CapitalInsightBD - Share Price Close to Daily Low-DSE

Share price close to daily high

Share price close to 53w low

price visit here and for 52w low, visit here.

Select Trading Code: Sorting by: None

Sl No	Date	Trading Code	Last Trading Price	Last Update	Change BDT	Change Pct	Opening Price	Adjusted Opening Price	YCP	Closing Price	Days Range	Days Value Mn	Fifty Two Weeks Moving Range	Days Volume No	Days Trade No	Market Capitalization Mn

Sl No	Date	Trading Code	Last Trading Price	Last Update	Change Pct	Opening Price	Adjusted Opening Price	YCP	Days Range	Days Value Mn	Fifty Two Weeks Moving Range	Days Volume No	Days Trade No	Market Capitalization Mn
1	2026-06-25	NORTHRNINS	41.60	02:40 PM	0.90	40.70	40.70	40.90	24.2 - 45.3	0.90	nan - nan	952,678.00	39.45	1,736.25
2	2026-06-25	PADMALIFE	18.20	02:40 PM	0.60	17.60	17.60	18.40	13.8 - 26.0	0.60	nan - nan	37,723.00	0.68	684.29
3	2026-06-25	PADMAOIL	187.80	02:40 PM	1.10	186.70	186.70	186.10	163.8 - 209.0	1.10	nan - nan	113,837.00	21.33	18,340.10
4	2026-06-25	PARAMOUNT	65.20	02:40 PM	1.00	64.20	64.20	64.30	36.2 - 71.8	1.00	nan - nan	599,077.00	39.33	2,610.69
5	2026-06-25	PDL	5.90	02:40 PM	0.30	5.60	5.60	5.80	2.8 - 7.4	0.30	nan - nan	478,504.00	2.79	1,027.88
6	2026-06-25	PENINSULA	23.60	02:40 PM	0.40	23.20	23.20	23.30	10.2 - 25.1	0.40	nan - nan	570,737.00	13.35	2,753.07
7	2026-06-25	PEOPLESINS	62.10	02:40 PM	1.00	61.10	61.10	60.10	25.6 - 65.5	1.00	nan - nan	1,932,240.00	120.89	2,822.82
8	2026-06-25	PF1STMF	8.60	02:40 PM	0.10	8.50	8.50	8.50	4.6 - 9.1	0.10	nan - nan	1,278,550.00	10.98	510.00
9	2026-06-25	PHARMAID	573.60	02:40 PM	3.50	570.10	570.10	574.90	452.7 - 677.8	3.50	nan - nan	7,585.00	4.33	1,778.71
10	2026-06-25	PHENIXINS	43.60	02:40 PM	1.10	42.50	42.50	43.50	22.8 - 47.2	1.10	nan - nan	400,435.00	17.38	1,714.52
11	2026-06-25	PHOENIXFIN	3.80	02:40 PM	0.10	3.70	3.70	3.70	1.8 - 5.5	0.10	nan - nan	57,281.00	0.21	613.74
12	2026-06-25	ORIONPHARM	28.80	02:40 PM	0.40	28.40	28.40	28.40	22.9 - 42.9	0.40	nan - nan	397,574.00	11.39	6,645.60
13	2026-06-25	ORIONINFU	309.10	02:40 PM	1.40	307.70	307.70	308.00	304.0 - 587.5	1.40	nan - nan	146,382.00	45.13	6,264.70
14	2026-06-25	NPOLYMER	32.50	02:40 PM	0.50	32.00	32.00	32.30	23.5 - 38.3	0.50	nan - nan	114,830.00	3.72	2,335.48
15	2026-06-25	NRBBANK	5.90	02:40 PM	0.00	5.90	5.90	6.00	4.9 - 11.9	0.00	nan - nan	181,681.00	1.08	4,074.46
