.5 - 26.5 | 24.90 | 18.3 - 34.5 | 958,744.00 | 823.00 | 2,093.36 |
| 196 | 2026-09-03 | MIRACLEIND | 28.00 | 02:40 PM | -0.30 | -1.06 | 28.50 | 28.30 | 28.30 | 28.00 | 27.8 - 28.8 | 2.90 | 25.0 - 40.9 | 102,422.00 | 246.00 | 996.67 |
| 197 | 2026-09-03 | BBSCABLES | 19.00 | 02:40 PM | -0.20 | -1.04 | 19.30 | 19.20 | 19.20 | 19.00 | 18.9 - 19.4 | 8.43 | 11.6 - 26.8 | 440,944.00 | 432.00 | 4,064.83 |
| 198 | 2026-09-03 | LANKABAFIN | 15.80 | 02:40 PM | 0.00 | 0.00 | 16.00 | 15.80 | 15.80 | 15.80 | 15.7 - 16.2 | 15.93 | 11.6 - 19.5 | 998,768.00 | 666.00 | 8,513.65 |
| 199 | 2026-09-03 | ASIAINS | 43.20 | 02:40 PM | 0.10 | 0.23 | 43.90 | 43.10 | 43.10 | 43.20 | 43.0 - 44.0 | 18.82 | 24.4 - 48.4 | 432,459.00 | 620.00 | 2,028.71 |
| 200 | 2026-09-03 | BSRMLTD | 99.00 | 02:40 PM | -0.30 | -0.30 | 100.60 | 99.30 | 99.30 | 99.00 | 98.6 - 100.6 | 5.27 | 71.5 - 115.0 | 53,137.00 | 272.00 | 29,649.50 |
| 201 | 2026-09-03 | EASTERNINS | 62.00 | 02:40 PM | -0.40 | -0.64 | 62.50 | 62.40 | 62.40 | 62.00 | 61.6 - 63.6 | 15.71 | 40.1 - 69.3 | 250,765.00 | 555.00 | 2,690.07 |
| 202 | 2026-09-03 | 1STPRIMFMF | 21.70 | 02:40 PM | -0.20 | -0.91 | 21.90 | 21.90 | 21.90 | 21.70 | 21.6 - 22.1 | 3.31 | 15.8 - 26.6 | 152,200.00 | 224.00 | 438.00 |
| 203 | 2026-09-03 | ORIONPHARM | 26.40 | 02:40 PM | 0.20 | 0.76 | 26.80 | 26.20 | 26.20 | 26.40 | 26.3 - 26.8 | 2.23 | 22.9 - 42.7 | 84,177.00 | 142.00 | 6,130.80 |
| 204 | 2026-09-03 | DUTCHBANGL | 44.60 | 02:40 PM | -0.20 | -0.45 | 44.90 | 44.80 | 44.80 | 44.60 | 44.5 - 45.0 | 6.59 | 36.1 - 51.7 | 147,527.00 | 355.00 | 45,473.60 |
| 205 | 2026-09-03 | BPPL | 20.30 | 02:40 PM | -0.30 | -1.46 | 20.60 | 20.60 | 20.60 | 20.30 | 20.2 - 20.7 | 20.13 | 11.6 - 22.4 | 985,122.00 | 590.00 | 3,563.71 |
| 206 | 2026-09-03 | AZIZPIPES | 78.70 | 02:40 PM | -1.00 | -1.25 | 79.70 | 79.70 | 79.70 | 78.70 | 78.2 - 80.7 | 1.48 | 35.8 - 84.5 | 18,751.00 | 312.00 | 426.17 |
| 207 | 2026-09-03 | FARCHEM | 15.90 | 02:40 PM | -1.10 | -6.47 | 17.10 | 17.00 | 17.00 | 15.90 | 15.6 - 17.2 | 58.35 | 11.6 - 28.0 | 3,550,440.00 | 2,151.00 | 2,602.66 |
| 208 | 2026-09-03 | RELIANCINS | 109.70 | 02:40 PM | -2.20 | -1.97 | 113.70 | 111.90 | 111.90 | 109.70 | 108.4 - 115.5 | 103.55 | 56.6 - 128.2 | 910,791.00 | 868.00 | 11,767.50 |
| 209 | 2026-09-03 | IBP | 17.50 | 02:40 PM | -0.50 | -2.78 | 18.40 | 18.00 | 18.00 | 17.50 | 17.3 - 18.4 | 27.64 | 10.0 - 21.4 | 1,553,640.00 | 813.00 | 2,091.69 |
| 210 | 2026-09-03 | BDTHAIFOOD | 24.50 | 02:40 PM | -0.70 | -2.78 | 25.20 | 25.20 | 25.20 | 24.50 | 24.3 - 25.4 | 44.76 | 8.5 - 31.5 | 1,808,050.00 | 1,162.00 | 2,053.80 |
| 211 | 2026-09-03 | HFL | 13.90 | 02:40 PM | -0.30 | -2.11 | 14.80 | 14.20 | 14.20 | 13.90 | 13.7 - 14.8 | 1.32 | 3.8 - 17.9 | 95,059.00 | 105.00 | 1,293.01 |
| 212 | 2026-09-03 | BENGALWTL | 23.30 | 02:40 PM | -0.60 | -2.51 | 24.10 | 23.90 | 23.90 | 23.30 | 23.1 - 24.2 | 12.84 | 16.4 - 27.7 | 542,282.00 | 483.00 | 2,186.28 |
| 213 | 2026-09-03 | ADNTEL | 61.80 | 02:40 PM | 0.10 | 0.16 | 62.00 | 61.70 | 61.70 | 61.80 | 61.6 - 62.7 | 2.85 | 50.4 - 88.3 | 45,812.00 | 191.00 | 3,989.01 |
| 214 | 2026-09-03 | SONALIPAPR | 231.10 | 02:40 PM | 0.00 | 0.00 | 232.50 | 231.10 | 231.10 | 231.10 | 230.6 - 233.4 | 13.78 | 182.2 - 314.9 | 59,394.00 | 599.00 | 7,613.63 |
| 215 | 2026-09-03 | SQUARETEXT | 49.50 | 02:40 PM | -0.10 | -0.20 | 49.50 | 49.60 | 49.60 | 49.50 | 49.2 - 50.9 | 4.37 | 45.1 - 57.7 | 87,422.00 | 211.00 | 9,783.70 |
| 216 | 2026-09-03 | ACMEPL | 25.20 | 02:40 PM | -1.20 | -4.55 | 26.60 | 26.40 | 26.40 | 25.20 | 24.9 - 26.6 | 100.61 | 12.5 - 27.8 | 3,928,590.00 | 2,019.00 | 3,564.00 |
| 217 | 2026-09-03 | SICL | 39.80 | 02:40 PM | 0.10 | 0.25 | 39.70 | 39.70 | 39.70 | 39.80 | 39.5 - 41.2 | 69.31 | 16.1 - 43.3 | 1,720,360.00 | 1,808.00 | 1,588.00 |
| 218 | 2026-09-03 | ROBI | 30.20 | 02:40 PM | -0.30 | -0.98 | 30.70 | 30.50 | 30.50 | 30.20 | 30.1 - 30.7 | 31.05 | 26.7 - 33.9 | 1,024,960.00 | 1,045.00 | 159,757.00 |
| 219 | 2026-09-03 | RDFOOD | 24.60 | 02:40 PM | -0.70 | -2.77 | 25.50 | 25.30 | 25.30 | 24.60 | 24.4 - 25.6 | 9.88 | 15.0 - 34.4 | 395,101.00 | 539.00 | 1,922.14 |
