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 | 2026-08-11 | BBS | 15.50 | 02:40 PM | 0.20 | 1.31 | 15.40 | 15.30 | 15.30 | 15.50 | 15.3 - 15.5 | 15.93 | 6.5 - 16.7 | 1,031,500.00 | 512.00 | 2,492.82 |
| 2 | 2026-08-11 | STANDBANKL | 5.10 | 02:40 PM | 0.20 | 4.08 | 4.90 | 4.90 | 4.90 | 5.10 | 4.9 - 5.1 | 3.75 | 4.2 - 7.1 | 747,482.00 | 136.00 | 5,467.63 |
| 3 | 2026-08-11 | GENNEXT | 3.30 | 02:40 PM | 0.10 | 3.12 | 3.20 | 3.20 | 3.20 | 3.30 | 3.1 - 3.3 | 10.24 | 1.9 - 4.5 | 3,160,400.00 | 482.00 | 1,583.92 |
| 4 | 2026-08-11 | GPHISPAT | 18.80 | 02:40 PM | 0.20 | 1.08 | 18.80 | 18.60 | 18.60 | 18.80 | 18.6 - 18.8 | 9.44 | 14.6 - 22.7 | 503,510.00 | 507.00 | 9,000.23 |
| 5 | 2026-08-11 | METROSPIN | 9.50 | 02:40 PM | 0.10 | 1.06 | 9.60 | 9.40 | 9.40 | 9.60 | 9.4 - 9.6 | 0.41 | 7.0 - 12.7 | 42,638.00 | 57.00 | 579.96 |
| 6 | 2026-08-11 | NBL | 3.80 | 02:40 PM | 0.10 | 2.70 | 3.70 | 3.70 | 3.70 | 3.80 | 3.6 - 3.8 | 3.71 | 2.1 - 6.6 | 1,001,070.00 | 381.00 | 11,913.00 |
| 7 | 2026-08-11 | SAIFPOWER | 10.70 | 02:40 PM | 0.90 | 9.18 | 10.10 | 9.80 | 9.80 | 10.70 | 10.0 - 10.7 | 39.32 | 3.8 - 11.5 | 3,706,840.00 | 1,280.00 | 3,717.52 |
| 8 | 2026-08-11 | NRBBANK | 7.00 | 02:40 PM | 0.30 | 4.48 | 6.80 | 6.70 | 6.70 | 7.00 | 6.7 - 7.0 | 4.46 | 4.9 - 9.5 | 645,564.00 | 193.00 | 4,626.93 |
| 9 | 2026-08-11 | NRBCBANK | 9.90 | 02:40 PM | 0.90 | 10.00 | 9.20 | 9.00 | 9.00 | 9.90 | 8.9 - 9.9 | 37.94 | 4.9 - 9.9 | 3,858,520.00 | 939.00 | 7,457.85 |
| 10 | 2026-08-11 | PREMIERBAN | 5.80 | 02:40 PM | 0.10 | 1.75 | 5.60 | 5.70 | 5.70 | 5.80 | 5.6 - 5.8 | 7.16 | 3.9 - 7.4 | 1,247,310.00 | 150.00 | 7,030.56 |
| 11 | 2026-08-11 | GBBPOWER | 14.00 | 02:40 PM | 1.20 | 9.37 | 13.00 | 12.80 | 12.80 | 14.00 | 13.0 - 14.0 | 34.71 | 5.3 - 14.0 | 2,519,820.00 | 1,072.00 | 1,303.08 |
| 12 | 2026-08-11 | FAMILYTEX | 2.90 | 02:40 PM | 0.20 | 7.41 | 2.70 | 2.70 | 2.70 | 2.90 | 2.7 - 2.9 | 11.43 | 0.9 - 4.6 | 3,974,240.00 | 593.00 | 956.23 |
| 13 | 2026-08-11 | BPML | 28.80 | 02:40 PM | 0.50 | 1.77 | 28.60 | 28.30 | 28.30 | 28.80 | 28.4 - 28.8 | 1.51 | 21.5 - 41.2 | 52,747.00 | 94.00 | 4,918.30 |
| 14 | 2026-08-11 | UTTARABANK | 21.30 | 02:40 PM | 0.30 | 1.43 | 21.00 | 21.00 | 21.00 | 21.30 | 20.9 - 21.3 | 86.36 | 20.3 - 26.5 | 4,102,040.00 | 805.00 | 25,469.60 |
| 15 | 2026-08-11 | ABBANK | 5.00 | 02:40 PM | 0.10 | 2.04 | 4.90 | 4.90 | 4.90 | 5.00 | 4.8 - 5.0 | 2.60 | 3.4 - 7.7 | 528,930.00 | 213.00 | 4,388.90 |
| 16 | 2026-08-11 | IFIC | 4.90 | 02:40 PM | 0.10 | 2.08 | 4.90 | 4.80 | 4.80 | 4.90 | 4.7 - 4.9 | 11.67 | 3.6 - 7.0 | 2,426,360.00 | 375.00 | 9,226.02 |
| 17 | 2026-08-11 | APOLOISPAT | 3.40 | 02:40 PM | 0.10 | 3.03 | 3.30 | 3.30 | 3.30 | 3.40 | 3.2 - 3.4 | 4.20 | 1.3 - 4.8 | 1,276,680.00 | 217.00 | 1,324.32 |
| 18 | 2026-08-11 | TUNGHAI | 4.60 | 02:40 PM | 0.40 | 9.52 | 4.60 | 4.20 | 4.20 | 4.60 | 4.4 - 4.6 | 29.40 | 1.1 - 4.6 | 6,398,700.00 | 429.00 | 447.94 |
| 19 | 2026-08-11 | ICBIBANK | 2.70 | 02:40 PM | 0.00 | 0.00 | 2.70 | 2.70 | 2.70 | 2.70 | 2.6 - 2.7 | 2.28 | 2.1 - 4.2 | 850,839.00 | 105.00 | 1,794.70 |
| 20 | 2026-08-11 | TRUSTBANK | 15.50 | 02:40 PM | 0.20 | 1.31 | 15.40 | 15.30 | 15.30 | 15.50 | 15.3 - 15.5 | 71.54 | 15.1 - 20.2 | 4,620,090.00 | 893.00 | 15,969.90 |
| 21 | 2026-08-11 | DESCO | 25.90 | 02:40 PM | 0.30 | 1.17 | 26.00 | 25.60 | 25.60 | 26.00 | 25.7 - 26.0 | 0.73 | 18.1 - 27.8 | 28,040.00 | 66.00 | 10,177.80 |
| 22 | 2026-08-11 | NURANI | 3.30 | 02:40 PM | 0.30 | 10.00 | 3.10 | 3.00 | 3.00 | 3.30 | 3.1 - 3.3 | 3.67 | 1.1 - 4.2 | 1,125,270.00 | 298.00 | 367.88 |
| 23 | 2026-08-11 | IPDC | 32.40 | 02:40 PM | 2.60 | 8.72 | 29.80 | 29.80 | 29.80 | 32.40 | 29.8 - 32.5 | 154.37 | 17.4 - 36.5 | 4,874,470.00 | 2,167.00 | 12,801.60 |
| 24 | 2026-08-11 | SIPLC | 143.40 | 02:40 PM | 12.20 | 9.30 | 132.00 | 131.20 | 131.20 | 143.40 | 127.4 - 144.3 | 127.00 | 42.1 - 144.3 | 905,635.00 | 1,489.00 | 5,248.00 |
| 25 | 2026-08-11 | SAPORTL | 60.50 | 02:40 PM | 1.30 | 2.20 | 59.70 | 59.20 | 59.20 | 60.50 | 59.0 - 60.6 | 163.51 | 23.5 - 64.3 | 2,724,920.00 | 1,686.00 | 14,022.50 |
| 26 | 2026-08-11 | BATBC | 247.70 | 02:40 PM | 8.10 | 3.38 | 240.60 | 239.60 | 239.60 | 247.70 | 240.6 - 248.2 | 64.37 | 205.8 - 302.0 | 261,542.00 | 2,240.00 | 129,384.00 |
| 27 | 2026-08-11 | CONFIDCEM | 68.00 | 02:40 PM | 1.20 | 1.80 | 67.00 | 66.80 | 66.80 | 68.00 | 66.7 - 68.1 | 12.91 | 44.0 - 74.6 | 191,326.00 | 487.00 | 5,761.75 |
| 28 | 2026-08-11 | CITYGENINS | 123.90 | 02:40 PM | 3.30 | 2.74 | 120.60 | 120.60 | 120.60 | 123.90 | 116.2 - 124.5 | 34.95 | 50.5 - 124.5 | 283,845.00 | 370.00 | 8,220.83 |
| 29 | 2026-08-11 | BDAUTOCA | 219.10 | 02:40 PM | 6.20 | 2.91 | 211.00 | 212.90 | 212.90 | 219.10 | 211.0 - 219.9 | 25.71 | 95.0 - 269.0 | 117,904.00 | 1,294.00 | 921.01 |
| 30 | 2026-08-11 | IBP | 19.70 | 02:40 PM | 0.90 | 4.79 | 19.10 | 18.80 | 18.80 | 19.70 | 18.8 - 19.8 | 63.55 | 10.0 - 21.4 | 3,294,960.00 | 1,551.00 | 2,184.66 |
| 31 | 2026-08-11 | ANWARGALV | 115.10 | 02:40 PM | 3.00 | 2.68 | 113.00 | 112.10 | 112.10 | 115.10 | 112.5 - 115.4 | 58.75 | 56.2 - 127.6 | 512,489.00 | 2,063.00 | 3,383.97 |
| 32 | 2026-08-11 | ASIATICLAB | 116.20 | 02:40 PM | 3.40 | 3.01 | 113.00 | 112.80 | 112.80 | 116.20 | 112.8 - 116.6 | 62.67 | 44.2 - 146.9 | 544,819.00 | 1,161.00 | 13,806.00 |
| 33 | 2026-08-11 | MEGHNAPET | 80.30 | 02:40 PM | 2.80 | 3.61 | 77.20 | 77.50 | 77.50 | 80.30 | 77.0 - 80.7 | 3.64 | 17.3 - 101.9 | 45,885.00 | 247.00 | 930.00 |
| 34 | 2026-08-11 | BARKAPOWER | 10.50 | 02:40 PM | 0.80 | 8.25 | 9.70 | 9.70 | 9.70 | 10.50 | 9.7 - 10.6 | 36.15 | 5.2 - 12.9 | 3,460,660.00 | 1,305.00 | 2,284.02 |
| 35 | 2026-08-11 | BANGAS | 138.70 | 02:40 PM | 1.50 | 1.09 | 137.20 | 137.20 | 137.20 | 138.70 | 136.4 - 139.0 | 9.57 | 93.0 - 157.0 | 69,343.00 | 474.00 | 1,046.10 |
| 36 | 2026-08-11 | BAYLEASING | 5.30 | 02:40 PM | 0.20 | 3.92 | 5.10 | 5.10 | 5.10 | 5.30 | 4.6 - 5.4 | 3.14 | 2.5 - 6.6 | 622,127.00 | 178.00 | 718.53 |
| 37 | 2026-08-11 | DUTCHBANGL | 49.30 | 02:40 PM | 0.50 | 1.02 | 48.90 | 48.80 | 48.80 | 49.30 | 48.6 - 49.4 | 29.94 | 36.1 - 51.7 | 609,841.00 | 592.00 | 49,533.80 |
| 38 | 2026-08-11 | BNICL | 118.20 | 02:40 PM | 5.50 | 4.88 | 113.60 | 112.70 | 112.70 | 118.20 | 113.6 - 118.9 | 24.20 | 39.0 - 129.1 | 205,075.00 | 708.00 | 4,986.98 |
| 39 | 2026-08-11 | MATINSPINN | 61.80 | 02:40 PM | 0.90 | 1.48 | 60.50 | 60.90 | 60.90 | 61.80 | 60.5 - 62.0 | 21.38 | 43.8 - 63.8 | 346,993.00 | 567.00 | 5,937.14 |
| 40 | 2026-08-11 | ACFL | 23.90 | 02:40 PM | 0.20 | 0.84 | 23.60 | 23.70 | 23.70 | 23.90 | 22.1 - 24.2 | 2.81 | 16.5 - 25.7 | 117,979.00 | 141.00 | 2,389.75 |
| 41 | 2026-08-11 | LHB | 57.90 | 02:40 PM | 1.30 | 2.30 | 57.50 | 56.60 | 56.60 | 57.90 | 56.8 - 58.1 | 46.68 | 45.0 - 62.4 | 809,267.00 | 1,079.00 | 65,733.70 |
| 42 | 2026-08-11 | WATACHEM | 145.90 | 02:40 PM | 2.70 | 1.89 | 143.20 | 143.20 | 143.20 | 145.90 | 140.5 - 146.9 | 11.90 | 105.1 - 167.0 | 82,080.00 | 594.00 | 2,122.60 |
| 43 | 2026-08-11 | BERGERPBL | 1,485.00 | 02:40 PM | 0.00 | 0.00 | 1,477.50 | 1,477.50 | 1,477.50 | 1,490.10 | 1470.0 - 1494.0 | 38.28 | 1335.9 - 1610.0 | 25,790.00 | 641.00 | 72,554.10 |
| 44 | 2026-08-11 | ADNTEL | 67.30 | 02:40 PM | 1.10 | 1.66 | 66.30 | 66.20 | 66.20 | 67.30 | 66.3 - 67.5 | 7.45 | 50.4 - 89.0 | 110,990.00 | 327.00 | 4,279.94 |
| 45 | 2026-08-11 | DHAKABANK | 12.50 | 02:40 PM | 0.40 | 3.31 | 12.10 | 12.10 | 12.10 | 12.50 | 12.0 - 12.6 | 62.97 | 10.2 - 16.0 | 5,087,780.00 | 1,072.00 | 12,788.90 |
| 46 | 2026-08-11 | ROBI | 32.10 | 02:40 PM | 0.50 | 1.58 | 31.70 | 31.60 | 31.60 | 32.10 | 31.6 - 32.2 | 52.60 | 26.6 - 33.9 | 1,648,840.00 | 1,117.00 | 165,519.00 |
| 47 | 2026-08-11 | MIDLANDBNK | 19.10 | 02:40 PM | 1.00 | 5.52 | 18.30 | 18.10 | 18.10 | 19.10 | 18.1 - 19.3 | 77.73 | 14.5 - 22.8 | 4,144,800.00 | 1,654.00 | 12,283.10 |
| 48 | 2026-08-11 | ICBAGRANI1 | 9.60 | 02:40 PM | 0.60 | 6.67 | 9.20 | 9.00 | 9.00 | 9.60 | 9.1 - 9.7 | 15.05 | 6.0 - 10.0 | 1,597,610.00 | 537.00 | 883.36 |
| 49 | 2026-08-11 | NHFIL | 30.10 | 02:40 PM | 1.30 | 4.51 | 29.80 | 28.80 | 28.80 | 30.10 | 28.8 - 30.4 | 22.36 | 21.0 - 33.8 | 747,965.00 | 757.00 | 3,707.55 |