16	2026-06-25	NRBCBANK	7.50	02:40 PM	0.10	7.40	7.40	7.40	4.9 - 8.1	0.10	nan - nan	42,894.00	0.32	6,132.01
17	2026-06-25	NTC	157.90	02:40 PM	-0.10	158.00	158.00	158.00	141.0 - 222.0	-0.10	nan - nan	2,302.00	0.36	4,700.50
18	2026-06-25	NTLTUBES	65.40	02:40 PM	0.50	64.90	64.90	65.30	56.0 - 91.8	0.50	nan - nan	137,124.00	8.97	2,259.94
19	2026-06-25	NURANI	3.00	02:40 PM	0.10	2.90	2.90	2.90	1.1 - 4.2	0.10	nan - nan	201,401.00	0.60	355.61
20	2026-06-25	OAL	6.70	02:40 PM	0.30	6.40	6.40	6.60	3.8 - 8.2	0.30	nan - nan	366,025.00	2.43	1,084.97
21	2026-06-25	OIMEX	15.90	02:40 PM	0.40	15.50	15.50	15.50	10.8 - 28.0	0.40	nan - nan	308,822.00	4.86	1,132.81
22	2026-06-25	OLYMPIC	154.20	02:40 PM	1.40	152.80	152.80	153.00	128.0 - 176.9	1.40	nan - nan	438,884.00	67.66	30,550.70
23	2026-06-25	ONEBANKPLC	8.00	02:40 PM	0.00	8.00	8.00	8.10	6.2 - 9.1	0.00	nan - nan	602,700.00	4.83	8,526.58
24	2026-06-25	PHPMF1	3.10	02:40 PM	0.00	3.10	3.10	3.20	2.1 - 3.8	0.00	nan - nan	463,872.00	1.45	873.87
25	2026-06-25	PIONEERINS	69.90	02:40 PM	2.60	67.30	67.30	67.00	36.9 - 74.0	2.60	nan - nan	1,546,180.00	108.46	6,911.14
26	2026-06-25	PLFSL	1.20	02:40 PM	0.00	1.20	1.20	1.20	0.36 - 4.2	0.00	nan - nan	586,475.00	0.74	342.53
27	2026-06-25	PRIMELIFE	42.50	02:40 PM	1.00	41.50	41.50	41.30	27.0 - 54.6	1.00	nan - nan	193,635.00	8.13	1,266.59
28	2026-06-25	PRIMETEX	17.70	02:40 PM	0.20	17.50	17.50	17.90	9.9 - 23.4	0.20	nan - nan	76,329.00	1.34	668.50
29	2026-06-25	PROGRESLIF	42.80	02:40 PM	1.30	41.50	41.50	43.00	35.2 - 65.4	1.30	nan - nan	13,457.00	0.56	690.69
30	2026-06-25	PROVATIINS	58.90	02:40 PM	4.30	54.60	54.60	54.70	22.9 - 59.8	4.30	nan - nan	2,511,190.00	145.74	2,201.05
31	2026-06-25	PTL	65.10	02:40 PM	2.60	62.50	62.50	62.70	39.0 - 66.2	2.60	nan - nan	2,011,710.00	129.61	11,194.80
32	2026-06-25	PUBALIBANK	35.90	02:40 PM	0.30	35.60	35.60	35.60	25.0 - 44.0	0.30	nan - nan	331,676.00	11.87	55,597.30
33	2026-06-25	PURABIGEN	0.00	02:40 PM	0.00	31.80	31.80	0.00	15.3 - 36.1	0.00	nan - nan	0.00	0.00	1,902.04
34	2026-06-25	QUASEMIND	45.90	02:40 PM	0.00	45.90	45.90	46.10	31.1 - 49.0	0.00	nan - nan	1,186,030.00	54.60	3,671.96
35	2026-06-25	QUEENSOUTH	15.10	02:40 PM	0.10	15.00	15.00	15.10	8.5 - 15.6	0.10	nan - nan	1,528,220.00	22.99	2,289.02
36	2026-06-25	RAHIMAFOOD	98.60	02:40 PM	-0.40	99.00	99.00	99.90	80.2 - 174.0	-0.40	nan - nan	87,839.00	8.67	1,980.02