| 220 | 2026-09-03 | RUPALIINS | 29.60 | 02:40 PM | 0.10 | 0.34 | 29.90 | 29.50 | 29.50 | 29.60 | 29.5 - 30.1 | 9.14 | 18.0 - 33.6 | 306,211.00 | 352.00 | 2,374.71 |
| 221 | 2026-09-03 | SPCL | 52.80 | 02:40 PM | -0.20 | -0.38 | 53.00 | 53.00 | 53.00 | 52.80 | 52.7 - 53.3 | 15.32 | 36.5 - 60.6 | 289,254.00 | 400.00 | 9,891.48 |
| 222 | 2026-09-03 | QUEENSOUTH | 15.70 | 02:40 PM | -0.80 | -4.85 | 16.70 | 16.50 | 16.50 | 15.70 | 15.5 - 16.7 | 32.74 | 8.5 - 21.1 | 2,049,420.00 | 1,055.00 | 2,517.92 |
| 223 | 2026-09-03 | RAKCERAMIC | 30.00 | 02:40 PM | -0.40 | -1.32 | 30.50 | 30.40 | 30.40 | 30.00 | 29.9 - 30.5 | 7.65 | 19.2 - 32.8 | 254,014.00 | 341.00 | 13,010.20 |
| 224 | 2026-09-03 | UNITEDFIN | 17.70 | 02:40 PM | -0.10 | -0.56 | 17.90 | 17.80 | 17.80 | 17.70 | 17.6 - 18.2 | 18.54 | 10.4 - 19.9 | 1,038,930.00 | 460.00 | 3,330.64 |
| 225 | 2026-09-03 | AAMRANET | 19.80 | 02:40 PM | 0.10 | 0.51 | 19.90 | 19.70 | 19.70 | 19.80 | 19.7 - 20.3 | 2.18 | 14.5 - 23.7 | 109,549.00 | 285.00 | 1,831.70 |
| 226 | 2026-09-03 | AMBEEPHA | 746.00 | 02:40 PM | -2.50 | -0.33 | 765.00 | 748.50 | 748.50 | 746.00 | 742.2 - 765.0 | 1.14 | 681.0 - 869.0 | 1,521.00 | 123.00 | 1,796.40 |
| 227 | 2026-09-03 | KPCL | 11.20 | 02:40 PM | -0.30 | -2.61 | 11.60 | 11.50 | 11.50 | 11.20 | 11.1 - 11.7 | 6.46 | 9.1 - 12.5 | 564,284.00 | 211.00 | 4,570.25 |
| 228 | 2026-09-03 | MEGHNAINS | 38.20 | 02:40 PM | -0.30 | -0.78 | 38.50 | 38.50 | 38.50 | 38.20 | 38.0 - 39.2 | 31.44 | 21.7 - 45.6 | 814,003.00 | 1,063.00 | 1,540.00 |
| 229 | 2026-09-03 | ALARABANK | 17.00 | 02:40 PM | 0.20 | 1.19 | 17.20 | 16.80 | 16.80 | 17.00 | 16.9 - 17.5 | 0.12 | 12.0 - 19.5 | 6,754.00 | 27.00 | 19,348.40 |
| 230 | 2026-09-03 | MEGHNALIFE | 55.80 | 02:40 PM | 0.30 | 0.54 | 56.80 | 55.50 | 55.50 | 55.80 | 55.6 - 56.8 | 2.28 | 42.0 - 73.5 | 40,730.00 | 160.00 | 2,353.49 |
| 231 | 2026-09-03 | DSSL | 11.90 | 02:40 PM | -0.30 | -2.46 | 12.30 | 12.20 | 12.20 | 11.90 | 11.8 - 12.4 | 23.30 | 6.9 - 14.8 | 1,936,560.00 | 956.00 | 2,571.68 |
| 232 | 2026-09-03 | MHSML | 20.80 | 02:40 PM | -0.80 | -3.70 | 21.70 | 21.60 | 21.60 | 20.80 | 20.6 - 21.8 | 15.89 | 12.0 - 25.8 | 750,417.00 | 695.00 | 2,181.46 |
| 233 | 2026-09-03 | EMERALDOIL | 29.20 | 02:40 PM | 0.20 | 0.69 | 29.00 | 29.00 | 29.00 | 29.20 | 29.0 - 30.2 | 8.14 | 10.2 - 31.8 | 275,316.00 | 388.00 | 2,646.89 |
| 234 | 2026-09-03 | ORIONINFU | 221.20 | 02:40 PM | -3.40 | -1.51 | 225.80 | 224.60 | 224.60 | 221.20 | 220.0 - 227.4 | 10.72 | 219.5 - 587.5 | 47,924.00 | 904.00 | 4,572.80 |
| 235 | 2026-09-03 | SAMORITA | 94.20 | 02:40 PM | -4.60 | -4.66 | 96.10 | 98.80 | 98.80 | 94.20 | 93.0 - 100.6 | 46.33 | 63.0 - 120.0 | 481,837.00 | 1,483.00 | 2,153.93 |
| 236 | 2026-09-03 | NFML | 17.10 | 02:40 PM | -0.30 | -1.72 | 17.70 | 17.40 | 17.40 | 17.10 | 17.0 - 17.7 | 7.12 | 9.0 - 24.2 | 412,032.00 | 498.00 | 1,624.49 |
| 237 | 2026-09-03 | AGRANINS | 29.90 | 02:40 PM | -0.10 | -0.33 | 30.30 | 30.00 | 30.00 | 29.90 | 29.8 - 30.5 | 3.86 | 17.5 - 33.5 | 128,323.00 | 269.00 | 1,080.56 |
| 238 | 2026-09-03 | GHAIL | 13.60 | 02:40 PM | -0.30 | -2.16 | 14.10 | 13.90 | 13.90 | 13.60 | 13.5 - 14.2 | 6.23 | 10.0 - 16.8 | 454,520.00 | 320.00 | 3,000.14 |
| 239 | 2026-09-03 | ETL | 13.50 | 02:40 PM | -0.50 | -3.57 | 14.00 | 14.00 | 14.00 | 13.50 | 13.4 - 14.1 | 39.58 | 8.3 - 15.3 | 2,893,640.00 | 1,139.00 | 2,572.42 |
| 240 | 2026-09-03 | UNIONINS | 50.40 | 02:40 PM | 0.20 | 0.40 | 52.20 | 50.20 | 50.20 | 50.40 | 50.1 - 52.2 | 12.95 | 27.0 - 57.0 | 255,965.00 | 752.00 | 2,429.79 |
| 241 | 2026-09-03 | RAHIMTEXT | 198.40 | 02:40 PM | -1.80 | -0.90 | 197.00 | 200.20 | 200.20 | 198.40 | 197.0 - 206.9 | 1.32 | 135.2 - 271.9 | 6,638.00 | 105.00 | 1,893.83 |
| 242 | 2026-09-03 | ARGONDENIM | 23.10 | 02:40 PM | -1.00 | -4.15 | 24.30 | 24.10 | 24.10 | 23.10 | 22.9 - 24.4 | 104.33 | 15.8 - 25.9 | 4,410,080.00 | 1,854.00 | 3,347.22 |
| 243 | 2026-09-03 | FEKDIL | 23.10 | 02:40 PM | -1.00 | -4.15 | 22.90 | 24.10 | 24.10 | 23.10 | 22.9 - 24.4 | 71.77 | 13.1 - 27.9 | 3,051,660.00 | 1,532.00 | 5,271.73 |