| 50 | 2026-08-11 | IDLC | 46.60 | 02:40 PM | 2.00 | 4.48 | 45.40 | 44.60 | 44.60 | 46.60 | 44.5 - 47.1 | 25.96 | 32.0 - 48.3 | 563,460.00 | 1,104.00 | 20,440.50 |
| 51 | 2026-08-11 | BSRMLTD | 101.10 | 02:40 PM | 2.40 | 2.43 | 99.60 | 98.70 | 98.70 | 101.10 | 98.6 - 101.7 | 23.75 | 71.5 - 115.0 | 237,258.00 | 811.00 | 29,470.30 |
| 52 | 2026-08-11 | KTL | 11.80 | 02:40 PM | 0.50 | 4.42 | 11.50 | 11.30 | 11.30 | 11.80 | 11.4 - 11.9 | 6.03 | 8.5 - 14.7 | 513,787.00 | 323.00 | 1,314.25 |
| 53 | 2026-08-11 | SUMITPOWER | 17.10 | 02:40 PM | 0.30 | 1.79 | 16.70 | 16.80 | 16.80 | 17.10 | 16.7 - 17.2 | 40.94 | 12.0 - 17.9 | 2,404,390.00 | 690.00 | 17,940.30 |
| 54 | 2026-08-11 | PREMIERCEM | 49.20 | 02:40 PM | 1.00 | 2.07 | 48.40 | 48.20 | 48.20 | 49.20 | 48.4 - 49.4 | 8.89 | 34.9 - 56.0 | 181,580.00 | 299.00 | 5,082.69 |
| 55 | 2026-08-11 | ADVENT | 16.30 | 02:40 PM | 0.30 | 1.88 | 16.00 | 16.00 | 16.00 | 16.30 | 15.9 - 16.4 | 5.11 | 11.5 - 17.2 | 314,962.00 | 207.00 | 1,490.12 |
| 56 | 2026-08-11 | SOUTHEASTB | 11.60 | 02:40 PM | 0.70 | 6.42 | 10.90 | 10.90 | 10.90 | 11.60 | 10.8 - 11.8 | 98.57 | 7.8 - 11.8 | 8,699,470.00 | 1,431.00 | 15,598.10 |
| 57 | 2026-08-11 | ACMELAB | 83.50 | 02:40 PM | 0.90 | 1.09 | 83.00 | 82.60 | 82.60 | 83.50 | 82.7 - 83.7 | 19.80 | 68.6 - 88.7 | 237,546.00 | 562.00 | 17,478.30 |
| 58 | 2026-08-11 | SBACBANK | 7.30 | 02:40 PM | 0.30 | 4.29 | 7.20 | 7.00 | 7.00 | 7.30 | 6.9 - 7.4 | 1.26 | 5.0 - 8.3 | 174,734.00 | 147.00 | 5,769.34 |
| 59 | 2026-08-11 | NAHEEACP | 36.80 | 02:40 PM | 0.70 | 1.94 | 36.20 | 36.10 | 36.10 | 36.80 | 36.0 - 37.0 | 13.77 | 13.9 - 42.0 | 376,727.00 | 519.00 | 2,467.80 |
| 60 | 2026-08-11 | BDLAMPS | 208.50 | 02:40 PM | 12.30 | 6.27 | 196.90 | 196.20 | 196.20 | 208.50 | 196.1 - 211.8 | 61.04 | 110.1 - 211.8 | 296,345.00 | 2,295.00 | 2,065.57 |
| 61 | 2026-08-11 | UNIQUEHRL | 44.30 | 02:40 PM | 0.90 | 2.07 | 43.60 | 43.40 | 43.40 | 44.30 | 43.6 - 44.5 | 12.00 | 35.0 - 49.8 | 272,181.00 | 483.00 | 12,777.00 |
| 62 | 2026-08-11 | LANKABAFIN | 18.10 | 02:40 PM | 0.80 | 4.62 | 17.50 | 17.30 | 17.30 | 18.10 | 17.4 - 18.3 | 58.00 | 11.6 - 19.5 | 3,245,140.00 | 1,847.00 | 9,321.91 |
| 63 | 2026-08-11 | KPCL | 11.70 | 02:40 PM | 0.70 | 6.36 | 11.00 | 11.00 | 11.00 | 11.70 | 11.0 - 11.9 | 39.74 | 9.1 - 12.5 | 3,433,620.00 | 1,001.00 | 4,371.54 |
| 64 | 2026-08-11 | AIL | 37.80 | 02:40 PM | 0.50 | 1.34 | 37.20 | 37.30 | 37.30 | 37.80 | 37.1 - 38.0 | 5.80 | 26.2 - 63.3 | 153,589.00 | 291.00 | 1,815.65 |
| 65 | 2026-08-11 | CVOPRL | 179.50 | 02:40 PM | 3.20 | 1.82 | 176.30 | 176.30 | 176.30 | 179.50 | 175.1 - 180.8 | 56.89 | 135.2 - 216.8 | 318,481.00 | 1,814.00 | 5,336.38 |
| 66 | 2026-08-11 | JHRML | 53.50 | 02:40 PM | 1.40 | 2.69 | 53.00 | 52.10 | 52.10 | 53.50 | 52.5 - 53.8 | 39.10 | 39.4 - 63.9 | 732,017.00 | 1,399.00 | 6,527.82 |
| 67 | 2026-08-11 | RELIANCINS | 115.40 | 02:40 PM | 4.00 | 3.59 | 113.50 | 111.40 | 111.40 | 115.40 | 112.1 - 116.4 | 36.28 | 56.6 - 128.2 | 313,568.00 | 597.00 | 11,714.90 |
| 68 | 2026-08-11 | DBH | 44.00 | 02:40 PM | 1.20 | 2.80 | 43.50 | 42.80 | 42.80 | 44.00 | 42.7 - 44.4 | 40.30 | 31.5 - 45.1 | 926,315.00 | 746.00 | 8,682.75 |
| 69 | 2026-08-11 | ENVOYTEX | 56.50 | 02:40 PM | 0.60 | 1.07 | 55.90 | 55.90 | 55.90 | 56.50 | 55.2 - 56.9 | 16.97 | 42.9 - 63.8 | 300,916.00 | 461.00 | 9,376.37 |
| 70 | 2026-08-11 | MIDASFIN | 5.90 | 02:40 PM | 0.00 | 0.00 | 5.90 | 5.90 | 5.90 | 5.90 | 5.6 - 6.0 | 2.07 | 3.7 - 7.6 | 359,002.00 | 152.00 | 848.97 |
| 71 | 2026-08-11 | FIRSTFIN | 5.00 | 02:40 PM | 0.10 | 2.04 | 4.80 | 4.90 | 4.90 | 5.00 | 4.7 - 5.1 | 0.39 | 1.9 - 6.6 | 79,849.00 | 89.00 | 580.87 |
| 72 | 2026-08-11 | JAMUNABANK | 24.30 | 02:40 PM | 0.20 | 0.83 | 24.10 | 24.10 | 24.10 | 24.30 | 24.0 - 24.4 | 61.29 | 19.7 - 27.1 | 2,524,640.00 | 842.00 | 22,638.00 |
| 73 | 2026-08-11 | UNITEDFIN | 19.40 | 02:40 PM | 1.00 | 5.43 | 18.50 | 18.40 | 18.40 | 19.40 | 18.5 - 19.7 | 47.22 | 10.4 - 19.9 | 2,458,300.00 | 896.00 | 3,442.91 |
| 74 | 2026-08-11 | FUWANGFOOD | 12.40 | 02:40 PM | 0.10 | 0.81 | 12.20 | 12.30 | 12.30 | 12.40 | 12.1 - 12.5 | 4.50 | 9.0 - 16.8 | 364,592.00 | 240.00 | 1,363.32 |
| 75 | 2026-08-11 | ICB | 46.00 | 02:40 PM | 0.40 | 0.88 | 45.70 | 45.60 | 45.60 | 46.00 | 45.4 - 46.2 | 3.53 | 33.7 - 59.8 | 77,064.00 | 180.00 | 39,547.00 |
| 76 | 2026-08-11 | SQUARETEXT | 52.10 | 02:40 PM | 0.10 | 0.19 | 52.00 | 52.00 | 52.00 | 52.10 | 51.5 - 52.3 | 15.91 | 45.1 - 57.7 | 305,612.00 | 436.00 | 10,257.10 |
| 77 | 2026-08-11 | NCCBANK | 15.70 | 02:40 PM | 0.30 | 1.95 | 15.40 | 15.40 | 15.40 | 15.70 | 15.4 - 15.8 | 100.76 | 10.5 - 17.7 | 6,438,540.00 | 1,121.00 | 17,784.50 |
| 78 | 2026-08-11 | HEIDELBCEM | 220.90 | 02:40 PM | 2.20 | 1.01 | 217.80 | 218.70 | 218.70 | 220.90 | 217.8 - 222.0 | 1.68 | 197.0 - 272.7 | 7,636.00 | 160.00 | 12,357.30 |
| 79 | 2026-08-11 | UNILEVERCL | 2,049.40 | 02:40 PM | 0.00 | 0.00 | 2,042.20 | 2,041.40 | 2,041.40 | 2,049.40 | 2042.1 - 2052.0 | 0.37 | 2020.0 - 2549.0 | 180.00 | 38.00 | 39,346.60 |
| 80 | 2026-08-11 | PROGRESLIF | 41.40 | 02:40 PM | 0.90 | 2.22 | 41.70 | 40.50 | 40.50 | 41.40 | 40.6 - 41.7 | 0.44 | 35.2 - 65.4 | 10,707.00 | 69.00 | 674.05 |
| 81 | 2026-08-11 | MEGCONMILK | 33.30 | 02:40 PM | 0.60 | 1.83 | 32.80 | 32.70 | 32.70 | 33.30 | 32.5 - 33.6 | 1.25 | 11.5 - 51.0 | 37,719.00 | 152.00 | 523.20 |
| 82 | 2026-08-11 | TAMIJTEX | 133.90 | 02:40 PM | 3.30 | 2.53 | 131.70 | 130.60 | 130.60 | 133.90 | 130.9 - 135.1 | 25.59 | 104.1 - 169.4 | 193,099.00 | 919.00 | 4,319.10 |
| 83 | 2026-08-11 | NFML | 20.30 | 02:40 PM | 0.30 | 1.50 | 20.20 | 20.00 | 20.00 | 20.30 | 19.8 - 20.5 | 26.63 | 9.0 - 24.2 | 1,323,440.00 | 939.00 | 1,867.23 |
| 84 | 2026-08-11 | BDFINANCE | 14.00 | 02:40 PM | 0.50 | 3.70 | 13.60 | 13.50 | 13.50 | 14.00 | 13.5 - 14.2 | 11.41 | 8.9 - 17.9 | 818,312.00 | 291.00 | 2,541.19 |
| 85 | 2026-08-11 | COPPERTECH | 28.30 | 02:40 PM | 0.30 | 1.07 | 28.00 | 28.00 | 28.00 | 28.30 | 27.8 - 28.5 | 18.77 | 16.2 - 30.6 | 661,759.00 | 678.00 | 1,834.56 |
| 86 | 2026-08-11 | SONARGAON | 118.50 | 02:40 PM | 6.60 | 5.90 | 112.10 | 111.90 | 111.90 | 118.50 | 112.1 - 121.1 | 46.11 | 20.7 - 121.1 | 396,275.00 | 1,443.00 | 2,961.66 |
| 87 | 2026-08-11 | ISNLTD | 61.80 | 02:40 PM | 1.70 | 2.83 | 60.40 | 60.10 | 60.10 | 61.80 | 59.6 - 62.7 | 15.16 | 43.5 - 131.1 | 247,136.00 | 765.00 | 656.29 |
| 88 | 2026-08-11 | OLYMPIC | 153.00 | 02:40 PM | 2.40 | 1.59 | 150.60 | 150.60 | 150.60 | 153.00 | 150.6 - 154.0 | 25.11 | 128.0 - 173.5 | 164,359.00 | 859.00 | 30,110.80 |
| 89 | 2026-08-11 | STANCERAM | 73.80 | 02:40 PM | 2.60 | 3.65 | 71.20 | 71.20 | 71.20 | 73.00 | 71.2 - 73.8 | 0.32 | 55.6 - 106.5 | 4,350.00 | 53.00 | 460.00 |
| 90 | 2026-08-11 | WALTONHIL | 392.70 | 02:40 PM | 2.80 | 0.72 | 390.00 | 389.90 | 389.90 | 392.70 | 390.0 - 393.9 | 5.18 | 356.8 - 528.0 | 13,223.00 | 389.00 | 129,923.00 |
| 91 | 2026-08-11 | CROWNCEMNT | 68.00 | 02:40 PM | 1.70 | 2.56 | 69.00 | 66.30 | 66.30 | 67.90 | 65.5 - 69.0 | 0.34 | 44.0 - 74.7 | 5,005.00 | 51.00 | 9,845.55 |
| 92 | 2026-08-11 | HAKKANIPUL | 83.30 | 02:40 PM | 1.60 | 1.96 | 82.30 | 81.70 | 81.70 | 83.30 | 82.0 - 83.9 | 35.29 | 51.2 - 94.9 | 424,087.00 | 1,375.00 | 1,552.30 |
| 93 | 2026-08-11 | BSRMSTEEL | 96.00 | 02:40 PM | 0.70 | 0.73 | 95.40 | 95.30 | 95.30 | 96.70 | 95.4 - 97.3 | 12.75 | 55.0 - 102.0 | 131,942.00 | 517.00 | 35,828.30 |
| 94 | 2026-08-11 | GQBALLPEN | 562.30 | 02:40 PM | -7.60 | -1.33 | 568.00 | 569.90 | 569.90 | 562.30 | 550.1 - 568.0 | 16.95 | 246.9 - 728.0 | 30,167.00 | 632.00 | 5,088.12 |
| 95 | 2026-08-11 | SHAHJABANK | 17.70 | 02:40 PM | 0.20 | 1.14 | 17.40 | 17.50 | 17.50 | 17.60 | 17.4 - 17.7 | 3.06 | 15.5 - 19.0 | 174,398.00 | 102.00 | 19,476.90 |
| 96 | 2026-08-11 | OIMEX | 16.30 | 02:40 PM | 0.20 | 1.24 | 16.40 | 16.10 | 16.10 | 16.30 | 16.1 - 16.4 | 3.12 | 10.8 - 28.0 | 192,356.00 | 147.00 | 1,176.67 |
| 97 | 2026-08-11 | EBL | 24.20 | 02:40 PM | 0.20 | 0.83 | 24.20 | 24.00 | 24.00 | 24.20 | 24.0 - 24.3 | 71.06 | 21.8 - 28.9 | 2,945,480.00 | 777.00 | 39,448.50 |
| 98 | 2026-08-11 | MTB | 13.50 | 02:40 PM | 0.20 | 1.50 | 13.50 | 13.30 | 13.30 | 13.50 | 13.3 - 13.6 | 17.97 | 10.9 - 14.7 | 1,347,170.00 | 153.00 | 16,109.00 |