37	2026-06-25	PRIMEINSUR	42.50	02:40 PM	1.40	41.10	41.10	41.80	25.4 - 45.7	1.40	nan - nan	500,585.00	21.16	1,680.06
38	2026-06-25	PRIMEFIN	3.00	02:40 PM	-0.10	3.10	3.10	3.10	0.73 - 6.4	-0.10	nan - nan	621,425.00	1.88	846.04
39	2026-06-25	POPULAR1MF	3.20	02:40 PM	0.00	3.20	3.20	3.10	2.1 - 3.8	0.00	nan - nan	357,722.00	1.11	957.09
40	2026-06-25	POPULARLIF	62.30	02:40 PM	0.30	62.00	62.00	62.30	36.5 - 67.0	0.30	nan - nan	295,840.00	18.36	3,746.56
41	2026-06-25	POWERGRID	37.90	02:40 PM	0.90	37.00	37.00	37.30	25.6 - 39.4	0.90	nan - nan	188,614.00	7.11	33,810.90
42	2026-06-25	PRAGATIINS	83.20	02:40 PM	7.50	75.70	75.70	73.00	44.9 - 87.6	7.50	nan - nan	2,167,830.00	178.08	6,147.94
43	2026-06-25	PRAGATILIF	186.10	02:40 PM	1.70	184.40	184.40	185.90	83.0 - 283.9	1.70	nan - nan	234,711.00	43.97	6,001.35
44	2026-06-25	PREMIERBAN	4.30	02:40 PM	-0.10	4.40	4.40	4.30	3.9 - 8.1	-0.10	nan - nan	866,982.00	3.69	5,427.10
45	2026-06-25	PREMIERCEM	48.80	02:40 PM	0.80	48.00	48.00	48.10	34.9 - 53.8	0.80	nan - nan	491,901.00	23.94	5,061.60
46	2026-06-25	PREMIERLEA	2.20	02:40 PM	-0.20	2.40	2.40	2.40	0.3 - 4.4	-0.20	nan - nan	429,217.00	0.97	319.13
47	2026-06-25	PRIME1ICBA	4.80	02:40 PM	0.10	4.70	4.70	4.70	3.8 - 5.6	0.10	nan - nan	122,025.00	0.59	470.00
48	2026-06-25	PRIMEBANK	29.90	02:40 PM	-0.10	30.00	30.00	30.00	22.0 - 36.1	-0.10	nan - nan	4,163,490.00	124.11	36,558.60
49	2026-06-25	RAHIMTEXT	202.50	02:40 PM	3.50	199.00	199.00	200.00	109.2 - 271.9	3.50	nan - nan	35,646.00	7.19	1,882.48
50	2026-06-25	NORTHERN	109.30	02:40 PM	1.20	108.10	108.10	111.90	75.1 - 141.2	1.20	nan - nan	2,536.00	0.28	231.55
51	2026-06-25	KPPL	15.10	02:40 PM	0.10	15.00	15.00	15.20	7.9 - 21.4	0.10	nan - nan	322,660.00	4.90	1,095.60
52	2026-06-25	MARICO	2,755.70	02:40 PM	8.20	2,747.50	2,747.50	2,750.00	2364.0 - 3000.0	8.20	nan - nan	19,416.00	53.51	86,546.20
53	2026-06-25	MATINSPINN	54.00	02:40 PM	1.00	53.00	53.00	53.20	43.8 - 58.9	1.00	nan - nan	233,441.00	12.44	5,166.97
54	2026-06-25	MBL1STMF	3.90	02:40 PM	0.00	3.90	3.90	4.00	3.0 - 5.5	0.00	nan - nan	2,600.00	0.01	390.00
55	2026-06-25	MEGCONMILK	39.30	02:40 PM	0.90	38.40	38.40	38.80	11.5 - 51.0	0.90	nan - nan	174,606.00	6.92	614.40
56	2026-06-25	MEGHNACEM	31.30	02:40 PM	-0.50	31.80	31.80	32.40	26.1 - 58.0	-0.50	nan - nan	5,073.00	0.16	1,004.52
57	2026-06-25	MEGHNAINS	33.70	02:40 PM	0.40	33.30	33.30	33.30	20.8 - 36.7	0.40	nan - nan	1,152,270.00	39.08	1,332.00