| 244 | 2026-09-03 | JAMUNAOIL | 176.20 | 02:40 PM | -0.60 | -0.34 | 176.80 | 176.80 | 176.80 | 176.20 | 176.0 - 177.5 | 2.49 | 164.9 - 195.0 | 14,099.00 | 137.00 | 19,523.10 |
| 245 | 2026-09-03 | APEXFOOT | 208.10 | 02:40 PM | -1.50 | -0.72 | 209.70 | 209.60 | 209.60 | 208.10 | 207.7 - 210.7 | 8.01 | 169.5 - 267.0 | 38,426.00 | 473.00 | 4,119.28 |
| 246 | 2026-09-03 | PARAMOUNT | 61.70 | 02:40 PM | 0.30 | 0.49 | 61.70 | 61.40 | 61.40 | 61.70 | 61.3 - 64.4 | 25.83 | 36.2 - 71.8 | 410,791.00 | 931.00 | 2,496.83 |
| 247 | 2026-09-03 | PIONEERINS | 68.10 | 02:40 PM | -0.20 | -0.29 | 69.00 | 68.30 | 68.30 | 68.10 | 67.9 - 69.5 | 30.74 | 40.1 - 75.9 | 448,383.00 | 754.00 | 7,013.83 |
| 248 | 2026-09-03 | GHCL | 21.20 | 02:40 PM | -0.20 | -0.93 | 21.30 | 21.40 | 21.40 | 21.30 | 21.2 - 22.0 | 0.44 | 17.2 - 26.1 | 20,389.00 | 54.00 | 1,540.80 |
| 249 | 2026-09-03 | ESQUIRENIT | 26.10 | 02:40 PM | -0.60 | -2.25 | 26.70 | 26.70 | 26.70 | 26.10 | 26.0 - 26.8 | 7.61 | 17.8 - 29.9 | 289,976.00 | 263.00 | 3,601.72 |
| 250 | 2026-09-03 | DBH | 41.50 | 02:40 PM | -0.20 | -0.48 | 42.00 | 41.70 | 41.70 | 41.50 | 41.4 - 42.2 | 4.88 | 31.5 - 45.2 | 116,428.00 | 210.00 | 8,459.59 |
| 251 | 2026-09-03 | SHEPHERD | 15.10 | 02:40 PM | -0.40 | -2.58 | 15.60 | 15.50 | 15.50 | 15.10 | 15.0 - 15.8 | 11.63 | 9.8 - 19.7 | 759,874.00 | 373.00 | 2,387.72 |
| 252 | 2026-09-03 | SALVO | 33.90 | 02:40 PM | -0.20 | -0.59 | 34.20 | 34.10 | 34.10 | 33.90 | 33.8 - 34.6 | 11.67 | 23.6 - 40.8 | 341,619.00 | 521.00 | 2,217.28 |
| 253 | 2026-09-03 | ACFL | 23.30 | 02:40 PM | -0.40 | -1.69 | 23.90 | 23.70 | 23.70 | 23.30 | 23.2 - 24.0 | 3.29 | 16.5 - 25.7 | 140,277.00 | 157.00 | 2,389.75 |
| 254 | 2026-09-03 | DHAKAINS | 46.60 | 02:40 PM | -0.40 | -0.85 | 47.30 | 47.00 | 47.00 | 46.60 | 46.4 - 48.0 | 9.50 | 30.9 - 53.0 | 201,786.00 | 325.00 | 1,885.88 |
| 255 | 2026-09-03 | BEXIMCO | 22.50 | 02:40 PM | -0.50 | -2.17 | 23.10 | 23.00 | 23.00 | 22.50 | 22.4 - 23.2 | 87.52 | 20.8 - 110.1 | 3,848,630.00 | 3,336.00 | 21,694.40 |
| 256 | 2026-09-03 | PRIMETEX | 16.20 | 02:40 PM | -0.60 | -3.57 | 16.90 | 16.80 | 16.80 | 16.20 | 16.1 - 16.9 | 0.17 | 9.9 - 23.4 | 10,665.00 | 45.00 | 641.76 |
| 257 | 2026-09-03 | NTLTUBES | 65.40 | 02:40 PM | -0.30 | -0.46 | 65.70 | 65.70 | 65.70 | 65.40 | 65.2 - 66.9 | 2.84 | 56.0 - 88.0 | 43,317.00 | 176.00 | 2,287.79 |
| 258 | 2026-09-03 | PADMAOIL | 193.70 | 02:40 PM | -0.30 | -0.15 | 193.70 | 194.00 | 194.00 | 193.70 | 193.5 - 195.2 | 2.59 | 163.8 - 205.5 | 13,325.00 | 126.00 | 19,057.20 |
| 259 | 2026-09-03 | ZEALBANGLA | 182.50 | 02:40 PM | 0.20 | 0.11 | 190.00 | 182.30 | 182.30 | 182.50 | 181.5 - 190.0 | 0.68 | 78.1 - 251.4 | 3,738.00 | 88.00 | 1,093.80 |
| 260 | 2026-09-03 | ACIFORMULA | 155.40 | 02:40 PM | -2.70 | -1.71 | 158.40 | 158.10 | 158.10 | 155.40 | 154.8 - 159.9 | 20.09 | 115.0 - 189.2 | 128,298.00 | 667.00 | 7,470.23 |
| 261 | 2026-09-03 | ISNLTD | 52.10 | 02:40 PM | -4.20 | -7.46 | 56.10 | 56.30 | 56.30 | 52.10 | 51.5 - 56.7 | 12.06 | 51.5 - 131.1 | 223,950.00 | 863.00 | 614.80 |
| 262 | 2026-09-03 | CROWNCEMNT | 62.50 | 02:40 PM | 0.40 | 0.64 | 63.30 | 62.10 | 62.10 | 62.60 | 62.3 - 64.9 | 0.11 | 44.0 - 74.7 | 1,750.00 | 47.00 | 9,221.85 |
| 263 | 2026-09-03 | APEXFOODS | 272.20 | 02:40 PM | -3.00 | -1.09 | 280.00 | 275.20 | 275.20 | 272.20 | 271.2 - 280.0 | 3.51 | 195.0 - 313.9 | 12,830.00 | 250.00 | 1,569.30 |
| 264 | 2026-09-03 | TOSRIFA | 21.10 | 02:40 PM | -0.60 | -2.76 | 21.90 | 21.70 | 21.70 | 21.10 | 21.0 - 21.9 | 3.57 | 13.9 - 26.3 | 168,287.00 | 209.00 | 1,475.28 |
| 265 | 2026-09-03 | BEACHHATCH | 30.10 | 02:40 PM | -0.30 | -0.99 | 30.90 | 30.40 | 30.40 | 30.10 | 30.0 - 30.9 | 2.27 | 28.0 - 59.9 | 75,125.00 | 216.00 | 1,258.59 |
| 266 | 2026-09-03 | SEAPEARL | 35.60 | 02:40 PM | -0.40 | -1.11 | 36.10 | 36.00 | 36.00 | 35.60 | 35.5 - 36.4 | 10.45 | 29.3 - 58.7 | 291,649.00 | 499.00 | 4,347.00 |
| 267 | 2026-09-03 | SAPORTL | 59.00 | 02:40 PM | -0.20 | -0.34 | 59.80 | 59.20 | 59.20 | 59.00 | 58.9 - 59.8 | 63.95 | 30.2 - 64.3 | 1,078,850.00 | 636.00 | 14,022.50 |