| 99 | 2026-08-11 | NPOLYMER | 36.40 | 02:40 PM | 0.40 | 1.11 | 36.00 | 36.00 | 36.00 | 36.40 | 36.0 - 36.6 | 12.85 | 23.5 - 38.9 | 353,329.00 | 541.00 | 2,627.41 |
| 100 | 2026-08-11 | PADMALIFE | 18.40 | 02:40 PM | 0.30 | 1.66 | 17.90 | 18.10 | 18.10 | 18.30 | 17.9 - 18.5 | 0.47 | 13.8 - 23.9 | 25,472.00 | 49.00 | 703.73 |
| 101 | 2026-08-11 | BANKASIA | 18.00 | 02:40 PM | 0.00 | 0.00 | 18.00 | 18.00 | 18.00 | 18.00 | 17.8 - 18.1 | 27.95 | 16.5 - 23.9 | 1,557,500.00 | 306.00 | 25,047.20 |
| 102 | 2026-08-11 | ONEBANKPLC | 8.10 | 02:40 PM | 0.20 | 2.53 | 7.90 | 7.90 | 7.90 | 8.10 | 7.9 - 8.2 | 9.39 | 6.2 - 9.1 | 1,164,100.00 | 228.00 | 8,419.99 |
| 103 | 2026-08-11 | BESTHLDNG | 15.40 | 02:40 PM | 0.20 | 1.32 | 15.30 | 15.20 | 15.20 | 15.40 | 15.2 - 15.5 | 2.03 | 10.9 - 20.8 | 131,885.00 | 178.00 | 16,100.30 |
| 104 | 2026-08-11 | RENATA | 473.40 | 02:40 PM | 3.00 | 0.64 | 469.60 | 470.40 | 470.40 | 473.40 | 468.5 - 475.9 | 7.85 | 372.0 - 547.0 | 16,635.00 | 404.00 | 53,953.20 |
| 105 | 2026-08-11 | ACIFORMULA | 177.30 | 02:40 PM | 6.10 | 3.56 | 171.90 | 171.20 | 171.20 | 177.30 | 171.9 - 180.2 | 111.02 | 115.0 - 189.2 | 626,443.00 | 2,729.00 | 8,089.20 |
| 106 | 2026-08-11 | LINDEBD | 722.60 | 02:40 PM | 3.70 | 0.51 | 720.00 | 718.90 | 718.90 | 722.60 | 720.0 - 724.0 | 2.04 | 625.0 - 980.0 | 2,829.00 | 192.00 | 10,940.40 |
| 107 | 2026-08-11 | DOMINAGE | 80.50 | 02:40 PM | 1.80 | 2.29 | 79.00 | 78.70 | 78.70 | 80.50 | 78.3 - 81.7 | 185.01 | 12.6 - 89.7 | 2,293,950.00 | 1,986.00 | 8,074.62 |
| 108 | 2026-08-11 | FINEFOODS | 458.70 | 02:40 PM | -0.20 | -0.04 | 464.30 | 458.90 | 458.90 | 458.70 | 449.0 - 464.3 | 49.51 | 255.0 - 595.9 | 108,141.00 | 839.00 | 6,412.63 |
| 109 | 2026-08-11 | MONOSPOOL | 118.50 | 02:40 PM | 1.40 | 1.20 | 118.50 | 117.10 | 117.10 | 118.50 | 117.4 - 119.2 | 27.29 | 84.5 - 305.6 | 230,760.00 | 904.00 | 4,592.76 |
| 110 | 2026-08-11 | BATASHOE | 912.70 | 02:40 PM | 4.30 | 0.47 | 914.80 | 908.40 | 908.40 | 911.00 | 905.2 - 914.8 | 0.50 | 770.1 - 920.2 | 554.00 | 41.00 | 12,426.90 |
| 111 | 2026-08-11 | RECKITTBEN | 3,301.80 | 02:40 PM | 0.00 | 0.00 | 3,300.40 | 3,300.40 | 3,300.40 | 3,311.70 | 3299.2 - 3320.0 | 1.56 | 3245.0 - 3700.0 | 472.00 | 126.00 | 15,594.40 |
| 112 | 2026-08-11 | CITYBANK | 31.50 | 02:40 PM | 0.30 | 0.96 | 31.30 | 31.20 | 31.20 | 31.50 | 31.2 - 31.7 | 101.62 | 22.6 - 33.9 | 3,226,940.00 | 996.00 | 54,581.40 |
| 113 | 2026-08-11 | PUBALIBANK | 38.70 | 02:40 PM | 0.40 | 1.04 | 38.30 | 38.30 | 38.30 | 38.70 | 38.1 - 39.1 | 35.48 | 25.5 - 44.0 | 916,222.00 | 411.00 | 59,813.90 |
| 114 | 2026-08-11 | DESHBANDHU | 22.50 | 02:40 PM | 0.50 | 2.27 | 22.20 | 22.00 | 22.00 | 22.50 | 22.2 - 22.7 | 16.64 | 13.2 - 25.1 | 739,703.00 | 684.00 | 1,350.03 |
| 115 | 2026-08-11 | GHAIL | 15.80 | 02:40 PM | 0.30 | 1.94 | 15.50 | 15.50 | 15.50 | 15.80 | 15.5 - 16.0 | 15.66 | 10.0 - 16.8 | 990,049.00 | 404.00 | 3,345.48 |
| 116 | 2026-08-11 | MITHUNKNIT | 13.90 | 02:40 PM | 0.20 | 1.46 | 13.60 | 13.70 | 13.70 | 13.90 | 13.6 - 14.1 | 0.86 | 11.0 - 21.9 | 62,120.00 | 99.00 | 445.13 |
| 117 | 2026-08-11 | BDTHAIFOOD | 25.10 | 02:40 PM | 0.60 | 2.45 | 24.80 | 24.50 | 24.50 | 25.10 | 24.5 - 25.5 | 78.59 | 8.5 - 31.5 | 3,140,490.00 | 1,436.00 | 1,996.75 |
| 118 | 2026-08-11 | ISLAMICFIN | 12.10 | 02:40 PM | 0.00 | 0.00 | 12.10 | 12.10 | 12.10 | 12.10 | 11.8 - 12.3 | 4.82 | 5.3 - 12.6 | 400,219.00 | 206.00 | 1,697.95 |
| 119 | 2026-08-11 | AGNISYSL | 32.20 | 02:40 PM | 0.40 | 1.26 | 31.80 | 31.80 | 31.80 | 32.20 | 31.6 - 32.6 | 28.77 | 18.1 - 35.9 | 893,408.00 | 855.00 | 2,307.29 |
| 120 | 2026-08-11 | BDCOM | 32.80 | 02:40 PM | 0.40 | 1.23 | 32.50 | 32.40 | 32.40 | 32.80 | 32.5 - 33.0 | 20.56 | 22.5 - 36.8 | 627,187.00 | 580.00 | 2,039.19 |
| 121 | 2026-08-11 | NTLTUBES | 70.30 | 02:40 PM | 0.40 | 0.57 | 70.00 | 69.90 | 69.90 | 70.30 | 69.4 - 70.9 | 16.37 | 56.0 - 88.0 | 232,707.00 | 634.00 | 2,434.04 |
| 122 | 2026-08-11 | SONALIANSH | 222.90 | 02:40 PM | 2.80 | 1.27 | 220.10 | 220.10 | 220.10 | 222.90 | 220.1 - 224.9 | 45.09 | 150.0 - 256.8 | 202,343.00 | 1,489.00 | 2,387.65 |
| 123 | 2026-08-11 | GENEXIL | 39.80 | 02:40 PM | 0.80 | 2.05 | 39.10 | 39.00 | 39.00 | 39.80 | 39.1 - 40.3 | 40.88 | 21.0 - 44.2 | 1,024,830.00 | 1,113.00 | 4,697.55 |
| 124 | 2026-08-11 | UPGDCL | 122.40 | 02:40 PM | 0.50 | 0.41 | 122.30 | 121.90 | 121.90 | 122.40 | 121.0 - 123.4 | 4.95 | 111.0 - 151.8 | 40,537.00 | 446.00 | 70,664.90 |
| 125 | 2026-08-11 | HRTEX | 20.90 | 02:40 PM | 0.80 | 3.98 | 20.20 | 20.10 | 20.10 | 20.90 | 20.2 - 21.4 | 1.39 | 12.4 - 34.1 | 66,427.00 | 144.00 | 587.35 |
| 126 | 2026-08-11 | MONNOCERA | 94.90 | 02:40 PM | 0.60 | 0.64 | 94.60 | 94.30 | 94.30 | 94.90 | 94.2 - 95.4 | 20.15 | 67.3 - 112.0 | 212,437.00 | 694.00 | 3,557.40 |
| 127 | 2026-08-11 | PRAGATIINS | 81.60 | 02:40 PM | 0.70 | 0.87 | 77.30 | 80.90 | 80.90 | 81.60 | 77.3 - 84.7 | 55.09 | 50.0 - 88.9 | 670,640.00 | 1,126.00 | 6,570.26 |
| 128 | 2026-08-11 | EHL | 94.70 | 02:40 PM | 1.30 | 1.39 | 93.60 | 93.40 | 93.40 | 94.70 | 93.6 - 95.5 | 26.70 | 67.3 - 104.8 | 282,038.00 | 1,028.00 | 8,718.44 |
| 129 | 2026-08-11 | ALLTEX | 23.30 | 02:40 PM | 0.10 | 0.43 | 23.20 | 23.20 | 23.20 | 23.30 | 22.9 - 23.6 | 9.40 | 10.4 - 23.6 | 404,885.00 | 308.00 | 1,298.46 |
| 130 | 2026-08-11 | MBL1STMF | 8.70 | 02:40 PM | 0.50 | 6.10 | 8.30 | 8.20 | 8.20 | 8.70 | 8.3 - 9.0 | 37.93 | 3.0 - 9.0 | 4,352,290.00 | 699.00 | 820.00 |
| 131 | 2026-08-11 | NAVANAPHAR | 69.90 | 02:40 PM | 0.10 | 0.14 | 69.00 | 69.80 | 69.80 | 69.90 | 69.0 - 70.6 | 17.87 | 45.5 - 78.0 | 255,074.00 | 616.00 | 7,497.65 |
| 132 | 2026-08-11 | PEOPLESINS | 64.70 | 02:40 PM | 1.40 | 2.21 | 64.90 | 63.30 | 63.30 | 64.70 | 63.7 - 65.5 | 85.46 | 30.7 - 66.5 | 1,318,710.00 | 1,588.00 | 2,924.46 |
| 133 | 2026-08-11 | GREENDELT | 70.80 | 02:40 PM | 0.00 | 0.00 | 71.00 | 70.80 | 70.80 | 70.80 | 69.1 - 72.2 | 27.73 | 43.0 - 73.8 | 390,303.00 | 561.00 | 7,093.32 |
| 134 | 2026-08-11 | BSCPLC | 156.80 | 02:40 PM | 0.50 | 0.32 | 156.40 | 156.30 | 156.30 | 156.80 | 155.5 - 157.9 | 14.40 | 117.0 - 169.1 | 92,096.00 | 415.00 | 29,234.20 |
| 135 | 2026-08-11 | SINGERBD | 78.20 | 02:40 PM | 0.60 | 0.77 | 77.90 | 77.60 | 77.60 | 78.20 | 77.5 - 78.8 | 1.00 | 72.0 - 117.0 | 12,876.00 | 117.00 | 7,736.94 |
| 136 | 2026-08-11 | JAMUNAOIL | 183.20 | 02:40 PM | 0.40 | 0.22 | 182.90 | 182.80 | 182.80 | 183.70 | 182.6 - 184.7 | 4.85 | 164.9 - 195.0 | 26,435.00 | 212.00 | 20,185.60 |
| 137 | 2026-08-11 | AMCL(PRAN) | 230.90 | 02:40 PM | -0.10 | -0.04 | 233.00 | 231.00 | 231.00 | 230.90 | 228.6 - 233.0 | 1.83 | 194.9 - 255.5 | 7,934.00 | 108.00 | 1,848.00 |
| 138 | 2026-08-11 | RENWICKJA | 890.00 | 02:40 PM | 30.50 | 3.55 | 846.60 | 859.50 | 859.50 | 881.70 | 841.0 - 920.0 | 1.61 | 422.5 - 1075.0 | 1,804.00 | 95.00 | 1,719.00 |
| 139 | 2026-08-11 | MONNOAGML | 350.60 | 02:40 PM | 3.20 | 0.92 | 350.80 | 347.40 | 347.40 | 349.20 | 347.5 - 350.8 | 2.78 | 266.2 - 424.9 | 7,986.00 | 133.00 | 1,528.65 |
| 140 | 2026-08-11 | PREMIERLEA | 2.50 | 02:40 PM | 0.00 | 0.00 | 2.30 | 2.50 | 2.50 | 2.50 | 2.3 - 2.7 | 4.35 | 0.3 - 4.4 | 1,753,570.00 | 268.00 | 332.43 |
| 141 | 2026-08-11 | PRIME1ICBA | 6.90 | 02:40 PM | 0.10 | 1.47 | 6.90 | 6.80 | 6.80 | 7.00 | 6.8 - 7.2 | 2.66 | 3.8 - 7.3 | 377,283.00 | 113.00 | 680.00 |
| 142 | 2026-08-11 | ALARABANK | 16.10 | 02:40 PM | 0.20 | 1.26 | 16.00 | 15.90 | 15.90 | 16.20 | 16.0 - 16.4 | 0.34 | 12.0 - 18.5 | 21,187.00 | 74.00 | 18,311.90 |
| 143 | 2026-08-11 | PRIMEBANK | 30.10 | 02:40 PM | 0.10 | 0.33 | 30.00 | 30.00 | 30.00 | 30.10 | 30.0 - 30.2 | 15.74 | 25.8 - 36.1 | 523,497.00 | 208.00 | 36,558.60 |
| 144 | 2026-08-11 | ALIF | 5.60 | 02:40 PM | 0.10 | 1.82 | 5.60 | 5.50 | 5.50 | 5.60 | 5.5 - 5.7 | 4.16 | 3.2 - 6.1 | 744,352.00 | 159.00 | 1,429.60 |
| 145 | 2026-08-11 | AOL | 18.80 | 02:40 PM | 0.20 | 1.08 | 18.70 | 18.60 | 18.60 | 18.80 | 18.7 - 18.9 | 10.39 | 12.5 - 19.9 | 552,034.00 | 298.00 | 2,041.94 |
| 146 | 2026-08-11 | SEAPEARL | 39.20 | 02:40 PM | 0.40 | 1.03 | 39.10 | 38.80 | 38.80 | 39.20 | 39.0 - 39.4 | 16.90 | 29.3 - 61.5 | 430,933.00 | 663.00 | 4,685.10 |
| 147 | 2026-08-11 | LRGLOBMF1 | 5.00 | 02:40 PM | 0.20 | 4.17 | 4.90 | 4.80 | 4.80 | 5.00 | 4.9 - 5.1 | 3.89 | 2.3 - 5.3 | 782,402.00 | 170.00 | 1,493.19 |