58	2026-06-25	MEGHNALIFE	61.60	02:40 PM	0.60	61.00	61.00	61.70	42.0 - 73.5	0.60	nan - nan	203,361.00	12.50	2,586.72
59	2026-06-25	MEGHNAPET	69.10	02:40 PM	1.10	68.00	68.00	68.20	17.3 - 98.0	1.10	nan - nan	112,263.00	7.86	816.00
60	2026-06-25	MERCANBANK	7.40	02:40 PM	0.10	7.30	7.30	7.40	6.1 - 10.9	0.10	nan - nan	1,584,830.00	11.52	8,078.00
61	2026-06-25	MERCINS	43.60	02:40 PM	1.60	42.00	42.00	42.80	22.0 - 43.8	1.60	nan - nan	879,553.00	37.90	1,810.01
62	2026-06-25	MALEKSPIN	32.40	02:40 PM	1.90	30.50	30.50	30.50	22.6 - 36.2	1.90	nan - nan	8,078,400.00	256.89	5,904.80
63	2026-06-25	MAKSONSPIN	5.90	02:40 PM	0.30	5.60	5.60	5.70	3.8 - 7.7	0.30	nan - nan	180,866.00	1.05	1,334.10
64	2026-06-25	KTL	10.10	02:40 PM	0.10	10.00	10.00	10.00	8.5 - 14.7	0.10	nan - nan	285,086.00	2.86	1,163.05
65	2026-06-25	LANKABAFIN	16.00	02:40 PM	0.00	16.00	16.00	16.20	11.6 - 18.6	0.00	nan - nan	1,916,840.00	30.61	8,621.42
66	2026-06-25	LEGACYFOOT	67.60	02:40 PM	0.30	67.30	67.30	67.90	46.2 - 85.4	0.30	nan - nan	236,728.00	15.93	2,899.28
67	2026-06-25	LHB	54.80	02:40 PM	0.40	54.40	54.40	54.90	45.0 - 62.5	0.40	nan - nan	831,521.00	45.48	63,178.70
68	2026-06-25	LIBRAINFU	642.40	02:40 PM	2.90	639.50	639.50	637.50	547.1 - 850.0	2.90	nan - nan	4,406.00	2.83	1,440.72
69	2026-06-25	LINDEBD	700.00	02:40 PM	4.60	695.40	695.40	695.00	625.0 - 1040.0	4.60	nan - nan	8,292.00	5.80	10,582.80
70	2026-06-25	LOVELLO	70.20	02:40 PM	1.60	68.60	68.60	68.80	61.3 - 110.3	1.60	nan - nan	1,330,930.00	92.49	6,734.81
71	2026-06-25	LRBDL	12.30	02:40 PM	0.40	11.90	11.90	12.00	8.5 - 16.0	0.40	nan - nan	508,180.00	6.17	1,728.39
72	2026-06-25	LRGLOBMF1	3.40	02:40 PM	0.10	3.30	3.30	3.40	2.3 - 4.0	0.10	nan - nan	686,910.00	2.34	1,026.56
73	2026-06-25	MAGURAPLEX	88.40	02:40 PM	1.50	86.90	86.90	86.90	72.9 - 118.0	1.50	nan - nan	127,092.00	11.17	2,572.53
74	2026-06-25	METROSPIN	9.30	02:40 PM	0.20	9.10	9.10	9.10	7.0 - 12.8	0.20	nan - nan	183,008.00	1.67	561.45
75	2026-06-25	MHSML	22.90	02:40 PM	1.00	21.90	21.90	21.80	12.0 - 25.8	1.00	nan - nan	1,205,450.00	27.12	2,211.75
76	2026-06-25	MIDASFIN	5.90	02:40 PM	0.00	5.90	5.90	5.90	3.7 - 8.6	0.00	nan - nan	26,391.00	0.16	848.97
77	2026-06-25	NAHEEACP	36.20	02:40 PM	-0.10	36.30	36.30	37.00	13.9 - 42.0	-0.10	nan - nan	1,612,270.00	59.05	2,481.47
78	2026-06-25	NATLIFEINS	104.10	02:40 PM	2.00	102.10	102.10	102.10	82.1 - 134.0	2.00	nan - nan	42,216.00	4.36	11,080.10