| 268 | 2026-09-03 | RUNNERAUTO | 47.00 | 02:40 PM | -1.40 | -2.89 | 48.50 | 48.40 | 48.40 | 47.00 | 46.8 - 48.6 | 53.79 | 27.9 - 54.2 | 1,129,030.00 | 1,529.00 | 5,495.33 |
| 269 | 2026-09-03 | AFTABAUTO | 27.80 | 02:40 PM | -0.40 | -1.42 | 28.60 | 28.20 | 28.20 | 27.80 | 27.7 - 28.6 | 2.02 | 26.4 - 40.3 | 72,142.00 | 210.00 | 2,976.37 |
| 270 | 2026-09-03 | AL-HAJTEX | 84.20 | 02:40 PM | -1.50 | -1.75 | 86.70 | 85.70 | 85.70 | 84.20 | 83.9 - 86.7 | 9.91 | 83.9 - 187.5 | 116,710.00 | 668.00 | 1,910.99 |
| 271 | 2026-09-03 | UNILEVERCL | 1,998.20 | 02:40 PM | 0.00 | 0.00 | 2,036.80 | 1,998.50 | 1,998.50 | 2,002.10 | 1998.0 - 2036.8 | 0.21 | 1961.0 - 2520.0 | 106.00 | 27.00 | 38,519.70 |
| 272 | 2026-09-03 | DGIC | 31.60 | 02:40 PM | -1.10 | -3.36 | 33.00 | 32.70 | 32.70 | 31.60 | 31.4 - 33.3 | 12.64 | 16.9 - 37.3 | 390,221.00 | 530.00 | 1,308.00 |
| 273 | 2026-09-03 | EHL | 89.10 | 02:40 PM | -0.90 | -1.00 | 90.80 | 90.00 | 90.00 | 89.10 | 88.9 - 90.8 | 16.27 | 67.3 - 104.8 | 181,699.00 | 744.00 | 8,401.06 |
| 274 | 2026-09-03 | PHENIXINS | 51.10 | 02:40 PM | 0.40 | 0.79 | 51.90 | 50.70 | 50.70 | 51.10 | 50.9 - 52.8 | 27.50 | 23.7 - 57.2 | 533,546.00 | 721.00 | 2,045.32 |
| 275 | 2026-09-03 | SHYAMPSUG | 303.10 | 02:40 PM | -3.10 | -1.01 | 306.30 | 306.20 | 306.20 | 303.10 | 302.3 - 310.0 | 2.00 | 115.0 - 359.0 | 6,541.00 | 98.00 | 1,531.00 |
| 276 | 2026-09-03 | EASTLAND | 28.60 | 02:40 PM | -0.40 | -1.38 | 29.40 | 29.00 | 29.00 | 28.60 | 28.5 - 29.5 | 10.43 | 15.7 - 31.8 | 358,798.00 | 358.00 | 2,432.54 |
| 277 | 2026-09-03 | FORTUNE | 17.10 | 02:40 PM | -0.50 | -2.84 | 17.90 | 17.60 | 17.60 | 17.10 | 17.0 - 18.0 | 5.71 | 10.0 - 21.9 | 330,268.00 | 288.00 | 3,003.66 |
| 278 | 2026-09-03 | ACMELAB | 79.10 | 02:40 PM | 0.00 | 0.00 | 80.00 | 79.10 | 79.10 | 79.10 | 79.0 - 80.0 | 9.02 | 68.6 - 88.7 | 113,895.00 | 362.00 | 16,737.70 |
| 279 | 2026-09-03 | MATINSPINN | 62.40 | 02:40 PM | -0.10 | -0.16 | 62.50 | 62.50 | 62.50 | 62.40 | 62.3 - 63.3 | 22.10 | 43.8 - 68.7 | 352,469.00 | 674.00 | 6,093.12 |
| 280 | 2026-09-03 | MONNOCERA | 84.60 | 02:40 PM | -0.90 | -1.05 | 86.20 | 85.50 | 85.50 | 84.60 | 84.4 - 86.4 | 10.80 | 67.3 - 112.0 | 126,132.00 | 603.00 | 3,225.43 |
| 281 | 2026-09-03 | BGIC | 43.60 | 02:40 PM | -0.40 | -0.91 | 44.10 | 44.00 | 44.00 | 43.60 | 43.5 - 44.5 | 8.72 | 28.5 - 46.4 | 198,091.00 | 346.00 | 2,377.20 |
| 282 | 2026-09-03 | INTECH | 24.60 | 02:40 PM | -0.50 | -1.99 | 25.20 | 25.10 | 25.10 | 24.60 | 24.5 - 25.5 | 1.48 | 18.0 - 47.4 | 59,529.00 | 164.00 | 786.16 |
| 283 | 2026-09-03 | MLDYEING | 12.80 | 02:40 PM | -0.70 | -5.19 | 13.60 | 13.50 | 13.50 | 12.80 | 12.7 - 13.7 | 94.94 | 6.7 - 19.3 | 7,241,840.00 | 2,328.00 | 3,137.86 |
| 284 | 2026-09-03 | USMANIAGL | 59.50 | 02:40 PM | -1.20 | -1.98 | 63.20 | 60.70 | 60.70 | 59.50 | 59.1 - 63.2 | 1.06 | 27.7 - 84.7 | 17,655.00 | 107.00 | 1,056.84 |
| 285 | 2026-09-03 | ENVOYTEX | 61.90 | 02:40 PM | -1.10 | -1.75 | 63.30 | 63.00 | 63.00 | 61.90 | 61.7 - 63.8 | 87.19 | 42.9 - 67.1 | 1,393,780.00 | 1,581.00 | 10,567.30 |
| 286 | 2026-09-03 | ISLAMIINS | 60.70 | 02:40 PM | -0.60 | -0.98 | 62.40 | 61.30 | 61.30 | 60.70 | 60.5 - 62.6 | 15.67 | 34.5 - 67.5 | 256,824.00 | 215.00 | 2,523.43 |
| 287 | 2026-09-03 | MEGHNAPET | 71.00 | 02:40 PM | -7.80 | -9.90 | 79.80 | 78.80 | 78.80 | 71.80 | 71.0 - 79.8 | 14.94 | 17.3 - 101.9 | 204,156.00 | 725.00 | 945.60 |
| 288 | 2026-09-03 | MONNOFABR | 21.80 | 02:40 PM | -0.70 | -3.11 | 22.60 | 22.50 | 22.50 | 21.80 | 21.7 - 22.8 | 27.36 | 14.8 - 27.3 | 1,230,730.00 | 964.00 | 2,587.50 |
| 289 | 2026-09-03 | FEDERALINS | 29.20 | 02:40 PM | -0.30 | -1.02 | 29.90 | 29.50 | 29.50 | 29.20 | 29.1 - 30.2 | 24.92 | 17.0 - 32.6 | 839,233.00 | 667.00 | 2,095.67 |
| 290 | 2026-09-03 | MEGHNACEM | 30.50 | 02:40 PM | 0.40 | 1.33 | 31.90 | 30.10 | 30.10 | 29.90 | 29.7 - 31.9 | 0.05 | 26.1 - 52.0 | 1,523.00 | 22.00 | 950.82 |