| 148 | 2026-08-11 | KDSALTD | 50.70 | 02:40 PM | 0.30 | 0.60 | 50.50 | 50.40 | 50.40 | 50.70 | 50.5 - 50.9 | 10.41 | 35.9 - 55.9 | 205,234.00 | 346.00 | 3,766.97 |
| 149 | 2026-08-11 | POPULAR1MF | 4.00 | 02:40 PM | 0.10 | 2.56 | 4.00 | 3.90 | 3.90 | 4.00 | 3.9 - 4.1 | 4.55 | 2.1 - 4.4 | 1,136,790.00 | 132.00 | 1,166.45 |
| 150 | 2026-08-11 | NORTHERN | 114.20 | 02:40 PM | 1.80 | 1.60 | 115.60 | 112.40 | 112.40 | 114.80 | 114.0 - 115.6 | 0.26 | 75.1 - 141.2 | 2,302.00 | 46.00 | 240.76 |
| 151 | 2026-08-11 | RUPALIBANK | 17.60 | 02:40 PM | 0.30 | 1.73 | 17.80 | 17.30 | 17.30 | 17.60 | 17.4 - 17.8 | 3.10 | 15.2 - 25.9 | 176,418.00 | 97.00 | 16,283.80 |
| 152 | 2026-08-11 | PENINSULA | 24.70 | 02:40 PM | 0.20 | 0.82 | 24.90 | 24.50 | 24.50 | 24.70 | 24.5 - 24.9 | 3.29 | 10.6 - 26.0 | 133,376.00 | 143.00 | 2,907.34 |
| 153 | 2026-08-11 | PHPMF1 | 4.00 | 02:40 PM | 0.00 | 0.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.9 - 4.1 | 4.60 | 2.1 - 4.4 | 1,149,440.00 | 162.00 | 1,127.57 |
| 154 | 2026-08-11 | RINGSHINE | 4.80 | 02:40 PM | 0.10 | 2.13 | 4.80 | 4.70 | 4.70 | 4.80 | 4.7 - 4.9 | 7.27 | 1.9 - 5.3 | 1,514,310.00 | 417.00 | 2,351.47 |
| 155 | 2026-08-11 | KEYACOSMET | 5.60 | 02:40 PM | 0.00 | 0.00 | 5.60 | 5.60 | 5.60 | 5.60 | 5.5 - 5.7 | 7.25 | 3.3 - 6.1 | 1,294,280.00 | 266.00 | 6,172.98 |
| 156 | 2026-08-11 | ARGONDENIM | 23.80 | 02:40 PM | 0.60 | 2.59 | 23.30 | 23.20 | 23.20 | 23.80 | 23.3 - 24.3 | 66.42 | 15.8 - 25.9 | 2,789,460.00 | 1,433.00 | 3,222.22 |
| 157 | 2026-08-11 | SEMLIBBLSF | 7.90 | 02:40 PM | -0.10 | -1.25 | 8.10 | 8.00 | 8.00 | 8.00 | 7.9 - 8.1 | 1.62 | 5.2 - 8.6 | 202,507.00 | 64.00 | 800.00 |
| 158 | 2026-08-11 | HFL | 16.10 | 02:40 PM | 0.10 | 0.63 | 15.80 | 16.00 | 16.00 | 16.10 | 15.8 - 16.4 | 6.28 | 3.8 - 17.9 | 387,201.00 | 314.00 | 1,456.92 |
| 159 | 2026-08-11 | EPGL | 21.20 | 02:40 PM | 0.90 | 4.43 | 20.70 | 20.30 | 20.30 | 21.20 | 20.6 - 21.8 | 40.32 | 14.2 - 24.6 | 1,899,540.00 | 1,310.00 | 3,860.31 |
| 160 | 2026-08-11 | CNATEX | 3.30 | 02:40 PM | 0.10 | 3.12 | 3.20 | 3.20 | 3.20 | 3.30 | 3.2 - 3.4 | 7.48 | 1.7 - 4.9 | 2,275,650.00 | 312.00 | 765.81 |
| 161 | 2026-08-11 | DACCADYE | 17.00 | 02:40 PM | 0.30 | 1.80 | 16.70 | 16.70 | 16.70 | 16.90 | 16.7 - 17.1 | 1.85 | 13.2 - 23.5 | 109,577.00 | 132.00 | 1,455.46 |
| 162 | 2026-08-11 | UNIONCAP | 4.80 | 02:40 PM | 0.00 | 0.00 | 4.90 | 4.80 | 4.80 | 4.80 | 4.7 - 4.9 | 1.67 | 2.5 - 7.2 | 347,612.00 | 95.00 | 828.35 |
| 163 | 2026-08-11 | UCB | 9.50 | 02:40 PM | 0.10 | 1.06 | 9.40 | 9.40 | 9.40 | 9.50 | 9.4 - 9.6 | 2.57 | 8.4 - 11.7 | 271,278.00 | 99.00 | 21,860.30 |
| 164 | 2026-08-11 | PHOENIXFIN | 4.20 | 02:40 PM | 0.00 | 0.00 | 4.10 | 4.20 | 4.20 | 4.20 | 4.1 - 4.3 | 0.74 | 1.8 - 5.5 | 178,000.00 | 63.00 | 696.67 |
| 165 | 2026-08-11 | TRUSTB1MF | 4.10 | 02:40 PM | 0.10 | 2.50 | 4.10 | 4.00 | 4.00 | 4.10 | 4.0 - 4.2 | 12.42 | 2.2 - 4.4 | 3,029,050.00 | 404.00 | 1,214.35 |
| 166 | 2026-08-11 | TITASGAS | 20.20 | 02:40 PM | 0.10 | 0.50 | 20.30 | 20.10 | 20.10 | 20.20 | 20.0 - 20.4 | 5.56 | 14.5 - 23.8 | 274,773.00 | 245.00 | 19,883.40 |
| 167 | 2026-08-11 | FBFIF | 3.90 | 02:40 PM | 0.10 | 2.63 | 3.90 | 3.80 | 3.80 | 3.90 | 3.8 - 4.0 | 6.84 | 2.2 - 4.3 | 1,751,550.00 | 233.00 | 2,949.36 |
| 168 | 2026-08-11 | 1JANATAMF | 4.00 | 02:40 PM | 0.10 | 2.56 | 4.00 | 3.90 | 3.90 | 4.00 | 3.9 - 4.1 | 7.32 | 2.1 - 4.3 | 1,846,250.00 | 259.00 | 1,130.70 |
| 169 | 2026-08-11 | EBLNRBMF | 3.90 | 02:40 PM | 0.00 | 0.00 | 3.90 | 3.90 | 3.90 | 3.90 | 3.8 - 4.0 | 7.13 | 2.0 - 4.2 | 1,817,880.00 | 160.00 | 874.62 |
| 170 | 2026-08-11 | ARAMITCEM | 13.30 | 02:40 PM | -0.10 | -0.75 | 13.40 | 13.40 | 13.40 | 13.30 | 13.1 - 13.5 | 0.94 | 7.6 - 15.0 | 70,670.00 | 124.00 | 453.99 |
| 171 | 2026-08-11 | CENTRALPHL | 11.40 | 02:40 PM | 0.10 | 0.88 | 11.40 | 11.30 | 11.30 | 11.40 | 11.3 - 11.5 | 7.74 | 7.1 - 12.5 | 679,780.00 | 333.00 | 1,353.75 |
| 172 | 2026-08-11 | VAMLRBBF | 8.20 | 02:40 PM | 0.10 | 1.23 | 8.20 | 8.10 | 8.10 | 8.20 | 8.1 - 8.3 | 1.19 | 4.7 - 8.6 | 145,877.00 | 33.00 | 1,285.83 |
| 173 | 2026-08-11 | ZAHEENSPIN | 5.60 | 02:40 PM | 0.00 | 0.00 | 5.60 | 5.60 | 5.60 | 5.60 | 5.5 - 5.7 | 2.08 | 3.3 - 7.7 | 371,132.00 | 85.00 | 637.44 |
| 174 | 2026-08-11 | WMSHIPYARD | 10.20 | 02:40 PM | 0.10 | 0.99 | 10.20 | 10.10 | 10.10 | 10.20 | 10.1 - 10.3 | 5.60 | 6.6 - 11.3 | 547,280.00 | 254.00 | 2,375.56 |
| 175 | 2026-08-11 | BENGALWTL | 24.70 | 02:40 PM | 0.20 | 0.82 | 24.60 | 24.50 | 24.50 | 24.60 | 24.5 - 24.7 | 5.85 | 16.4 - 27.7 | 237,897.00 | 246.00 | 2,241.16 |
| 176 | 2026-08-11 | APEXFOODS | 296.00 | 02:40 PM | 2.00 | 0.68 | 294.10 | 294.00 | 294.00 | 296.00 | 291.0 - 301.3 | 22.28 | 195.0 - 313.9 | 75,277.00 | 832.00 | 1,676.51 |
| 177 | 2026-08-11 | MARICO | 2,722.60 | 02:40 PM | 0.00 | 0.00 | 2,720.00 | 2,717.50 | 2,717.50 | 2,722.60 | 2718.0 - 2727.5 | 4.40 | 2610.0 - 2960.0 | 1,616.00 | 158.00 | 85,601.20 |
| 178 | 2026-08-11 | KOHINOOR | 549.00 | 02:40 PM | 2.10 | 0.38 | 546.90 | 546.90 | 546.90 | 548.40 | 546.9 - 550.0 | 4.49 | 471.0 - 598.0 | 8,174.00 | 196.00 | 22,301.40 |
| 179 | 2026-08-11 | NTC | 168.10 | 02:40 PM | -0.10 | -0.06 | 165.00 | 168.20 | 168.20 | 168.30 | 165.0 - 172.0 | 0.16 | 141.0 - 222.0 | 927.00 | 43.00 | 5,003.95 |
| 180 | 2026-08-11 | MALEKSPIN | 46.20 | 02:40 PM | 1.00 | 2.21 | 45.50 | 45.20 | 45.20 | 46.20 | 45.5 - 47.0 | 315.70 | 23.5 - 47.7 | 6,797,560.00 | 2,463.00 | 8,750.72 |
| 181 | 2026-08-11 | SAMATALETH | 107.80 | 02:40 PM | 2.00 | 1.89 | 105.80 | 105.80 | 105.80 | 107.80 | 105.8 - 110.1 | 11.29 | 73.1 - 127.2 | 104,107.00 | 720.00 | 1,091.86 |
| 182 | 2026-08-11 | MERCINS | 45.80 | 02:40 PM | 1.10 | 2.46 | 45.50 | 44.70 | 44.70 | 45.80 | 45.3 - 46.4 | 25.85 | 22.4 - 47.6 | 563,450.00 | 676.00 | 1,926.36 |
| 183 | 2026-08-11 | REPUBLIC | 41.70 | 02:40 PM | 0.40 | 0.97 | 41.90 | 41.30 | 41.30 | 41.70 | 40.8 - 42.8 | 58.29 | 23.0 - 42.8 | 1,398,580.00 | 1,369.00 | 2,259.28 |
| 184 | 2026-08-11 | AMBEEPHA | 796.10 | 02:40 PM | 2.50 | 0.32 | 790.10 | 793.60 | 793.60 | 796.70 | 790.0 - 805.0 | 0.33 | 681.0 - 895.0 | 416.00 | 39.00 | 1,904.64 |
| 185 | 2026-08-11 | SHARPIND | 42.90 | 02:40 PM | 0.40 | 0.94 | 42.50 | 42.50 | 42.50 | 42.90 | 42.3 - 43.7 | 416.38 | 10.1 - 43.7 | 9,665,200.00 | 3,957.00 | 12,896.70 |
| 186 | 2026-08-11 | GP | 258.70 | 02:40 PM | 0.10 | 0.04 | 258.00 | 258.60 | 258.60 | 258.70 | 257.8 - 259.9 | 103.48 | 237.4 - 317.5 | 400,777.00 | 2,325.00 | 349,188.00 |
| 187 | 2026-08-11 | PRIMEINSUR | 61.80 | 02:40 PM | -0.80 | -1.28 | 60.10 | 62.60 | 62.60 | 61.80 | 60.1 - 64.1 | 102.00 | 26.5 - 65.0 | 1,630,720.00 | 2,374.00 | 2,558.93 |
| 188 | 2026-08-11 | MAGURAPLEX | 92.70 | 02:40 PM | 0.80 | 0.87 | 91.90 | 91.90 | 91.90 | 92.70 | 91.9 - 93.8 | 7.44 | 72.9 - 118.0 | 80,228.00 | 298.00 | 2,720.55 |
| 189 | 2026-08-11 | SPCL | 57.70 | 02:40 PM | 0.50 | 0.87 | 57.30 | 57.20 | 57.20 | 57.70 | 57.2 - 58.4 | 29.37 | 36.5 - 60.6 | 509,870.00 | 572.00 | 10,675.30 |
| 190 | 2026-08-11 | EMERALDOIL | 29.60 | 02:40 PM | 0.20 | 0.68 | 29.40 | 29.40 | 29.40 | 29.60 | 29.4 - 29.9 | 6.04 | 10.2 - 31.8 | 203,513.00 | 254.00 | 2,683.40 |
| 191 | 2026-08-11 | AL-HAJTEX | 98.30 | 02:40 PM | 0.60 | 0.61 | 97.70 | 97.70 | 97.70 | 98.30 | 97.7 - 99.2 | 11.96 | 92.1 - 187.5 | 121,397.00 | 611.00 | 2,178.57 |
| 192 | 2026-08-11 | RDFOOD | 27.30 | 02:40 PM | 0.10 | 0.37 | 27.20 | 27.20 | 27.20 | 27.30 | 27.1 - 27.6 | 15.18 | 15.0 - 34.4 | 555,299.00 | 589.00 | 2,066.49 |
| 193 | 2026-08-11 | JMISMDL | 145.70 | 02:40 PM | -4.60 | -3.06 | 150.30 | 150.30 | 150.30 | 145.70 | 142.0 - 151.4 | 10.61 | 105.9 - 172.0 | 72,139.00 | 282.00 | 4,517.42 |
| 194 | 2026-08-11 | FORTUNE | 19.00 | 02:40 PM | 0.20 | 1.06 | 19.00 | 18.80 | 18.80 | 19.00 | 18.7 - 19.5 | 8.06 | 10.0 - 21.9 | 421,179.00 | 365.00 | 3,208.45 |
| 195 | 2026-08-11 | BPPL | 21.80 | 02:40 PM | 0.40 | 1.87 | 21.50 | 21.40 | 21.40 | 21.80 | 21.5 - 22.3 | 110.01 | 11.6 - 22.4 | 5,019,220.00 | 2,016.00 | 3,702.10 |
| 196 | 2026-08-11 | BEACONPHAR | 108.10 | 02:40 PM | 1.00 | 0.93 | 108.00 | 107.10 | 107.10 | 108.10 | 107.8 - 108.6 | 8.91 | 96.0 - 147.5 | 82,296.00 | 521.00 | 24,740.10 |