79	2026-06-25	NAVANACNG	21.60	02:40 PM	0.10	21.50	21.50	21.50	18.9 - 28.2	0.10	nan - nan	52,589.00	1.14	1,624.39
80	2026-06-25	NAVANAPHAR	69.70	02:40 PM	0.50	69.20	69.20	69.10	45.5 - 78.0	0.50	nan - nan	397,763.00	27.70	7,433.20
81	2026-06-25	NBL	3.80	02:40 PM	-0.10	3.90	3.90	3.90	2.1 - 6.6	-0.10	nan - nan	1,438,580.00	5.51	12,557.00
82	2026-06-25	NCCBANK	16.00	02:40 PM	0.10	15.90	15.90	16.00	9.8 - 17.7	0.10	nan - nan	12,329,000.00	197.36	18,362.00
83	2026-06-25	NCCBLMF1	4.30	02:40 PM	0.10	4.20	4.20	4.20	3.1 - 5.9	0.10	nan - nan	102,723.00	0.44	455.71
84	2026-06-25	NEWLINE	5.80	02:40 PM	0.10	5.70	5.70	5.70	2.7 - 8.1	0.10	nan - nan	119,221.00	0.68	447.64
85	2026-06-25	NFML	24.00	02:40 PM	1.80	22.20	22.20	22.30	9.0 - 24.1	1.80	nan - nan	13,983,700.00	323.51	2,072.62
86	2026-06-25	NHFIL	27.70	02:40 PM	-0.40	28.10	28.10	28.10	21.0 - 29.7	-0.40	nan - nan	1,287,960.00	35.74	3,617.43
87	2026-06-25	MTB	13.00	02:40 PM	0.30	12.70	12.70	12.70	10.8 - 14.7	0.30	nan - nan	1,466,580.00	18.82	15,382.30
88	2026-06-25	MPETROLEUM	211.40	02:40 PM	0.70	210.70	210.70	210.70	187.3 - 218.8	0.70	nan - nan	31,598.00	6.67	22,801.10
89	2026-06-25	MIDLANDBNK	16.10	02:40 PM	0.20	15.90	15.90	15.80	14.5 - 29.4	0.20	nan - nan	1,184,620.00	19.06	10,790.10
90	2026-06-25	MIRACLEIND	28.00	02:40 PM	0.20	27.80	27.80	27.90	25.0 - 40.9	0.20	nan - nan	95,366.00	2.67	979.06
91	2026-06-25	MIRAKHTER	42.40	02:40 PM	0.50	41.90	41.90	42.00	23.9 - 48.7	0.50	nan - nan	764,148.00	32.38	5,060.33
92	2026-06-25	MITHUNKNIT	15.30	02:40 PM	0.10	15.20	15.20	15.40	11.0 - 21.9	0.10	nan - nan	58,098.00	0.88	493.87
93	2026-06-25	MJLBD	93.30	02:40 PM	0.20	93.10	93.10	92.80	86.0 - 105.8	0.20	nan - nan	122,547.00	11.43	29,489.60
94	2026-06-25	MLDYEING	10.80	02:40 PM	0.20	10.60	10.60	10.50	6.7 - 11.7	0.20	nan - nan	1,417,360.00	15.19	2,463.80
95	2026-06-25	MONNOAGML	353.30	02:40 PM	6.50	346.80	346.80	349.60	266.2 - 424.9	6.50	nan - nan	12,603.00	4.44	1,526.01
96	2026-06-25	MONNOCERA	96.30	02:40 PM	3.10	93.20	93.20	93.00	67.3 - 112.0	3.10	nan - nan	442,105.00	42.06	3,515.91
97	2026-06-25	MONNOFABR	22.60	02:40 PM	0.60	22.00	22.00	22.00	12.9 - 27.3	0.60	nan - nan	1,071,350.00	24.01	2,530.00
98	2026-06-25	MONOSPOOL	114.30	02:40 PM	2.20	112.10	112.10	112.70	79.9 - 305.6	2.20	nan - nan	771,667.00	87.96	4,396.66