| 291 | 2026-09-03 | UPGDCL | 113.00 | 02:40 PM | -2.10 | -1.82 | 115.10 | 115.10 | 115.10 | 113.00 | 112.7 - 116.0 | 17.44 | 111.0 - 150.0 | 153,535.00 | 1,570.00 | 66,722.90 |
| 292 | 2026-09-03 | MIRAKHTER | 35.50 | 02:40 PM | -0.60 | -1.66 | 36.30 | 36.10 | 36.10 | 35.50 | 35.4 - 36.5 | 8.83 | 23.9 - 48.7 | 245,096.00 | 464.00 | 4,359.85 |
| 293 | 2026-09-03 | TAMIJTEX | 122.50 | 02:40 PM | 0.30 | 0.25 | 123.00 | 122.20 | 122.20 | 122.50 | 122.3 - 124.5 | 6.76 | 104.1 - 169.4 | 54,961.00 | 322.00 | 4,041.31 |
| 294 | 2026-09-03 | EIL | 32.50 | 02:40 PM | -0.40 | -1.22 | 33.30 | 32.90 | 32.90 | 32.50 | 32.4 - 33.6 | 18.53 | 23.6 - 36.2 | 561,155.00 | 646.00 | 2,145.00 |
| 295 | 2026-09-03 | KAY&QUE | 381.10 | 02:40 PM | -8.30 | -2.13 | 389.40 | 389.40 | 389.40 | 381.10 | 380.0 - 393.7 | 6.38 | 339.0 - 540.0 | 16,578.00 | 522.00 | 2,723.09 |
| 296 | 2026-09-03 | KBPPWBIL | 33.80 | 02:40 PM | -0.70 | -2.03 | 35.00 | 34.50 | 34.50 | 33.80 | 33.7 - 35.0 | 13.18 | 33.6 - 165.2 | 385,682.00 | 787.00 | 3,383.76 |
| 297 | 2026-09-03 | CENTRALINS | 44.50 | 02:40 PM | -0.50 | -1.11 | 45.00 | 45.00 | 45.00 | 44.50 | 44.4 - 45.7 | 24.71 | 30.7 - 51.8 | 547,516.00 | 829.00 | 2,391.52 |
| 298 | 2026-09-03 | MALEKSPIN | 50.60 | 02:40 PM | -0.70 | -1.36 | 51.80 | 51.30 | 51.30 | 50.60 | 50.3 - 54.2 | 414.81 | 23.5 - 54.2 | 7,904,650.00 | 3,589.00 | 9,931.68 |
| 299 | 2026-09-03 | APEXSPINN | 296.50 | 02:40 PM | -26.10 | -8.09 | 323.00 | 322.60 | 322.60 | 296.50 | 294.4 - 323.0 | 26.70 | 125.4 - 440.0 | 87,921.00 | 1,567.00 | 2,709.84 |
| 300 | 2026-09-03 | GP | 244.10 | 02:40 PM | -0.40 | -0.16 | 245.40 | 244.50 | 244.50 | 244.10 | 244.0 - 245.4 | 10.60 | 237.4 - 311.5 | 43,402.00 | 641.00 | 330,148.00 |
| 301 | 2026-09-03 | HAKKANIPUL | 74.70 | 02:40 PM | 0.00 | 0.00 | 75.80 | 74.70 | 74.70 | 74.70 | 74.6 - 76.0 | 10.47 | 51.2 - 94.9 | 139,423.00 | 560.00 | 1,419.30 |
| 302 | 2026-09-03 | RECKITTBEN | 3,287.10 | 02:40 PM | 0.00 | 0.00 | 3,300.10 | 3,300.90 | 3,300.90 | 3,287.10 | 3286.1 - 3300.1 | 0.73 | 3245.0 - 3700.0 | 221.00 | 50.00 | 15,596.80 |
| 303 | 2026-09-03 | ARAMIT | 206.90 | 02:40 PM | 2.30 | 1.12 | 205.40 | 204.60 | 204.60 | 204.80 | 204.1 - 214.0 | 1.52 | 156.0 - 263.7 | 7,417.00 | 98.00 | 1,227.60 |
| 304 | 2026-09-03 | MEGCONMILK | 34.40 | 02:40 PM | -2.60 | -7.03 | 37.20 | 37.00 | 37.00 | 34.60 | 34.3 - 38.7 | 6.46 | 11.5 - 51.0 | 178,098.00 | 561.00 | 592.00 |
| 305 | 2026-09-03 | ICB | 41.60 | 02:40 PM | -0.20 | -0.48 | 43.00 | 41.80 | 41.80 | 41.60 | 41.5 - 43.0 | 1.23 | 33.7 - 59.8 | 29,451.00 | 92.00 | 36,251.40 |
| 306 | 2026-09-03 | SUNLIFEINS | 50.10 | 02:40 PM | 0.30 | 0.60 | 50.70 | 49.80 | 49.80 | 50.10 | 50.0 - 51.5 | 10.17 | 40.2 - 86.8 | 200,629.00 | 459.00 | 1,780.88 |
| 307 | 2026-09-03 | WALTONHIL | 392.20 | 02:40 PM | -3.50 | -0.88 | 395.10 | 395.70 | 395.70 | 392.20 | 391.8 - 397.9 | 18.53 | 356.8 - 510.0 | 46,986.00 | 1,145.00 | 131,856.00 |
| 308 | 2026-09-03 | HAMI | 150.80 | 02:40 PM | 0.50 | 0.33 | 159.90 | 150.30 | 150.30 | 149.90 | 149.2 - 160.1 | 0.87 | 93.0 - 197.0 | 5,766.00 | 49.00 | 1,157.31 |
| 309 | 2026-09-03 | LOVELLO | 48.20 | 02:40 PM | -3.70 | -7.13 | 52.60 | 51.90 | 51.90 | 48.20 | 47.9 - 52.6 | 169.08 | 47.9 - 108.8 | 3,449,840.00 | 6,733.00 | 5,095.28 |
| 310 | 2026-09-03 | HWAWELLTEX | 47.20 | 02:40 PM | -0.40 | -0.84 | 48.00 | 47.60 | 47.60 | 47.20 | 47.1 - 48.7 | 14.05 | 35.6 - 53.7 | 295,281.00 | 642.00 | 2,665.60 |
| 311 | 2026-09-03 | PROGRESLIF | 38.00 | 02:40 PM | -0.60 | -1.55 | 39.80 | 38.60 | 38.60 | 38.10 | 38.0 - 39.8 | 1.49 | 35.2 - 65.0 | 38,863.00 | 109.00 | 642.43 |
| 312 | 2026-09-03 | STYLECRAFT | 54.20 | 02:40 PM | -0.20 | -0.37 | 54.40 | 54.40 | 54.40 | 54.10 | 54.0 - 55.8 | 0.27 | 40.3 - 85.1 | 4,899.00 | 46.00 | 755.33 |
| 313 | 2026-09-03 | AIL | 34.50 | 02:40 PM | -1.30 | -3.63 | 35.90 | 35.80 | 35.80 | 34.50 | 34.4 - 36.3 | 5.18 | 26.2 - 62.7 | 146,785.00 | 304.00 | 1,742.63 |
| 314 | 2026-09-03 | CRYSTALINS | 65.10 | 02:40 PM | -0.20 | -0.31 | 65.70 | 65.30 | 65.30 | 65.10 | 65.0 - 67.0 | 8.66 | 40.9 - 92.1 | 131,373.00 | 472.00 | 2,873.20 |