| 197 | 2026-08-11 | AZIZPIPES | 81.80 | 02:40 PM | -1.30 | -1.56 | 83.80 | 83.10 | 83.10 | 81.80 | 80.6 - 83.9 | 3.06 | 35.8 - 84.5 | 37,288.00 | 215.00 | 444.35 |
| 198 | 2026-08-11 | PADMAOIL | 200.00 | 02:40 PM | -0.60 | -0.30 | 200.40 | 200.60 | 200.60 | 200.30 | 199.9 - 201.0 | 5.77 | 163.8 - 205.5 | 28,804.00 | 214.00 | 19,705.50 |
| 199 | 2026-08-11 | PTL | 63.80 | 02:40 PM | 0.40 | 0.63 | 63.40 | 63.40 | 63.40 | 63.80 | 63.4 - 64.5 | 22.14 | 39.0 - 69.0 | 345,821.00 | 506.00 | 11,356.00 |
| 200 | 2026-08-11 | DAFODILCOM | 162.50 | 02:40 PM | 0.60 | 0.37 | 165.40 | 161.90 | 161.90 | 162.50 | 160.9 - 165.4 | 22.11 | 29.2 - 172.5 | 136,415.00 | 880.00 | 8,080.79 |
| 201 | 2026-08-11 | MIRACLEIND | 31.80 | 02:40 PM | 0.90 | 2.91 | 31.20 | 30.90 | 30.90 | 31.80 | 31.2 - 32.9 | 22.35 | 25.0 - 40.9 | 696,376.00 | 1,031.00 | 1,088.24 |
| 202 | 2026-08-11 | NITOLINS | 47.50 | 02:40 PM | -0.10 | -0.21 | 48.20 | 47.60 | 47.60 | 47.50 | 46.8 - 48.8 | 76.39 | 22.8 - 48.8 | 1,588,400.00 | 1,626.00 | 2,009.58 |
| 203 | 2026-08-11 | RUPALILIFE | 92.80 | 02:40 PM | 2.10 | 2.32 | 92.50 | 90.70 | 90.70 | 92.80 | 91.9 - 94.5 | 27.94 | 65.9 - 132.0 | 300,159.00 | 1,105.00 | 2,722.29 |
| 204 | 2026-08-11 | KAY&QUE | 429.30 | 02:40 PM | -0.30 | -0.07 | 426.90 | 429.60 | 429.60 | 429.30 | 426.9 - 433.9 | 12.72 | 295.6 - 540.0 | 29,528.00 | 681.00 | 3,004.21 |
| 205 | 2026-08-11 | UTTARAFIN | 13.50 | 02:40 PM | 0.10 | 0.75 | 13.50 | 13.40 | 13.40 | 13.40 | 13.3 - 13.6 | 0.39 | 8.9 - 16.9 | 28,751.00 | 33.00 | 1,761.85 |
| 206 | 2026-08-11 | PDL | 5.80 | 02:40 PM | -0.10 | -1.69 | 5.90 | 5.90 | 5.90 | 5.80 | 5.7 - 6.0 | 2.12 | 2.8 - 7.4 | 364,339.00 | 148.00 | 1,082.95 |
| 207 | 2026-08-11 | LRBDL | 15.90 | 02:40 PM | 0.30 | 1.92 | 15.70 | 15.60 | 15.60 | 15.90 | 15.7 - 16.3 | 11.55 | 8.5 - 16.8 | 719,917.00 | 531.00 | 2,265.79 |
| 208 | 2026-08-11 | DSSL | 13.50 | 02:40 PM | 0.10 | 0.75 | 13.60 | 13.40 | 13.40 | 13.50 | 13.4 - 13.7 | 31.56 | 6.9 - 14.8 | 2,326,800.00 | 964.00 | 2,824.63 |
| 209 | 2026-08-11 | AAMRANET | 20.90 | 02:40 PM | -0.10 | -0.48 | 21.40 | 21.00 | 21.00 | 21.00 | 20.8 - 21.4 | 6.08 | 14.5 - 23.7 | 290,036.00 | 309.00 | 1,952.58 |
| 210 | 2026-08-11 | TOSRIFA | 23.20 | 02:40 PM | 0.10 | 0.43 | 23.00 | 23.10 | 23.10 | 23.20 | 23.0 - 23.6 | 7.34 | 13.9 - 26.3 | 315,155.00 | 260.00 | 1,570.46 |
| 211 | 2026-08-11 | REGENTTEX | 6.90 | 02:40 PM | 0.00 | 0.00 | 6.90 | 6.90 | 6.90 | 6.90 | 6.8 - 7.1 | 1.55 | 1.3 - 8.4 | 224,714.00 | 198.00 | 887.42 |
| 212 | 2026-08-11 | EBL1STMF | 5.00 | 02:40 PM | 0.00 | 0.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.9 - 5.2 | 2.99 | 2.6 - 5.5 | 592,821.00 | 148.00 | 723.77 |
| 213 | 2026-08-11 | BRACBANK | 64.60 | 02:40 PM | 0.20 | 0.31 | 64.40 | 64.40 | 64.40 | 64.60 | 64.4 - 65.0 | 119.29 | 60.0 - 89.6 | 1,844,900.00 | 1,627.00 | 147,448.00 |
| 214 | 2026-08-11 | RSRMSTEEL | 8.00 | 02:40 PM | 0.10 | 1.27 | 8.00 | 7.90 | 7.90 | 8.00 | 7.9 - 8.2 | 1.66 | 4.3 - 10.6 | 207,761.00 | 98.00 | 799.39 |
| 215 | 2026-08-11 | ETL | 14.10 | 02:40 PM | 0.10 | 0.71 | 14.20 | 14.00 | 14.00 | 14.10 | 14.0 - 14.3 | 31.14 | 8.3 - 15.3 | 2,200,930.00 | 775.00 | 2,572.42 |
| 216 | 2026-08-11 | SILCOPHL | 20.70 | 02:40 PM | 0.20 | 0.98 | 20.60 | 20.50 | 20.50 | 20.70 | 20.6 - 20.9 | 10.73 | 11.1 - 23.3 | 517,621.00 | 366.00 | 2,128.04 |
| 217 | 2026-08-11 | SALAMCRST | 12.80 | 02:40 PM | 0.10 | 0.79 | 12.70 | 12.70 | 12.70 | 12.80 | 12.7 - 13.0 | 2.59 | 10.6 - 25.6 | 201,738.00 | 212.00 | 1,249.31 |
| 218 | 2026-08-11 | KPPL | 15.30 | 02:40 PM | 0.00 | 0.00 | 15.30 | 15.30 | 15.30 | 15.30 | 15.2 - 15.5 | 2.81 | 7.9 - 21.4 | 182,977.00 | 193.00 | 1,117.51 |
| 219 | 2026-08-11 | SSSTEEL | 7.20 | 02:40 PM | 0.10 | 1.41 | 7.30 | 7.10 | 7.10 | 7.20 | 7.1 - 7.4 | 2.95 | 3.1 - 7.8 | 408,322.00 | 231.00 | 2,333.30 |
| 220 | 2026-08-11 | BBSCABLES | 22.60 | 02:40 PM | 0.10 | 0.44 | 22.60 | 22.50 | 22.50 | 22.60 | 22.5 - 22.8 | 23.19 | 11.6 - 26.8 | 1,024,990.00 | 732.00 | 4,763.47 |
| 221 | 2026-08-11 | GOLDENSON | 16.50 | 02:40 PM | 0.10 | 0.61 | 16.50 | 16.40 | 16.40 | 16.50 | 16.4 - 16.7 | 19.81 | 8.7 - 18.3 | 1,199,960.00 | 566.00 | 2,816.37 |
| 222 | 2026-08-11 | INTECH | 26.60 | 02:40 PM | 0.10 | 0.38 | 26.80 | 26.50 | 26.50 | 26.60 | 26.5 - 26.8 | 2.82 | 18.0 - 47.4 | 106,050.00 | 125.00 | 830.01 |
| 223 | 2026-08-11 | MAKSONSPIN | 6.50 | 02:40 PM | 0.20 | 3.17 | 6.30 | 6.30 | 6.30 | 6.40 | 6.3 - 6.6 | 2.73 | 3.8 - 7.6 | 423,636.00 | 159.00 | 1,500.86 |
| 224 | 2026-08-11 | AFCAGRO | 7.20 | 02:40 PM | 0.00 | 0.00 | 7.20 | 7.20 | 7.20 | 7.20 | 7.1 - 7.4 | 1.00 | 4.0 - 9.0 | 137,727.00 | 79.00 | 829.56 |
| 225 | 2026-08-11 | BDTHAI | 18.40 | 02:40 PM | 0.10 | 0.55 | 18.50 | 18.30 | 18.30 | 18.40 | 18.3 - 18.6 | 24.19 | 8.4 - 22.7 | 1,311,400.00 | 967.00 | 2,338.29 |
| 226 | 2026-08-11 | IFILISLMF1 | 6.00 | 02:40 PM | 0.10 | 1.69 | 6.00 | 5.90 | 5.90 | 6.00 | 5.9 - 6.2 | 4.82 | 3.0 - 6.4 | 794,703.00 | 108.00 | 590.00 |
| 227 | 2026-08-11 | SKTRIMS | 14.80 | 02:40 PM | 0.10 | 0.68 | 14.80 | 14.70 | 14.70 | 14.70 | 14.6 - 14.9 | 3.78 | 6.0 - 16.1 | 255,616.00 | 293.00 | 1,245.09 |
| 228 | 2026-08-11 | RAHIMAFOOD | 83.30 | 02:40 PM | -0.10 | -0.12 | 83.60 | 83.40 | 83.40 | 83.30 | 82.5 - 85.0 | 4.49 | 79.8 - 174.0 | 53,994.00 | 418.00 | 1,668.02 |
| 229 | 2026-08-11 | PIONEERINS | 69.90 | 02:40 PM | 0.50 | 0.72 | 69.70 | 69.40 | 69.40 | 69.90 | 69.2 - 71.4 | 55.57 | 40.1 - 74.9 | 790,283.00 | 1,095.00 | 7,126.79 |
| 230 | 2026-08-11 | RUPALIINS | 32.10 | 02:40 PM | 1.00 | 3.22 | 31.50 | 31.10 | 31.10 | 32.10 | 31.4 - 33.6 | 104.72 | 18.0 - 33.6 | 3,224,340.00 | 2,534.00 | 2,503.51 |
| 231 | 2026-08-11 | LOVELLO | 68.80 | 02:40 PM | 0.50 | 0.73 | 68.30 | 68.30 | 68.30 | 68.80 | 68.3 - 69.9 | 62.41 | 61.3 - 108.8 | 906,110.00 | 1,526.00 | 6,705.35 |
| 232 | 2026-08-11 | PURABIGEN | 32.30 | 02:40 PM | -0.10 | -0.31 | 32.60 | 32.40 | 32.40 | 32.30 | 31.8 - 33.4 | 34.26 | 16.5 - 36.1 | 1,043,580.00 | 799.00 | 1,937.93 |
| 233 | 2026-08-11 | SONALIPAPR | 249.60 | 02:40 PM | 1.30 | 0.52 | 249.80 | 248.30 | 248.30 | 249.60 | 247.0 - 255.4 | 71.75 | 175.7 - 314.9 | 285,342.00 | 2,340.00 | 8,180.29 |
| 234 | 2026-08-11 | TAKAFULINS | 55.10 | 02:40 PM | 1.00 | 1.85 | 54.80 | 54.10 | 54.10 | 55.10 | 54.7 - 56.0 | 20.24 | 28.2 - 56.0 | 366,849.00 | 784.00 | 2,303.96 |
| 235 | 2026-08-11 | DULAMIACOT | 209.90 | 02:40 PM | 5.20 | 2.54 | 211.90 | 204.70 | 204.70 | 209.90 | 206.9 - 216.8 | 6.39 | 92.4 - 231.0 | 30,240.00 | 272.00 | 1,546.84 |
| 236 | 2026-08-11 | KBPPWBIL | 39.30 | 02:40 PM | 0.40 | 1.03 | 39.20 | 38.90 | 38.90 | 39.30 | 39.0 - 40.0 | 25.91 | 37.2 - 165.2 | 654,582.00 | 990.00 | 3,815.31 |
| 237 | 2026-08-11 | MJLBD | 92.70 | 02:40 PM | -0.10 | -0.11 | 92.60 | 92.80 | 92.80 | 92.70 | 92.2 - 93.9 | 8.07 | 86.0 - 105.8 | 86,954.00 | 390.00 | 29,394.60 |
| 238 | 2026-08-11 | SAFKOSPINN | 20.50 | 02:40 PM | -0.90 | -4.21 | 21.60 | 21.40 | 21.40 | 20.50 | 20.0 - 21.7 | 7.30 | 11.9 - 24.7 | 354,438.00 | 255.00 | 641.61 |
| 239 | 2026-08-11 | NATLIFEINS | 104.60 | 02:40 PM | -0.10 | -0.10 | 104.90 | 104.70 | 104.70 | 104.30 | 103.8 - 105.5 | 4.46 | 83.6 - 134.0 | 42,593.00 | 166.00 | 11,362.30 |
| 240 | 2026-08-11 | PF1STMF | 14.10 | 02:40 PM | 0.20 | 1.44 | 14.20 | 13.90 | 13.90 | 14.10 | 13.9 - 14.6 | 18.16 | 4.6 - 14.6 | 1,279,490.00 | 424.00 | 834.00 |
| 241 | 2026-08-11 | QUASEMIND | 45.00 | 02:40 PM | 0.30 | 0.67 | 45.00 | 44.70 | 44.70 | 45.00 | 44.8 - 45.5 | 15.73 | 35.3 - 50.4 | 348,954.00 | 469.00 | 3,575.96 |
| 242 | 2026-08-11 | FARCHEM | 23.80 | 02:40 PM | -0.10 | -0.42 | 24.00 | 23.90 | 23.90 | 23.80 | 23.6 - 24.3 | 23.24 | 11.6 - 28.0 | 971,442.00 | 699.00 | 3,659.03 |
| 243 | 2026-08-11 | 1STPRIMFMF | 24.90 | 02:40 PM | 0.20 | 0.81 | 25.00 | 24.70 | 24.70 | 24.90 | 24.7 - 25.4 | 15.08 | 15.8 - 26.6 | 603,796.00 | 443.00 | 494.00 |
| 244 | 2026-08-11 | ORIONINFU | 269.10 | 02:40 PM | 1.90 | 0.71 | 269.00 | 267.20 | 267.20 | 269.10 | 267.3 - 273.8 | 44.74 | 260.0 - 587.5 | 165,118.00 | 2,616.00 | 5,440.13 |
| 245 | 2026-08-11 | SAIHAMTEX | 26.90 | 02:40 PM | -0.40 | -1.47 | 27.10 | 27.30 | 27.30 | 26.90 | 26.6 - 27.7 | 225.62 | 13.7 - 27.7 | 8,331,650.00 | 1,914.00 | 2,472.36 |