99	2026-06-25	NITOLINS	34.10	02:40 PM	1.70	32.40	32.40	32.50	22.3 - 37.9	1.70	nan - nan	243,958.00	8.35	1,367.86
100	2026-06-25	SONALIPAPR	231.20	02:40 PM	4.90	226.30	226.30	228.30	136.6 - 314.9	4.90	nan - nan	92,885.00	21.30	7,455.50
101	2026-06-25	SUMITPOWER	15.30	02:40 PM	0.10	15.20	15.20	15.20	12.0 - 16.5	0.10	nan - nan	771,895.00	11.76	16,231.70
102	2026-06-25	SUNLIFEINS	72.80	02:40 PM	3.20	69.60	69.60	70.20	40.2 - 86.8	3.20	nan - nan	694,481.00	50.22	2,488.94
103	2026-06-25	TAKAFULINS	39.90	02:40 PM	0.80	39.10	39.10	39.00	28.2 - 41.7	0.80	nan - nan	191,172.00	7.58	1,665.15
104	2026-06-25	TALLUSPIN	8.30	02:40 PM	0.00	8.30	8.30	8.20	4.3 - 9.2	0.00	nan - nan	300,852.00	2.50	741.48
105	2026-06-25	TAMIJTEX	129.10	02:40 PM	0.40	128.70	128.70	130.90	98.6 - 169.4	0.40	nan - nan	116,252.00	14.96	4,256.27
106	2026-06-25	1JANATAMF	3.10	02:40 PM	0.00	3.10	3.10	3.10	2.1 - 3.7	0.00	nan - nan	279,372.00	0.87	898.76
107	2026-06-25	1STPRIMFMF	22.60	02:40 PM	0.30	22.30	22.30	22.40	15.8 - 26.4	0.30	nan - nan	1,380,090.00	30.65	446.00
108	2026-06-25	TECHNODRUG	43.20	02:40 PM	1.70	41.50	41.50	41.60	25.2 - 47.1	1.70	nan - nan	1,338,590.00	56.94	5,477.92
109	2026-06-25	TILIL	53.40	02:40 PM	0.80	52.60	52.60	53.20	34.3 - 95.8	0.80	nan - nan	429,849.00	22.92	2,104.00
110	2026-06-25	TITASGAS	17.80	02:40 PM	-0.10	17.90	17.90	18.00	14.5 - 24.1	-0.10	nan - nan	630,956.00	11.27	17,707.10
111	2026-06-25	STYLECRAFT	53.60	02:40 PM	1.10	52.50	52.50	53.00	40.3 - 89.2	1.10	nan - nan	5,616.00	0.30	728.95
112	2026-06-25	STANDBANKL	4.70	02:40 PM	0.00	4.70	4.70	4.80	4.2 - 7.9	0.00	nan - nan	399,666.00	1.88	5,244.46
113	2026-06-25	SONARBAINS	44.70	02:40 PM	2.40	42.30	42.30	42.50	20.6 - 48.1	2.40	nan - nan	591,784.00	26.22	1,867.36
114	2026-06-25	SONARGAON	96.00	02:40 PM	8.40	87.60	87.60	88.20	20.7 - 96.3	8.40	nan - nan	1,261,190.00	120.50	2,318.51
115	2026-06-25	SOUTHEASTB	10.10	02:40 PM	0.10	10.00	10.00	10.00	6.9 - 11.0	0.10	nan - nan	824,529.00	8.27	14,310.10
116	2026-06-25	SPCERAMICS	23.60	02:40 PM	0.60	23.00	23.00	23.30	11.5 - 25.2	0.60	nan - nan	1,532,130.00	36.24	3,380.22
117	2026-06-25	SPCL	54.50	02:40 PM	0.60	53.90	53.90	53.80	35.9 - 57.6	0.60	nan - nan	767,855.00	41.86	10,059.40
118	2026-06-25	SQUARETEXT	49.40	02:40 PM	0.20	49.20	49.20	49.40	45.1 - 57.8	0.20	nan - nan	108,317.00	5.32	9,704.80
119	2026-06-25	SQURPHARMA	224.10	02:40 PM	1.30	222.80	222.80	223.20	198.0 - 236.0	1.30	nan - nan	765,549.00	171.52	197,501.00