| 315 | 2026-09-03 | STANCERAM | 68.60 | 02:40 PM | -0.10 | -0.15 | 68.70 | 68.70 | 68.70 | 68.60 | 68.5 - 70.6 | 0.41 | 55.6 - 95.7 | 5,959.00 | 50.00 | 443.85 |
| 316 | 2026-09-03 | AMCL(PRAN) | 221.90 | 02:40 PM | -2.30 | -1.03 | 226.70 | 224.20 | 224.20 | 222.10 | 221.9 - 226.7 | 0.28 | 194.9 - 255.0 | 1,275.00 | 23.00 | 1,793.60 |
| 317 | 2026-09-03 | SHARPIND | 21.60 | 02:40 PM | -2.20 | -9.24 | 23.80 | 23.80 | 23.80 | 21.60 | 21.5 - 24.0 | 345.88 | 10.1 - 45.5 | 15,438,700.00 | 9,832.00 | 7,222.16 |
| 318 | 2026-09-03 | BATASHOE | 889.90 | 02:40 PM | -13.60 | -1.51 | 927.00 | 903.50 | 903.50 | 889.90 | 888.5 - 927.0 | 0.91 | 770.1 - 927.0 | 1,018.00 | 69.00 | 12,359.90 |
| 319 | 2026-09-03 | SAIHAMCOT | 24.00 | 02:40 PM | -2.50 | -9.43 | 26.50 | 26.50 | 26.50 | 24.00 | 23.9 - 26.7 | 343.33 | 15.2 - 26.8 | 13,589,100.00 | 6,092.00 | 3,942.54 |
| 320 | 2026-09-03 | GEMINISEA | 114.80 | 02:40 PM | -1.30 | -1.12 | 116.20 | 116.10 | 116.10 | 114.00 | 113.9 - 118.0 | 0.74 | 105.9 - 196.0 | 6,483.00 | 85.00 | 1,333.46 |
| 321 | 2026-09-03 | MARICO | 2,696.70 | 02:40 PM | 0.00 | 0.00 | 2,776.10 | 2,698.80 | 2,698.80 | 2,696.70 | 2695.0 - 2776.1 | 3.42 | 2610.0 - 2949.8 | 1,268.00 | 332.00 | 85,012.20 |
| 322 | 2026-09-03 | RANFOUNDRY | 153.00 | 02:40 PM | -0.80 | -0.52 | 159.00 | 153.80 | 153.80 | 152.90 | 152.8 - 159.0 | 1.10 | 135.0 - 190.0 | 7,181.00 | 70.00 | 1,538.00 |
| 323 | 2026-09-03 | IFILISLMF1 | 5.20 | 02:40 PM | -0.20 | -3.70 | 5.40 | 5.40 | 5.40 | 5.20 | 5.2 - 5.4 | 1.69 | 3.0 - 6.4 | 318,659.00 | 45.00 | 540.00 |
| 324 | 2026-09-03 | TITASGAS | 18.10 | 02:40 PM | -0.10 | -0.55 | 18.20 | 18.20 | 18.20 | 18.10 | 18.1 - 18.3 | 0.95 | 14.5 - 23.4 | 52,091.00 | 89.00 | 18,003.80 |
| 325 | 2026-09-03 | 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 |
| 326 | 2026-09-03 | TUNGHAI | 4.20 | 02:40 PM | -0.30 | -6.67 | 4.60 | 4.50 | 4.50 | 4.20 | 4.2 - 4.6 | 1.84 | 1.1 - 6.0 | 432,769.00 | 180.00 | 479.94 |
| 327 | 2026-09-03 | MIDASFIN | 5.40 | 02:40 PM | -0.30 | -5.26 | 5.70 | 5.70 | 5.70 | 5.40 | 5.4 - 5.7 | 0.45 | 3.7 - 7.6 | 80,756.00 | 76.00 | 820.19 |
| 328 | 2026-09-03 | TRUSTBANK | 14.70 | 02:40 PM | -0.10 | -0.68 | 14.80 | 14.80 | 14.80 | 14.70 | 14.7 - 14.9 | 8.98 | 14.6 - 19.5 | 608,573.00 | 402.00 | 15,448.00 |
| 329 | 2026-09-03 | TRUSTB1MF | 3.70 | 02:40 PM | -0.20 | -5.13 | 4.00 | 3.90 | 3.90 | 3.70 | 3.7 - 4.0 | 3.32 | 2.2 - 4.4 | 875,450.00 | 126.00 | 1,183.99 |
| 330 | 2026-09-03 | ALIF | 5.60 | 02:40 PM | 0.00 | 0.00 | 5.60 | 5.60 | 5.60 | 5.50 | 5.5 - 5.8 | 2.18 | 3.2 - 6.5 | 391,480.00 | 101.00 | 1,455.59 |
| 331 | 2026-09-03 | ICBAGRANI1 | 7.90 | 02:40 PM | -0.10 | -1.25 | 7.90 | 8.00 | 8.00 | 7.90 | 7.9 - 8.0 | 2.21 | 6.0 - 10.0 | 279,961.00 | 54.00 | 785.21 |
| 332 | 2026-09-03 | AOL | 17.00 | 02:40 PM | -0.30 | -1.73 | 17.50 | 17.30 | 17.30 | 17.00 | 17.0 - 17.5 | 5.33 | 12.5 - 19.9 | 312,234.00 | 212.00 | 1,899.23 |
| 333 | 2026-09-03 | ICBIBANK | 2.60 | 02:40 PM | 0.00 | 0.00 | 2.70 | 2.60 | 2.60 | 2.60 | 2.6 - 2.7 | 0.05 | 2.1 - 4.2 | 19,732.00 | 25.00 | 1,728.23 |
| 334 | 2026-09-03 | IFIC | 4.80 | 02:40 PM | 0.00 | 0.00 | 4.80 | 4.80 | 4.80 | 4.70 | 4.7 - 4.9 | 2.85 | 3.6 - 7.0 | 595,707.00 | 171.00 | 9,226.02 |
| 335 | 2026-09-03 | TALLUSPIN | 7.80 | 02:40 PM | -0.10 | -1.27 | 8.00 | 7.90 | 7.90 | 7.70 | 7.7 - 8.0 | 0.53 | 4.3 - 9.2 | 68,571.00 | 64.00 | 705.75 |
| 336 | 2026-09-03 | IFIC1STMF | 4.00 | 02:40 PM | -0.20 | -4.76 | 4.20 | 4.20 | 4.20 | 4.00 | 4.0 - 4.2 | 5.22 | 2.3 - 5.1 | 1,284,360.00 | 105.00 | 765.11 |
| 337 | 2026-09-03 | 1JANATAMF | 3.50 | 02:40 PM | -0.10 | -2.78 | 3.60 | 3.60 | 3.60 | 3.50 | 3.5 - 3.7 | 5.20 | 2.1 - 4.3 | 1,473,130.00 | 197.00 | 1,043.72 |
| 338 | 2026-09-03 | PDL | 5.60 | 02:40 PM | -0.20 | -3.45 | 5.70 | 5.80 | 5.80 | 5.60 | 5.6 - 5.8 | 0.91 | 2.8 - 7.4 | 162,077.00 | 97.00 | 1,064.59 |
| 339 | 2026-09-03 | ONEBANKPLC | 7.70 | 02:40 PM | -0.20 | -2.53 | 7.90 | 7.90 | 7.90 | 7.70 | 7.7 - 7.9 | 2.81 | 6.2 - 9.1 | 362,797.00 | 195.00 | 8,419.99 |
| 340 | 2026-09-03 | 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 |