| 246 | 2026-08-11 | APEXSPINN | 350.70 | 02:40 PM | -3.70 | -1.04 | 354.00 | 354.40 | 354.40 | 350.70 | 349.2 - 355.0 | 7.94 | 125.4 - 440.0 | 22,564.00 | 546.00 | 2,976.96 |
| 247 | 2026-08-11 | IBNSINA | 322.70 | 02:40 PM | 1.60 | 0.50 | 321.90 | 321.10 | 321.10 | 322.70 | 321.9 - 325.0 | 4.73 | 273.8 - 371.0 | 14,653.00 | 126.00 | 10,032.30 |
| 248 | 2026-08-11 | ICBSONALI1 | 7.10 | 02:40 PM | -0.10 | -1.39 | 7.30 | 7.20 | 7.20 | 7.10 | 7.0 - 7.4 | 19.88 | 3.8 - 7.9 | 2,771,770.00 | 575.00 | 720.00 |
| 249 | 2026-08-11 | PRIMETEX | 16.80 | 02:40 PM | -0.10 | -0.59 | 17.00 | 16.90 | 16.90 | 16.80 | 16.7 - 17.1 | 0.71 | 9.9 - 23.4 | 42,130.00 | 88.00 | 645.58 |
| 250 | 2026-08-11 | BIFC | 4.80 | 02:40 PM | 0.20 | 4.35 | 4.80 | 4.60 | 4.60 | 4.60 | 4.5 - 4.9 | 1.70 | 0.9 - 7.9 | 355,873.00 | 129.00 | 463.13 |
| 251 | 2026-08-11 | ICBEPMF1S1 | 6.90 | 02:40 PM | 0.00 | 0.00 | 7.10 | 6.90 | 6.90 | 6.90 | 6.8 - 7.2 | 9.35 | 3.2 - 7.8 | 1,331,040.00 | 235.00 | 517.50 |
| 252 | 2026-08-11 | SHEPHERD | 17.30 | 02:40 PM | -0.10 | -0.57 | 17.60 | 17.40 | 17.40 | 17.30 | 17.2 - 17.6 | 25.10 | 9.8 - 20.5 | 1,445,870.00 | 650.00 | 2,680.41 |
| 253 | 2026-08-11 | SICL | 37.70 | 02:40 PM | 0.40 | 1.07 | 37.50 | 37.30 | 37.30 | 37.70 | 37.5 - 38.3 | 19.76 | 16.1 - 43.3 | 521,840.00 | 917.00 | 1,492.00 |
| 254 | 2026-08-11 | PLFSL | 1.90 | 02:40 PM | -0.10 | -5.00 | 1.80 | 2.00 | 2.00 | 1.90 | 1.8 - 2.2 | 15.99 | 0.36 - 4.2 | 8,515,920.00 | 870.00 | 570.88 |
| 255 | 2026-08-11 | BSC | 121.50 | 02:40 PM | -0.30 | -0.25 | 122.00 | 121.80 | 121.80 | 121.50 | 121.0 - 123.0 | 55.98 | 96.6 - 131.4 | 459,968.00 | 1,088.00 | 18,578.80 |
| 256 | 2026-08-11 | FEKDIL | 24.20 | 02:40 PM | 0.30 | 1.26 | 24.00 | 23.90 | 23.90 | 24.20 | 24.0 - 24.8 | 57.33 | 13.1 - 27.9 | 2,353,730.00 | 1,225.00 | 5,227.99 |
| 257 | 2026-08-11 | GSPFINANCE | 4.30 | 02:40 PM | 0.00 | 0.00 | 4.40 | 4.30 | 4.30 | 4.20 | 4.1 - 4.5 | 1.78 | 1.1 - 6.7 | 413,117.00 | 176.00 | 675.40 |
| 258 | 2026-08-11 | PHENIXINS | 49.80 | 02:40 PM | -0.20 | -0.40 | 50.90 | 50.00 | 50.00 | 49.80 | 49.2 - 51.6 | 64.82 | 23.7 - 52.8 | 1,290,370.00 | 1,439.00 | 2,017.08 |
| 259 | 2026-08-11 | MLDYEING | 18.20 | 02:40 PM | -0.40 | -2.15 | 18.60 | 18.60 | 18.60 | 18.20 | 17.9 - 19.1 | 244.64 | 6.7 - 19.3 | 13,150,800.00 | 2,992.00 | 4,323.27 |
| 260 | 2026-08-11 | CAPMBDBLMF | 10.90 | 02:40 PM | -0.30 | -2.68 | 11.30 | 11.20 | 11.20 | 10.90 | 10.7 - 11.5 | 29.11 | 7.4 - 13.7 | 2,625,660.00 | 847.00 | 561.47 |
| 261 | 2026-08-11 | SILVAPHL | 16.50 | 02:40 PM | 0.00 | 0.00 | 16.50 | 16.50 | 16.50 | 16.50 | 16.4 - 16.8 | 14.83 | 7.6 - 18.0 | 895,755.00 | 525.00 | 2,252.25 |
| 262 | 2026-08-11 | SEMLFBSLGF | 7.60 | 02:40 PM | -0.10 | -1.30 | 7.80 | 7.70 | 7.70 | 7.60 | 7.5 - 7.9 | 8.35 | 3.9 - 8.4 | 1,080,280.00 | 292.00 | 561.67 |
| 263 | 2026-08-11 | FEDERALINS | 29.60 | 02:40 PM | 0.00 | 0.00 | 30.00 | 29.60 | 29.60 | 29.60 | 29.3 - 30.5 | 63.81 | 17.0 - 30.9 | 2,126,860.00 | 1,611.00 | 2,102.77 |
| 264 | 2026-08-11 | RELIANCE1 | 12.00 | 02:40 PM | 0.10 | 0.84 | 12.00 | 11.90 | 11.90 | 12.00 | 11.9 - 12.3 | 8.45 | 9.8 - 18.8 | 699,577.00 | 303.00 | 719.95 |
| 265 | 2026-08-11 | NEWLINE | 7.00 | 02:40 PM | -0.10 | -1.41 | 7.10 | 7.10 | 7.10 | 7.00 | 6.9 - 7.3 | 3.07 | 2.7 - 7.6 | 434,707.00 | 197.00 | 557.58 |
| 266 | 2026-08-11 | APEXFOOT | 217.20 | 02:40 PM | 0.10 | 0.05 | 217.30 | 217.10 | 217.10 | 217.20 | 216.6 - 219.0 | 10.46 | 169.5 - 267.0 | 48,109.00 | 412.00 | 4,266.68 |
| 267 | 2026-08-11 | FUWANGCER | 17.00 | 02:40 PM | -0.10 | -0.58 | 17.10 | 17.10 | 17.10 | 17.00 | 16.9 - 17.3 | 31.73 | 9.8 - 17.8 | 1,859,530.00 | 984.00 | 2,330.20 |
| 268 | 2026-08-11 | GHCL | 24.20 | 02:40 PM | 0.20 | 0.83 | 24.00 | 24.00 | 24.00 | 24.20 | 24.0 - 24.8 | 2.96 | 17.2 - 26.1 | 121,724.00 | 140.00 | 1,728.00 |
| 269 | 2026-08-11 | ICB3RDNRB | 6.50 | 02:40 PM | 0.10 | 1.56 | 6.50 | 6.40 | 6.40 | 6.50 | 6.4 - 6.8 | 6.60 | 3.4 - 7.1 | 995,570.00 | 194.00 | 640.00 |
| 270 | 2026-08-11 | SAMORITA | 100.90 | 02:40 PM | 0.00 | 0.00 | 101.00 | 100.90 | 100.90 | 100.90 | 99.8 - 104.2 | 22.33 | 63.0 - 104.5 | 218,742.00 | 1,109.00 | 2,199.71 |
| 271 | 2026-08-11 | SANDHANINS | 29.10 | 02:40 PM | 0.00 | 0.00 | 29.40 | 29.10 | 29.10 | 29.10 | 28.9 - 29.7 | 26.43 | 17.1 - 30.3 | 903,241.00 | 830.00 | 3,192.23 |
| 272 | 2026-08-11 | AIBL1STIMF | 6.50 | 02:40 PM | 0.00 | 0.00 | 6.60 | 6.50 | 6.50 | 6.50 | 6.4 - 6.8 | 20.67 | 2.8 - 7.2 | 3,123,330.00 | 391.00 | 650.00 |
| 273 | 2026-08-11 | EGEN | 26.90 | 02:40 PM | 0.10 | 0.37 | 26.80 | 26.80 | 26.80 | 26.90 | 26.8 - 27.2 | 17.01 | 16.5 - 33.0 | 630,072.00 | 567.00 | 2,010.00 |
| 274 | 2026-08-11 | ATLASBANG | 93.20 | 02:40 PM | 0.70 | 0.76 | 93.00 | 92.50 | 92.50 | 93.20 | 92.8 - 94.5 | 1.03 | 44.2 - 102.0 | 11,041.00 | 93.00 | 3,064.26 |
| 275 | 2026-08-11 | AAMRATECH | 22.10 | 02:40 PM | -0.90 | -3.91 | 22.40 | 23.00 | 23.00 | 22.10 | 21.7 - 23.4 | 8.39 | 9.5 - 24.1 | 375,647.00 | 377.00 | 1,488.27 |
| 276 | 2026-08-11 | APEXTANRY | 105.20 | 02:40 PM | -0.90 | -0.85 | 106.00 | 106.10 | 106.10 | 105.20 | 104.5 - 107.5 | 6.89 | 51.1 - 129.5 | 65,035.00 | 476.00 | 1,616.96 |
| 277 | 2026-08-11 | SUNLIFEINS | 64.60 | 02:40 PM | -1.40 | -2.12 | 66.20 | 66.00 | 66.00 | 64.60 | 63.7 - 67.7 | 65.55 | 40.2 - 86.8 | 1,001,150.00 | 998.00 | 2,360.21 |
| 278 | 2026-08-11 | MIRAKHTER | 41.30 | 02:40 PM | 0.10 | 0.24 | 41.40 | 41.20 | 41.20 | 41.30 | 41.1 - 42.0 | 18.83 | 23.9 - 48.7 | 455,309.00 | 633.00 | 4,975.79 |
| 279 | 2026-08-11 | SINOBANGLA | 57.00 | 02:40 PM | 0.10 | 0.18 | 57.50 | 56.90 | 56.90 | 57.00 | 56.8 - 57.7 | 16.81 | 37.7 - 67.0 | 294,085.00 | 510.00 | 1,723.78 |
| 280 | 2026-08-11 | DELTALIFE | 82.00 | 02:40 PM | 0.30 | 0.37 | 82.30 | 81.70 | 81.70 | 82.00 | 81.5 - 83.8 | 10.13 | 60.8 - 93.5 | 122,581.00 | 352.00 | 10,110.40 |
| 281 | 2026-08-11 | STYLECRAFT | 60.20 | 02:40 PM | 0.70 | 1.18 | 59.70 | 59.50 | 59.50 | 60.20 | 59.7 - 62.0 | 2.39 | 40.3 - 89.2 | 39,661.00 | 200.00 | 826.14 |
| 282 | 2026-08-11 | JANATAINS | 35.70 | 02:40 PM | -0.40 | -1.11 | 36.20 | 36.10 | 36.10 | 35.70 | 35.4 - 36.8 | 26.06 | 20.8 - 39.3 | 721,140.00 | 777.00 | 1,750.22 |
| 283 | 2026-08-11 | UNITEDINS | 66.80 | 02:40 PM | -2.10 | -3.05 | 69.00 | 68.90 | 68.90 | 66.80 | 66.0 - 69.8 | 35.86 | 35.2 - 72.7 | 531,384.00 | 1,140.00 | 3,066.05 |
| 284 | 2026-08-11 | LEGACYFOOT | 76.50 | 02:40 PM | -1.00 | -1.29 | 78.00 | 77.50 | 77.50 | 76.50 | 75.7 - 79.5 | 69.39 | 46.2 - 85.4 | 893,913.00 | 1,984.00 | 3,338.70 |
| 285 | 2026-08-11 | BGIC | 44.50 | 02:40 PM | -0.40 | -0.89 | 45.30 | 44.90 | 44.90 | 44.50 | 44.0 - 46.4 | 17.79 | 28.5 - 46.4 | 391,064.00 | 744.00 | 2,425.82 |
| 286 | 2026-08-11 | LIBRAINFU | 632.50 | 02:40 PM | -0.80 | -0.13 | 636.20 | 633.30 | 633.30 | 632.50 | 630.0 - 642.0 | 1.65 | 547.1 - 850.0 | 2,604.00 | 135.00 | 1,426.75 |
| 287 | 2026-08-11 | ECABLES | 138.70 | 02:40 PM | 0.10 | 0.07 | 140.90 | 138.60 | 138.60 | 139.10 | 138.6 - 141.0 | 1.38 | 99.0 - 157.7 | 9,873.00 | 143.00 | 3,659.04 |
| 288 | 2026-08-11 | GEMINISEA | 122.60 | 02:40 PM | 0.20 | 0.16 | 124.90 | 122.40 | 122.40 | 122.60 | 122.0 - 124.9 | 1.44 | 105.9 - 209.8 | 11,769.00 | 122.00 | 1,405.81 |
| 289 | 2026-08-11 | MONNOFABR | 24.10 | 02:40 PM | 0.10 | 0.42 | 24.30 | 24.00 | 24.00 | 24.10 | 24.0 - 24.5 | 63.67 | 13.9 - 27.3 | 2,631,190.00 | 1,228.00 | 2,760.00 |
| 290 | 2026-08-11 | MHSML | 22.40 | 02:40 PM | 0.00 | 0.00 | 22.50 | 22.40 | 22.40 | 22.40 | 22.3 - 22.8 | 26.92 | 12.0 - 25.8 | 1,194,660.00 | 695.00 | 2,262.25 |
| 291 | 2026-08-11 | ACI | 200.20 | 02:40 PM | 1.00 | 0.50 | 200.30 | 199.20 | 199.20 | 200.20 | 199.5 - 203.0 | 8.14 | 165.1 - 231.0 | 40,442.00 | 302.00 | 17,496.10 |
| 292 | 2026-08-11 | SAIHAMCOT | 22.20 | 02:40 PM | 0.00 | 0.00 | 22.40 | 22.20 | 22.20 | 22.20 | 22.1 - 22.6 | 75.24 | 14.8 - 24.6 | 3,373,940.00 | 1,379.00 | 3,302.80 |
| 293 | 2026-08-11 | EXIM1STMF | 7.00 | 02:40 PM | 0.00 | 0.00 | 7.10 | 7.00 | 7.00 | 7.00 | 6.9 - 7.4 | 104.65 | 2.3 - 7.4 | 14,715,600.00 | 1,373.00 | 1,002.79 |
| 294 | 2026-08-11 | SIMTEX | 27.40 | 02:40 PM | 0.20 | 0.74 | 27.40 | 27.20 | 27.20 | 27.40 | 27.3 - 27.8 | 28.15 | 17.0 - 34.5 | 1,022,350.00 | 587.00 | 2,164.99 |