120	2026-06-25	SSSTEEL	6.90	02:40 PM	0.20	6.70	6.70	6.70	3.1 - 7.2	0.20	nan - nan	3,141,950.00	21.73	2,201.84
121	2026-06-25	STANCERAM	71.90	02:40 PM	0.90	71.00	71.00	71.10	55.6 - 106.5	0.90	nan - nan	9,810.00	0.71	458.71
122	2026-06-25	STANDARINS	52.10	02:40 PM	0.60	51.50	51.50	51.90	29.3 - 56.6	0.60	nan - nan	290,636.00	15.21	2,229.77
123	2026-06-25	TOSRIFA	20.40	02:40 PM	0.40	20.00	20.00	20.00	13.9 - 23.1	0.40	nan - nan	313,730.00	6.37	1,359.70
124	2026-06-25	TRUSTB1MF	3.10	02:40 PM	0.00	3.10	3.10	3.10	2.2 - 3.9	0.00	nan - nan	314,040.00	0.96	941.12
125	2026-06-25	TRUSTBANK	15.70	02:40 PM	0.10	15.60	15.60	15.60	15.1 - 23.9	0.10	nan - nan	1,464,420.00	22.97	16,283.00
126	2026-06-25	UTTARAFIN	13.00	02:40 PM	0.00	13.00	13.00	13.00	8.9 - 19.1	0.00	nan - nan	124,579.00	1.62	1,709.26
127	2026-06-25	VAMLBDMF1	0.00	02:40 PM	0.00	7.10	7.10	0.00	6.1 - 8.0	0.00	nan - nan	0.00	0.00	740.67
128	2026-06-25	VAMLRBBF	7.40	02:40 PM	0.30	7.10	7.10	7.30	4.7 - 7.4	0.30	nan - nan	364,330.00	2.68	1,127.09
129	2026-06-25	VFSTDL	17.10	02:40 PM	1.00	16.10	16.10	16.20	6.5 - 18.4	1.00	nan - nan	5,377,240.00	90.56	1,699.84
130	2026-06-25	WALTONHIL	382.40	02:40 PM	5.20	377.20	377.20	380.00	356.8 - 528.0	5.20	nan - nan	16,238.00	6.19	125,691.00
131	2026-06-25	WATACHEM	133.30	02:40 PM	0.90	132.40	132.40	133.20	104.6 - 167.0	0.90	nan - nan	16,181.00	2.15	1,962.52
132	2026-06-25	WMSHIPYARD	9.60	02:40 PM	0.30	9.30	9.30	9.50	6.6 - 10.4	0.30	nan - nan	2,874,780.00	27.49	2,187.40
133	2026-06-25	YPL	25.50	02:40 PM	1.40	24.10	24.10	24.60	12.2 - 27.5	1.40	nan - nan	809,211.00	20.55	1,776.14
134	2026-06-25	ZAHEENSPIN	5.90	02:40 PM	0.20	5.70	5.70	5.80	3.3 - 7.7	0.20	nan - nan	459,309.00	2.71	648.82
135	2026-06-25	ZAHINTEX	8.80	02:40 PM	0.10	8.70	8.70	8.80	3.8 - 9.2	0.10	nan - nan	169,058.00	1.48	711.91
136	2026-06-25	UTTARABANK	21.40	02:40 PM	0.00	21.40	21.40	21.30	20.3 - 26.5	0.00	nan - nan	1,370,480.00	29.31	25,954.70
137	2026-06-25	USMANIAGL	39.00	02:40 PM	-0.10	39.10	39.10	40.50	27.7 - 47.5	-0.10	nan - nan	58,180.00	2.29	680.77
138	2026-06-25	TUNGHAI	3.00	02:40 PM	0.10	2.90	2.90	3.00	1.1 - 4.4	0.10	nan - nan	134,520.00	0.40	309.29
139	2026-06-25	UCB	8.90	02:40 PM	-0.10	9.00	9.00	9.00	8.4 - 11.8	-0.10	nan - nan	487,579.00	4.34	13,953.40
140	2026-06-25	UNILEVERCL	2,063.30	02:40 PM	2.80	2,060.50	2,060.50	2,090.00	2020.0 - 2550.0	2.80	nan - nan	942.00	1.95	39,714.70