| 341 | 2026-09-03 | ZAHINTEX | 8.00 | 02:40 PM | -0.40 | -4.76 | 8.50 | 8.40 | 8.40 | 8.00 | 8.0 - 8.7 | 0.79 | 4.0 - 10.1 | 98,005.00 | 99.00 | 687.36 |
| 342 | 2026-09-03 | ZAHEENSPIN | 5.60 | 02:40 PM | -0.10 | -1.75 | 5.70 | 5.70 | 5.70 | 5.50 | 5.5 - 5.8 | 1.97 | 3.3 - 7.7 | 351,540.00 | 121.00 | 648.82 |
| 343 | 2026-09-03 | ABB1STMF | 3.60 | 02:40 PM | -0.10 | -2.70 | 3.80 | 3.70 | 3.70 | 3.60 | 3.6 - 3.8 | 7.72 | 2.2 - 4.4 | 2,096,000.00 | 170.00 | 884.63 |
| 344 | 2026-09-03 | WMSHIPYARD | 9.10 | 02:40 PM | -0.20 | -2.15 | 9.30 | 9.30 | 9.30 | 9.10 | 9.1 - 9.4 | 2.47 | 6.6 - 11.3 | 270,005.00 | 198.00 | 2,187.40 |
| 345 | 2026-09-03 | ABBANK | 4.60 | 02:40 PM | -0.10 | -2.13 | 4.80 | 4.70 | 4.70 | 4.60 | 4.6 - 4.8 | 1.70 | 3.4 - 7.7 | 366,556.00 | 108.00 | 4,209.77 |
| 346 | 2026-09-03 | MTB | 13.30 | 02:40 PM | -0.10 | -0.75 | 13.40 | 13.40 | 13.40 | 13.30 | 13.3 - 13.5 | 0.73 | 10.9 - 14.7 | 54,860.00 | 56.00 | 16,230.10 |
| 347 | 2026-09-03 | LRBDL | 14.50 | 02:40 PM | 0.00 | 0.00 | 14.60 | 14.50 | 14.50 | 14.50 | 14.5 - 14.8 | 1.40 | 8.5 - 16.8 | 96,162.00 | 141.00 | 2,106.03 |
| 348 | 2026-09-03 | 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 |
| 349 | 2026-09-03 | NCCBANK | 15.00 | 02:40 PM | -0.20 | -1.32 | 15.20 | 15.20 | 15.20 | 15.00 | 15.0 - 15.2 | 20.78 | 10.5 - 17.7 | 1,379,130.00 | 381.00 | 17,553.60 |
| 350 | 2026-09-03 | GPHISPAT | 17.40 | 02:40 PM | -0.30 | -1.69 | 17.70 | 17.70 | 17.70 | 17.40 | 17.4 - 17.9 | 3.93 | 14.6 - 22.7 | 223,924.00 | 362.00 | 8,564.74 |
| 351 | 2026-09-03 | NORTHERN | 106.40 | 02:40 PM | 3.10 | 3.00 | 107.00 | 103.30 | 103.30 | 104.00 | 104.0 - 107.0 | 0.21 | 75.1 - 141.2 | 1,971.00 | 28.00 | 221.27 |
| 352 | 2026-09-03 | NRBBANK | 6.70 | 02:40 PM | 0.00 | 0.00 | 6.80 | 6.70 | 6.70 | 6.70 | 6.7 - 6.8 | 0.89 | 4.9 - 9.5 | 133,131.00 | 38.00 | 4,626.93 |
| 353 | 2026-09-03 | ISLAMICFIN | 11.40 | 02:40 PM | -0.10 | -0.87 | 11.50 | 11.50 | 11.50 | 11.30 | 11.3 - 11.5 | 0.84 | 5.3 - 12.6 | 73,965.00 | 65.00 | 1,613.76 |
| 354 | 2026-09-03 | ISLAMIBANK | 27.10 | 02:40 PM | -0.20 | -0.73 | 27.80 | 27.30 | 27.30 | 27.10 | 27.1 - 28.0 | 0.77 | 23.9 - 56.2 | 28,367.00 | 125.00 | 43,952.70 |
| 355 | 2026-09-03 | OAL | 6.80 | 02:40 PM | -0.20 | -2.86 | 7.00 | 7.00 | 7.00 | 6.80 | 6.8 - 7.1 | 2.73 | 3.8 - 7.8 | 392,602.00 | 148.00 | 1,186.69 |
| 356 | 2026-09-03 | OIMEX | 15.20 | 02:40 PM | -0.40 | -2.56 | 15.80 | 15.60 | 15.60 | 15.20 | 15.2 - 15.8 | 0.66 | 10.8 - 28.0 | 43,039.00 | 67.00 | 1,140.12 |
| 357 | 2026-09-03 | UNIONCAP | 4.60 | 02:40 PM | 0.00 | 0.00 | 4.60 | 4.60 | 4.60 | 4.40 | 4.4 - 4.7 | 0.73 | 2.5 - 7.2 | 162,188.00 | 52.00 | 793.84 |
| 358 | 2026-09-03 | UCB | 9.10 | 02:40 PM | -0.10 | -1.09 | 9.20 | 9.20 | 9.20 | 9.10 | 9.1 - 9.3 | 3.86 | 8.4 - 11.7 | 420,599.00 | 83.00 | 21,395.20 |
| 359 | 2026-09-03 | PHOENIXFIN | 3.80 | 02:40 PM | -0.10 | -2.56 | 3.80 | 3.90 | 3.90 | 3.80 | 3.8 - 3.9 | 0.42 | 1.8 - 5.5 | 109,414.00 | 40.00 | 646.91 |
| 360 | 2026-09-03 | 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 |
| 361 | 2026-09-03 | FAMILYTEX | 2.40 | 02:40 PM | -0.10 | -4.00 | 2.60 | 2.50 | 2.50 | 2.40 | 2.4 - 2.6 | 2.73 | 0.9 - 4.6 | 1,106,420.00 | 240.00 | 885.40 |
| 362 | 2026-09-03 | 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 |
| 363 | 2026-09-03 | DACCADYE | 16.40 | 02:40 PM | -0.30 | -1.80 | 16.90 | 16.70 | 16.70 | 16.40 | 16.4 - 16.9 | 0.43 | 13.2 - 23.5 | 26,218.00 | 69.00 | 1,455.46 |
| 364 | 2026-09-03 | RSRMSTEEL | 7.30 | 02:40 PM | -0.20 | -2.67 | 7.60 | 7.50 | 7.50 | 7.30 | 7.3 - 7.6 | 0.29 | 4.3 - 9.5 | 38,843.00 | 60.00 | 758.92 |
| 365 | 2026-09-03 | SHAHJABANK | 17.50 | 02:40 PM | -0.10 | -0.57 | 17.70 | 17.60 | 17.60 | 17.50 | 17.5 - 17.7 | 0.51 | 15.5 - 19.0 | 28,916.00 | 51.00 | 19,588.20 |
| 366 | 2026-09-03 | REGENTTEX | 6.20 | 02:40 PM | -0.20 | -3.13 | 6.50 | 6.40 | 6.40 | 6.20 | 6.2 - 6.5 | 0.84 | 1.3 - 8.4 | 135,618.00 | 119.00 | 823.12 |
| 367 | 2026-09-03 | DESCO | 0.00 | 02:40 PM | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | nan - nan | 0.00 | 18.1 - 27.8 | 0.00 | 0.00 | 0.00 |