| 295 | 2026-08-11 | IFADAUTOS | 25.90 | 02:40 PM | -0.10 | -0.38 | 26.00 | 26.00 | 26.00 | 25.90 | 25.8 - 26.3 | 7.61 | 18.4 - 27.6 | 292,426.00 | 284.00 | 6,974.60 |
| 296 | 2026-08-11 | AFTABAUTO | 30.40 | 02:40 PM | -0.10 | -0.33 | 30.60 | 30.50 | 30.50 | 30.40 | 30.3 - 30.8 | 4.72 | 26.4 - 40.3 | 154,698.00 | 242.00 | 3,219.12 |
| 297 | 2026-08-11 | RAKCERAMIC | 30.30 | 02:40 PM | 0.20 | 0.66 | 30.30 | 30.10 | 30.10 | 30.30 | 30.2 - 30.7 | 5.99 | 19.2 - 32.8 | 196,535.00 | 303.00 | 12,881.90 |
| 298 | 2026-08-11 | PHARMAID | 614.10 | 02:40 PM | 0.10 | 0.02 | 615.00 | 614.00 | 614.00 | 614.10 | 612.0 - 622.5 | 14.18 | 452.7 - 680.0 | 22,936.00 | 573.00 | 1,915.68 |
| 299 | 2026-08-11 | BEXIMCO | 27.20 | 02:40 PM | 0.00 | 0.00 | 27.50 | 27.20 | 27.20 | 27.20 | 26.8 - 28.9 | 513.55 | 20.8 - 110.1 | 18,373,200.00 | 12,962.00 | 25,656.00 |
| 300 | 2026-08-11 | MPETROLEUM | 214.30 | 02:40 PM | -0.10 | -0.05 | 214.00 | 214.40 | 214.40 | 214.30 | 214.0 - 215.6 | 3.13 | 187.3 - 219.0 | 14,570.00 | 146.00 | 23,201.50 |
| 301 | 2026-08-11 | BXPHARMA | 146.30 | 02:40 PM | -0.20 | -0.14 | 146.50 | 146.50 | 146.50 | 146.30 | 145.6 - 149.4 | 203.39 | 99.5 - 158.5 | 1,381,190.00 | 2,030.00 | 65,355.40 |
| 302 | 2026-08-11 | SONALILIFE | 87.90 | 02:40 PM | -0.80 | -0.90 | 89.70 | 88.70 | 88.70 | 87.90 | 87.2 - 91.0 | 34.66 | 55.0 - 93.4 | 390,296.00 | 861.00 | 4,213.25 |
| 303 | 2026-08-11 | EASTLAND | 30.70 | 02:40 PM | -0.20 | -0.65 | 30.90 | 30.90 | 30.90 | 30.70 | 30.5 - 31.6 | 43.42 | 15.7 - 31.8 | 1,397,030.00 | 1,071.00 | 2,591.91 |
| 304 | 2026-08-11 | DSHGARME | 164.40 | 02:40 PM | 0.20 | 0.12 | 165.80 | 164.20 | 164.20 | 164.40 | 164.0 - 166.2 | 8.69 | 85.7 - 180.5 | 52,648.00 | 408.00 | 1,360.95 |
| 305 | 2026-08-11 | ITC | 48.50 | 02:40 PM | -0.40 | -0.82 | 49.30 | 48.90 | 48.90 | 48.50 | 48.3 - 49.4 | 59.80 | 35.6 - 55.0 | 1,221,190.00 | 1,518.00 | 6,288.18 |
| 306 | 2026-08-11 | TECHNODRUG | 45.90 | 02:40 PM | -0.40 | -0.86 | 46.70 | 46.30 | 46.30 | 45.90 | 45.7 - 46.8 | 53.92 | 25.2 - 52.0 | 1,164,870.00 | 1,342.00 | 6,111.52 |
| 307 | 2026-08-11 | RAHIMTEXT | 213.70 | 02:40 PM | -1.80 | -0.84 | 213.00 | 215.50 | 215.50 | 213.70 | 213.0 - 217.0 | 3.89 | 135.2 - 271.9 | 18,136.00 | 230.00 | 2,038.56 |
| 308 | 2026-08-11 | UNIONINS | 51.90 | 02:40 PM | -0.10 | -0.19 | 52.20 | 52.00 | 52.00 | 51.90 | 51.5 - 53.8 | 27.39 | 27.0 - 57.0 | 518,233.00 | 709.00 | 2,516.92 |
| 309 | 2026-08-11 | GLDNJMF | 9.70 | 02:40 PM | -0.20 | -2.02 | 10.00 | 9.90 | 9.90 | 9.70 | 9.6 - 10.2 | 13.37 | 5.5 - 10.3 | 1,342,540.00 | 451.00 | 990.00 |
| 310 | 2026-08-11 | ICBAMCL2ND | 8.70 | 02:40 PM | -0.10 | -1.14 | 8.90 | 8.80 | 8.80 | 8.70 | 8.6 - 9.2 | 4.96 | 5.0 - 9.4 | 558,102.00 | 122.00 | 440.00 |
| 311 | 2026-08-11 | YPL | 23.80 | 02:40 PM | 0.00 | 0.00 | 23.70 | 23.80 | 23.80 | 23.80 | 23.7 - 24.3 | 7.53 | 12.6 - 27.5 | 314,943.00 | 323.00 | 1,754.03 |
| 312 | 2026-08-11 | INTRACO | 23.50 | 02:40 PM | -0.10 | -0.42 | 24.00 | 23.60 | 23.60 | 23.50 | 23.4 - 24.0 | 9.17 | 16.3 - 29.6 | 387,997.00 | 374.00 | 2,326.28 |
| 313 | 2026-08-11 | CAPITECGBF | 10.70 | 02:40 PM | -0.20 | -1.83 | 11.10 | 10.90 | 10.90 | 10.70 | 10.6 - 11.2 | 48.69 | 6.1 - 11.5 | 4,476,600.00 | 1,075.00 | 1,696.91 |
| 314 | 2026-08-11 | CAPMIBBLMF | 13.60 | 02:40 PM | -0.30 | -2.16 | 14.00 | 13.90 | 13.90 | 13.60 | 13.5 - 14.1 | 14.94 | 5.5 - 15.7 | 1,091,260.00 | 346.00 | 929.26 |
| 315 | 2026-08-11 | ANLIMAYARN | 34.90 | 02:40 PM | -0.20 | -0.57 | 35.40 | 35.10 | 35.10 | 34.90 | 34.8 - 35.4 | 0.34 | 15.1 - 37.5 | 9,792.00 | 57.00 | 627.16 |
| 316 | 2026-08-11 | HAMI | 161.00 | 02:40 PM | 0.00 | 0.00 | 160.00 | 161.00 | 161.00 | 160.80 | 160.0 - 165.0 | 1.18 | 93.0 - 197.0 | 7,291.00 | 127.00 | 1,239.70 |
| 317 | 2026-08-11 | SONARBAINS | 41.90 | 02:40 PM | -1.10 | -2.56 | 43.90 | 43.00 | 43.00 | 41.90 | 41.5 - 44.0 | 25.74 | 21.4 - 50.8 | 604,428.00 | 902.00 | 1,898.27 |
| 318 | 2026-08-11 | ISLAMIINS | 63.90 | 02:40 PM | -0.50 | -0.78 | 65.80 | 64.40 | 64.40 | 63.70 | 63.3 - 65.8 | 12.22 | 34.5 - 67.5 | 190,745.00 | 360.00 | 2,651.04 |
| 319 | 2026-08-11 | JUTESPINN | 220.30 | 02:40 PM | -0.30 | -0.14 | 224.00 | 220.60 | 220.60 | 220.30 | 219.6 - 224.0 | 0.32 | 171.0 - 260.0 | 1,454.00 | 50.00 | 375.02 |
| 320 | 2026-08-11 | PARAMOUNT | 62.90 | 02:40 PM | -0.10 | -0.16 | 63.90 | 63.00 | 63.00 | 62.90 | 62.6 - 64.5 | 15.90 | 36.2 - 71.8 | 250,466.00 | 564.00 | 2,561.89 |
| 321 | 2026-08-11 | MEGHNALIFE | 62.00 | 02:40 PM | -0.10 | -0.16 | 62.60 | 62.10 | 62.10 | 62.20 | 62.0 - 63.3 | 7.37 | 42.0 - 73.5 | 117,805.00 | 294.00 | 2,633.36 |
| 322 | 2026-08-11 | RUNNERAUTO | 47.10 | 02:40 PM | -0.50 | -1.05 | 47.90 | 47.60 | 47.60 | 47.10 | 46.9 - 48.2 | 63.52 | 27.9 - 49.3 | 1,338,320.00 | 1,706.00 | 5,404.50 |
| 323 | 2026-08-11 | STANDARINS | 52.50 | 02:40 PM | 0.20 | 0.38 | 53.30 | 52.30 | 52.30 | 52.50 | 52.3 - 53.6 | 34.08 | 29.3 - 56.8 | 644,688.00 | 614.00 | 2,264.41 |
| 324 | 2026-08-11 | EIL | 34.70 | 02:40 PM | -0.10 | -0.29 | 35.00 | 34.80 | 34.80 | 34.70 | 34.5 - 35.8 | 84.01 | 23.6 - 36.2 | 2,393,530.00 | 1,729.00 | 2,268.87 |
| 325 | 2026-08-11 | ARAMIT | 205.00 | 02:40 PM | -0.10 | -0.05 | 202.30 | 205.10 | 205.10 | 203.30 | 202.3 - 208.9 | 2.79 | 156.0 - 270.5 | 13,679.00 | 168.00 | 1,230.60 |
| 326 | 2026-08-11 | NORTHRNINS | 43.00 | 02:40 PM | -1.60 | -3.59 | 45.00 | 44.60 | 44.60 | 43.00 | 42.6 - 45.3 | 26.37 | 24.2 - 45.3 | 598,167.00 | 995.00 | 1,997.75 |
| 327 | 2026-08-11 | SQURPHARMA | 219.70 | 02:40 PM | -0.20 | -0.09 | 220.00 | 219.90 | 219.90 | 219.70 | 219.5 - 220.9 | 67.33 | 198.0 - 236.0 | 305,941.00 | 1,411.00 | 194,931.00 |
| 328 | 2026-08-11 | POPULARLIF | 60.70 | 02:40 PM | 0.30 | 0.50 | 61.50 | 60.40 | 60.40 | 60.70 | 60.5 - 61.9 | 10.85 | 36.5 - 67.1 | 178,016.00 | 403.00 | 3,649.87 |
| 329 | 2026-08-11 | QUEENSOUTH | 18.20 | 02:40 PM | -0.20 | -1.09 | 18.40 | 18.40 | 18.40 | 18.20 | 18.1 - 18.8 | 58.38 | 8.5 - 21.1 | 3,173,990.00 | 1,368.00 | 2,807.87 |
| 330 | 2026-08-11 | KARNAPHULI | 54.50 | 02:40 PM | -1.90 | -3.37 | 56.80 | 56.40 | 56.40 | 54.50 | 53.9 - 58.2 | 123.46 | 24.8 - 58.2 | 2,179,300.00 | 1,695.00 | 2,531.01 |
| 331 | 2026-08-11 | MEGHNAINS | 40.50 | 02:40 PM | -0.60 | -1.46 | 41.50 | 41.10 | 41.10 | 40.50 | 40.2 - 42.4 | 105.48 | 21.7 - 45.6 | 2,551,910.00 | 2,532.00 | 1,644.00 |
| 332 | 2026-08-11 | PRIMELIFE | 42.60 | 02:40 PM | -0.50 | -1.16 | 43.50 | 43.10 | 43.10 | 42.60 | 42.4 - 43.9 | 4.83 | 27.0 - 54.6 | 112,072.00 | 208.00 | 1,315.42 |
| 333 | 2026-08-11 | HWAWELLTEX | 49.50 | 02:40 PM | 0.40 | 0.81 | 50.80 | 49.10 | 49.10 | 49.50 | 49.3 - 50.8 | 15.08 | 35.6 - 53.7 | 302,795.00 | 290.00 | 2,749.60 |
| 334 | 2026-08-11 | CRYSTALINS | 70.40 | 02:40 PM | 0.40 | 0.57 | 71.50 | 70.00 | 70.00 | 70.40 | 70.2 - 71.7 | 16.95 | 40.9 - 92.1 | 238,810.00 | 557.00 | 3,080.00 |
| 335 | 2026-08-11 | SHYAMPSUG | 288.10 | 02:40 PM | -8.60 | -2.90 | 289.90 | 296.70 | 296.70 | 288.60 | 287.0 - 299.7 | 6.41 | 115.0 - 359.0 | 21,941.00 | 493.00 | 1,483.50 |
| 336 | 2026-08-11 | SPCERAMICS | 23.10 | 02:40 PM | -0.30 | -1.28 | 23.60 | 23.40 | 23.40 | 23.10 | 23.0 - 23.8 | 31.18 | 11.5 - 26.4 | 1,328,630.00 | 1,128.00 | 3,439.01 |
| 337 | 2026-08-11 | CONTININS | 36.20 | 02:40 PM | -0.40 | -1.09 | 36.90 | 36.60 | 36.60 | 36.20 | 36.0 - 37.6 | 38.06 | 19.4 - 39.0 | 1,031,730.00 | 1,169.00 | 1,598.89 |
| 338 | 2026-08-11 | ACMEPL | 24.80 | 02:40 PM | 0.20 | 0.81 | 24.90 | 24.60 | 24.60 | 24.80 | 24.7 - 25.5 | 61.96 | 12.5 - 27.8 | 2,473,730.00 | 1,411.00 | 3,321.00 |
| 339 | 2026-08-11 | BEACHHATCH | 32.40 | 02:40 PM | 0.00 | 0.00 | 32.40 | 32.40 | 32.40 | 32.20 | 32.1 - 32.9 | 5.26 | 28.0 - 59.9 | 162,348.00 | 370.00 | 1,341.39 |
| 340 | 2026-08-11 | PROVATIINS | 58.90 | 02:40 PM | 0.30 | 0.51 | 59.10 | 58.60 | 58.60 | 58.90 | 58.7 - 60.3 | 26.07 | 22.9 - 70.8 | 438,678.00 | 736.00 | 2,362.30 |
| 341 | 2026-08-11 | AMANFEED | 38.20 | 02:40 PM | -0.30 | -0.78 | 38.90 | 38.50 | 38.50 | 38.20 | 38.1 - 38.9 | 39.06 | 21.2 - 40.0 | 1,016,250.00 | 817.00 | 5,042.36 |
| 342 | 2026-08-11 | TILIL | 52.30 | 02:40 PM | -0.80 | -1.51 | 53.30 | 53.10 | 53.10 | 52.30 | 52.1 - 53.8 | 16.53 | 34.3 - 95.8 | 313,020.00 | 685.00 | 2,124.00 |