| 368 | 2026-09-03 | RINGSHINE | 4.00 | 02:40 PM | -0.20 | -4.76 | 4.30 | 4.20 | 4.20 | 4.00 | 4.0 - 4.3 | 3.71 | 1.9 - 5.3 | 907,716.00 | 252.00 | 2,101.31 |
| 369 | 2026-09-03 | SBACBANK | 6.70 | 02:40 PM | -0.20 | -2.90 | 7.00 | 6.90 | 6.90 | 6.70 | 6.7 - 7.0 | 0.33 | 5.0 - 8.1 | 49,525.00 | 122.00 | 5,686.92 |
| 370 | 2026-09-03 | 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 |
| 371 | 2026-09-03 | EBLNRBMF | 3.60 | 02:40 PM | 0.00 | 0.00 | 3.60 | 3.60 | 3.60 | 3.50 | 3.5 - 3.6 | 2.90 | 2.0 - 4.2 | 825,167.00 | 106.00 | 807.34 |
| 372 | 2026-09-03 | DESHBANDHU | 19.00 | 02:40 PM | -0.20 | -1.04 | 19.30 | 19.20 | 19.20 | 19.00 | 19.0 - 19.5 | 6.69 | 13.2 - 25.1 | 349,179.00 | 259.00 | 1,178.21 |
| 373 | 2026-09-03 | EBL1STMF | 4.10 | 02:40 PM | -0.10 | -2.38 | 4.30 | 4.20 | 4.20 | 4.10 | 4.1 - 4.3 | 0.83 | 2.6 - 5.5 | 200,246.00 | 51.00 | 607.97 |
| 374 | 2026-09-03 | SAIFPOWER | 9.40 | 02:40 PM | -0.20 | -2.08 | 9.70 | 9.60 | 9.60 | 9.40 | 9.4 - 9.7 | 2.24 | 3.8 - 11.5 | 236,984.00 | 128.00 | 3,641.65 |
| 375 | 2026-09-03 | DHAKABANK | 11.90 | 02:40 PM | -0.10 | -0.83 | 12.10 | 12.00 | 12.00 | 11.90 | 11.9 - 12.1 | 7.40 | 10.2 - 16.0 | 620,133.00 | 244.00 | 12,683.20 |
| 376 | 2026-09-03 | 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 |
| 377 | 2026-09-03 | CONFIDCEM | 64.40 | 02:40 PM | 0.30 | 0.47 | 64.50 | 64.10 | 64.10 | 63.90 | 63.9 - 64.5 | 5.16 | 44.0 - 74.6 | 80,441.00 | 183.00 | 5,528.87 |
| 378 | 2026-09-03 | CNATEX | 3.10 | 02:40 PM | -0.10 | -3.13 | 3.20 | 3.20 | 3.20 | 3.10 | 3.1 - 3.3 | 1.91 | 1.7 - 4.9 | 605,818.00 | 136.00 | 765.81 |
| 379 | 2026-09-03 | PHPMF1 | 3.50 | 02:40 PM | -0.20 | -5.41 | 3.70 | 3.70 | 3.70 | 3.50 | 3.5 - 3.7 | 4.31 | 2.1 - 4.4 | 1,198,580.00 | 127.00 | 1,043.01 |
| 380 | 2026-09-03 | PLFSL | 1.90 | 02:40 PM | -0.10 | -5.00 | 2.00 | 2.00 | 2.00 | 1.90 | 1.9 - 2.1 | 2.38 | 0.36 - 4.2 | 1,202,770.00 | 132.00 | 570.88 |
| 381 | 2026-09-03 | ICB3RDNRB | 5.60 | 02:40 PM | -0.10 | -1.75 | 5.80 | 5.70 | 5.70 | 5.60 | 5.6 - 5.8 | 1.34 | 3.4 - 7.1 | 237,908.00 | 27.00 | 570.00 |
| 382 | 2026-09-03 | APOLOISPAT | 3.10 | 02:40 PM | 0.10 | 3.33 | 3.10 | 3.00 | 3.00 | 3.00 | 3.0 - 3.1 | 0.23 | 1.3 - 4.8 | 77,560.00 | 47.00 | 1,203.93 |
| 383 | 2026-09-03 | GSPFINANCE | 3.70 | 02:40 PM | -0.10 | -2.63 | 3.70 | 3.80 | 3.80 | 3.70 | 3.7 - 3.9 | 0.57 | 1.1 - 6.7 | 153,794.00 | 55.00 | 596.86 |
| 384 | 2026-09-03 | GRAMEENS2 | 12.00 | 02:40 PM | -1.00 | -7.69 | 12.30 | 13.00 | 13.00 | 12.00 | 12.0 - 12.4 | 7.45 | 10.3 - 14.7 | 613,774.00 | 412.00 | 2,371.17 |
| 385 | 2026-09-03 | BANKASIA | 16.90 | 02:40 PM | -0.10 | -0.59 | 17.10 | 17.00 | 17.00 | 16.90 | 16.9 - 17.1 | 2.06 | 16.5 - 23.9 | 121,866.00 | 160.00 | 23,655.70 |
| 386 | 2026-09-03 | BARKAPOWER | 10.40 | 02:40 PM | -0.10 | -0.95 | 10.70 | 10.50 | 10.50 | 10.40 | 10.4 - 10.7 | 6.56 | 5.2 - 12.9 | 625,699.00 | 260.00 | 2,472.39 |
| 387 | 2026-09-03 | 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 |
| 388 | 2026-09-03 | 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 |
| 389 | 2026-09-03 | PRIMEFIN | 3.10 | 02:40 PM | -0.10 | -3.13 | 3.20 | 3.20 | 3.20 | 3.10 | 3.1 - 3.3 | 1.35 | 0.73 - 6.4 | 433,882.00 | 132.00 | 873.33 |
| 390 | 2026-09-03 | BDWELDING | 13.10 | 02:40 PM | 0.00 | 0.00 | 13.10 | 13.10 | 13.10 | 13.00 | 13.0 - 13.2 | 0.29 | 6.8 - 20.8 | 22,383.00 | 35.00 | 567.88 |
| 391 | 2026-09-03 | 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 |
| 392 | 2026-09-03 | FBFIF | 3.60 | 02:40 PM | 0.00 | 0.00 | 3.70 | 3.60 | 3.60 | 3.50 | 3.5 - 3.7 | 1.51 | 2.2 - 4.3 | 424,254.00 | 64.00 | 2,794.13 |
| 393 | 2026-09-03 | CAPITECGBF | 8.40 | 02:40 PM | -0.20 | -2.33 | 8.70 | 8.60 | 8.60 | 8.40 | 8.4 - 8.8 | 13.23 | 6.1 - 11.5 | 1,545,060.00 | 428.00 | 1,338.85 |
| 394 | 2026-09-03 | 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 |
| 395 | 2026-09-03 | SAIHAMTEX | 34.40 | 02:40 PM | -3.80 | -9.95 | 38.00 | 38.20 | 38.20 | 34.40 | 34.4 - 38.0 | 307.39 | 13.7 - 38.3 | 8,681,940.00 | 3,583.00 | 3,459.49 |