| 343 | 2026-08-11 | EASTERNINS | 64.20 | 02:40 PM | -0.80 | -1.23 | 65.20 | 65.00 | 65.00 | 64.20 | 63.8 - 67.2 | 28.03 | 40.1 - 68.8 | 430,493.00 | 991.00 | 2,802.16 |
| 344 | 2026-08-11 | ASIAINS | 44.70 | 02:40 PM | -0.70 | -1.54 | 45.70 | 45.40 | 45.40 | 44.70 | 44.5 - 46.2 | 27.29 | 24.4 - 47.6 | 603,028.00 | 908.00 | 2,136.97 |
| 345 | 2026-08-11 | DGIC | 34.50 | 02:40 PM | -1.40 | -3.90 | 36.10 | 35.90 | 35.90 | 34.50 | 34.2 - 36.9 | 26.68 | 16.9 - 37.3 | 750,750.00 | 918.00 | 1,436.00 |
| 346 | 2026-08-11 | DOREENPWR | 34.90 | 02:40 PM | -0.10 | -0.29 | 35.10 | 35.00 | 35.00 | 34.90 | 34.7 - 36.5 | 44.77 | 24.4 - 36.5 | 1,262,500.00 | 1,420.00 | 6,339.16 |
| 347 | 2026-08-11 | EASTRNLUB | 2,076.60 | 02:40 PM | 0.00 | 0.00 | 2,090.00 | 2,068.60 | 2,068.60 | 2,076.60 | 2072.0 - 2113.8 | 16.03 | 1435.0 - 2790.0 | 7,670.00 | 1,073.00 | 4,926.21 |
| 348 | 2026-08-11 | RANFOUNDRY | 161.20 | 02:40 PM | -0.30 | -0.19 | 161.50 | 161.50 | 161.50 | 161.20 | 160.9 - 163.7 | 3.19 | 135.0 - 190.0 | 19,728.00 | 152.00 | 1,615.00 |
| 349 | 2026-08-11 | DHAKAINS | 50.30 | 02:40 PM | -2.40 | -4.55 | 52.80 | 52.70 | 52.70 | 50.30 | 50.0 - 52.8 | 61.77 | 30.9 - 53.0 | 1,210,800.00 | 1,457.00 | 2,114.59 |
| 350 | 2026-08-11 | CLICL | 52.30 | 02:40 PM | -0.40 | -0.76 | 53.00 | 52.70 | 52.70 | 52.30 | 52.2 - 53.2 | 5.13 | 38.1 - 69.8 | 97,323.00 | 291.00 | 1,976.25 |
| 351 | 2026-08-11 | AGRANINS | 32.10 | 02:40 PM | -0.30 | -0.93 | 32.70 | 32.40 | 32.40 | 32.10 | 32.0 - 33.1 | 23.70 | 17.5 - 33.1 | 726,536.00 | 850.00 | 1,167.01 |
| 352 | 2026-08-11 | POWERGRID | 40.00 | 02:40 PM | -0.30 | -0.74 | 41.20 | 40.30 | 40.30 | 40.00 | 39.9 - 41.2 | 6.20 | 25.6 - 42.8 | 154,218.00 | 270.00 | 36,826.40 |
| 353 | 2026-08-11 | ICICL | 37.90 | 02:40 PM | -0.50 | -1.30 | 38.70 | 38.40 | 38.40 | 37.90 | 37.8 - 39.1 | 84.53 | 20.0 - 39.1 | 2,198,650.00 | 1,545.00 | 1,945.07 |
| 354 | 2026-08-11 | ASIAPACINS | 52.90 | 02:40 PM | -0.90 | -1.67 | 54.40 | 53.80 | 53.80 | 52.90 | 52.7 - 55.3 | 44.73 | 27.7 - 55.7 | 827,875.00 | 1,162.00 | 2,278.43 |
| 355 | 2026-08-11 | CENTRALINS | 47.70 | 02:40 PM | -1.30 | -2.65 | 49.00 | 49.00 | 49.00 | 47.70 | 47.5 - 50.3 | 46.25 | 30.7 - 51.8 | 952,023.00 | 1,450.00 | 2,604.10 |
| 356 | 2026-08-11 | GLOBALINS | 44.70 | 02:40 PM | -0.30 | -0.67 | 45.40 | 45.00 | 45.00 | 44.70 | 44.6 - 46.3 | 43.54 | 20.8 - 48.0 | 957,745.00 | 1,063.00 | 1,824.83 |
| 357 | 2026-08-11 | ZEALBANGLA | 210.30 | 02:40 PM | -4.10 | -1.91 | 219.70 | 214.40 | 214.40 | 209.60 | 209.0 - 219.7 | 5.54 | 78.1 - 251.4 | 26,157.00 | 372.00 | 1,286.40 |
| 358 | 2026-08-11 | USMANIAGL | 67.40 | 02:40 PM | 0.30 | 0.45 | 69.40 | 67.10 | 67.10 | 67.40 | 67.3 - 70.0 | 2.40 | 27.7 - 84.7 | 35,250.00 | 232.00 | 1,168.27 |
| 359 | 2026-08-11 | DELTASPINN | 7.70 | 02:40 PM | 0.00 | 0.00 | 7.80 | 7.70 | 7.70 | 7.70 | 7.7 - 7.9 | 5.26 | 3.5 - 8.2 | 674,572.00 | 167.00 | 1,281.91 |
| 360 | 2026-08-11 | VFSTDL | 16.50 | 02:40 PM | -0.10 | -0.60 | 16.80 | 16.60 | 16.60 | 16.50 | 16.5 - 16.9 | 20.69 | 7.0 - 18.4 | 1,243,930.00 | 559.00 | 1,752.63 |
| 361 | 2026-08-11 | UNIONBANK | 0.00 | 02:40 PM | 0.00 | 0.00 | 0.00 | 1.50 | 1.50 | 1.50 | nan - nan | 0.00 | 1.4 - 2.9 | 0.00 | 0.00 | 1,554.42 |
| 362 | 2026-08-11 | DBH1STMF | 5.80 | 02:40 PM | 0.00 | 0.00 | 5.90 | 5.80 | 5.80 | 5.80 | 5.8 - 6.0 | 5.35 | 4.1 - 7.7 | 913,153.00 | 217.00 | 696.00 |
| 363 | 2026-08-11 | ZAHINTEX | 8.80 | 02:40 PM | 0.00 | 0.00 | 8.90 | 8.80 | 8.80 | 8.80 | 8.8 - 9.0 | 0.76 | 4.0 - 10.1 | 85,150.00 | 49.00 | 720.09 |
| 364 | 2026-08-11 | BDWELDING | 13.70 | 02:40 PM | 0.00 | 0.00 | 13.70 | 13.70 | 13.70 | 13.70 | 13.7 - 13.9 | 0.83 | 6.8 - 20.8 | 60,463.00 | 93.00 | 593.89 |
| 365 | 2026-08-11 | PRAGATILIF | 0.00 | 02:40 PM | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | nan - nan | 0.00 | 119.9 - 283.9 | 0.00 | 0.00 | 0.00 |
| 366 | 2026-08-11 | NAVANACNG | 22.60 | 02:40 PM | 0.00 | 0.00 | 22.60 | 22.60 | 22.60 | 22.60 | 22.6 - 22.8 | 1.97 | 18.9 - 28.2 | 86,911.00 | 94.00 | 1,707.49 |
| 367 | 2026-08-11 | NCCBLMF1 | 7.10 | 02:40 PM | 0.00 | 0.00 | 7.30 | 7.10 | 7.10 | 7.10 | 7.1 - 7.4 | 4.02 | 3.1 - 8.0 | 557,562.00 | 177.00 | 770.37 |
| 368 | 2026-08-11 | ORIONPHARM | 0.00 | 02:40 PM | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | nan - nan | 0.00 | 22.9 - 42.9 | 0.00 | 0.00 | 0.00 |
| 369 | 2026-08-11 | OAL | 6.80 | 02:40 PM | -0.10 | -1.45 | 7.00 | 6.90 | 6.90 | 6.80 | 6.8 - 7.0 | 2.34 | 3.8 - 7.8 | 340,892.00 | 160.00 | 1,169.74 |
| 370 | 2026-08-11 | ABB1STMF | 4.00 | 02:40 PM | 0.00 | 0.00 | 4.10 | 4.00 | 4.00 | 4.00 | 4.0 - 4.2 | 13.39 | 2.2 - 4.4 | 3,292,690.00 | 284.00 | 956.36 |
| 371 | 2026-08-11 | 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 |
| 372 | 2026-08-11 | 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 |
| 373 | 2026-08-11 | INDEXAGRO | 0.00 | 02:40 PM | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | nan - nan | 0.00 | 60.0 - 93.0 | 0.00 | 0.00 | 0.00 |
| 374 | 2026-08-11 | MERCANBANK | 7.30 | 02:40 PM | -0.10 | -1.35 | 7.40 | 7.40 | 7.40 | 7.30 | 7.3 - 7.4 | 0.81 | 6.1 - 9.9 | 109,607.00 | 93.00 | 8,188.66 |
| 375 | 2026-08-11 | FAREASTLIF | 22.10 | 02:40 PM | -0.40 | -1.78 | 22.10 | 22.50 | 22.50 | 22.10 | 22.1 - 22.6 | 1.81 | 15.4 - 33.1 | 80,962.00 | 200.00 | 1,681.71 |
| 376 | 2026-08-11 | 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 |
| 377 | 2026-08-11 | 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 |
| 378 | 2026-08-11 | IFIC1STMF | 4.60 | 02:40 PM | 0.00 | 0.00 | 4.60 | 4.60 | 4.60 | 4.60 | 4.6 - 4.8 | 9.17 | 2.3 - 5.1 | 1,960,940.00 | 381.00 | 837.97 |
| 379 | 2026-08-11 | FIRSTSBANK | 0.00 | 02:40 PM | 0.00 | 0.00 | 0.00 | 1.90 | 1.90 | 1.90 | nan - nan | 0.00 | 1.8 - 3.9 | 0.00 | 0.00 | 2,295.47 |
| 380 | 2026-08-11 | SHASHADNIM | 0.00 | 02:40 PM | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | nan - nan | 0.00 | 13.8 - 30.6 | 0.00 | 0.00 | 0.00 |
| 381 | 2026-08-11 | SHURWID | 6.30 | 02:40 PM | 0.00 | 0.00 | 6.50 | 6.30 | 6.30 | 6.30 | 6.3 - 6.5 | 0.34 | 3.2 - 7.8 | 54,184.00 | 54.00 | 361.42 |
| 382 | 2026-08-11 | GIB | 0.00 | 02:40 PM | 0.00 | 0.00 | 0.00 | 1.70 | 1.70 | 1.70 | nan - nan | 0.00 | 1.3 - 3.1 | 0.00 | 0.00 | 1,678.65 |
| 383 | 2026-08-11 | SIBL | 0.00 | 02:40 PM | 0.00 | 0.00 | 0.00 | 3.00 | 3.00 | 3.00 | nan - nan | 0.00 | 3.0 - 8.0 | 0.00 | 0.00 | 3,420.47 |
| 384 | 2026-08-11 | GREENDELMF | 5.20 | 02:40 PM | 0.00 | 0.00 | 5.40 | 5.20 | 5.20 | 5.20 | 5.2 - 5.5 | 4.55 | 2.5 - 5.8 | 854,740.00 | 179.00 | 780.00 |
| 385 | 2026-08-11 | 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 |
| 386 | 2026-08-11 | PRIMEFIN | 3.20 | 02:40 PM | -0.20 | -5.88 | 3.40 | 3.40 | 3.40 | 3.20 | 3.2 - 3.5 | 3.15 | 0.73 - 6.4 | 956,854.00 | 229.00 | 927.92 |
| 387 | 2026-08-11 | ISLAMIBANK | 29.80 | 02:40 PM | 0.10 | 0.34 | 30.00 | 29.70 | 29.70 | 29.80 | 29.8 - 30.0 | 1.73 | 23.9 - 56.2 | 58,064.00 | 190.00 | 47,816.70 |
| 388 | 2026-08-11 | MEGHNACEM | 31.70 | 02:40 PM | 0.10 | 0.32 | 32.00 | 31.60 | 31.60 | 31.70 | 31.7 - 32.0 | 0.15 | 26.1 - 58.0 | 4,857.00 | 29.00 | 998.20 |
| 389 | 2026-08-11 | TALLUSPIN | 8.20 | 02:40 PM | 0.10 | 1.23 | 8.20 | 8.10 | 8.10 | 8.10 | 8.1 - 8.2 | 0.87 | 4.3 - 9.2 | 107,578.00 | 63.00 | 723.62 |
| 390 | 2026-08-11 | SALVO | 37.30 | 02:40 PM | 0.00 | 0.00 | 37.50 | 37.30 | 37.30 | 37.30 | 37.3 - 37.7 | 11.10 | 23.6 - 40.8 | 296,394.00 | 383.00 | 2,425.35 |
| 391 | 2026-08-11 | ACTIVEFINE | 6.70 | 02:40 PM | -0.10 | -1.47 | 6.80 | 6.80 | 6.80 | 6.70 | 6.7 - 6.9 | 4.06 | 4.7 - 9.8 | 597,134.00 | 189.00 | 1,631.57 |
| 392 | 2026-08-11 | ESQUIRENIT | 26.00 | 02:40 PM | 0.00 | 0.00 | 26.00 | 26.00 | 26.00 | 26.00 | 26.0 - 26.4 | 2.87 | 17.8 - 29.9 | 109,875.00 | 150.00 | 3,507.29 |
| 393 | 2026-08-11 | 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 |
| 394 | 2026-08-11 | EXIMBANK | 0.00 | 02:40 PM | 0.00 | 0.00 | 0.00 | 3.00 | 3.00 | 3.00 | nan - nan | 0.00 | 2.8 - 6.0 | 0.00 | 0.00 | 4,342.67 |
| 395 | 2026-08-11 | GRAMEENS2 | 13.80 | 02:40 PM | 0.00 | 0.00 | 13.80 | 13.80 | 13.80 | 13.80 | 13.8 - 14.1 | 9.58 | 10.3 - 14.7 | 688,795.00 | 292.00 | 2,517.09 |