141	2026-06-25	UNIONBANK	0.00	02:40 PM	0.00	1.50	1.50	0.00	1.4 - 3.1	0.00	nan - nan	0.00	0.00	1,554.42
142	2026-06-25	UNIONCAP	4.50	02:40 PM	0.00	4.50	4.50	4.60	2.5 - 7.2	0.00	nan - nan	240,000.00	1.08	776.58
143	2026-06-25	UNIONINS	0.00	02:40 PM	0.00	40.50	40.50	0.00	27.0 - 44.4	0.00	nan - nan	0.00	0.00	1,960.29
144	2026-06-25	UNIQUEHRL	41.10	02:40 PM	0.70	40.40	40.40	40.50	33.1 - 45.9	0.70	nan - nan	189,748.00	7.72	11,893.80
145	2026-06-25	UNITEDFIN	15.30	02:40 PM	-0.10	15.40	15.40	15.40	10.4 - 17.1	-0.10	nan - nan	1,480,690.00	22.81	2,881.56
146	2026-06-25	UNITEDINS	43.40	02:40 PM	0.20	43.20	43.20	43.10	34.3 - 51.5	0.20	nan - nan	113,249.00	4.96	1,922.40
147	2026-06-25	UPGDCL	123.50	02:40 PM	0.00	123.50	123.50	123.50	111.0 - 151.8	0.00	nan - nan	76,897.00	9.49	71,592.40
148	2026-06-25	ZEALBANGLA	130.90	02:40 PM	3.20	127.70	127.70	131.80	78.1 - 193.2	3.20	nan - nan	5,993.00	0.78	766.20
149	2026-06-25	SONALILIFE	84.80	02:40 PM	0.00	84.80	84.80	85.00	44.1 - 91.8	0.00	nan - nan	268,622.00	22.84	4,028.00
150	2026-06-25	RAKCERAMIC	28.40	02:40 PM	-0.10	28.50	28.50	28.60	18.9 - 31.0	-0.10	nan - nan	545,262.00	15.44	12,197.10
151	2026-06-25	RUNNERAUTO	42.20	02:40 PM	0.50	41.70	41.70	41.80	24.7 - 46.0	0.50	nan - nan	907,961.00	38.47	4,734.62
152	2026-06-25	RUPALIBANK	17.00	02:40 PM	0.10	16.90	16.90	17.10	15.2 - 25.9	0.10	nan - nan	138,937.00	2.36	8,246.05
153	2026-06-25	RUPALIINS	27.40	02:40 PM	0.20	27.20	27.20	27.20	18.0 - 29.8	0.20	nan - nan	537,518.00	14.84	2,189.56
154	2026-06-25	RUPALILIFE	93.80	02:40 PM	1.00	92.80	92.80	93.10	65.9 - 132.0	1.00	nan - nan	448,335.00	42.28	2,785.32
155	2026-06-25	SAFKOSPINN	20.90	02:40 PM	0.30	20.60	20.60	20.60	10.4 - 24.7	0.30	nan - nan	89,325.00	1.86	617.62
156	2026-06-25	SAIFPOWER	10.60	02:40 PM	0.90	9.70	9.70	10.00	3.8 - 10.6	0.90	nan - nan	5,478,080.00	57.33	3,679.58
157	2026-06-25	SAIHAMCOT	19.70	02:40 PM	0.30	19.40	19.40	19.50	12.6 - 23.2	0.30	nan - nan	1,442,260.00	28.11	2,886.24
158	2026-06-25	SAIHAMTEX	18.30	02:40 PM	0.40	17.90	17.90	17.90	12.4 - 25.1	0.40	nan - nan	981,057.00	17.80	1,621.07
159	2026-06-25	SALAMCRST	14.40	02:40 PM	0.00	14.40	14.40	14.50	10.6 - 25.6	0.00	nan - nan	172,449.00	2.49	1,416.54
160	2026-06-25	SALVO	37.50	02:40 PM	-0.20	37.70	37.70	38.00	18.9 - 39.9	-0.20	nan - nan	775,016.00	29.16	2,451.36
161	2026-06-25	RSRMSTEEL	7.90	02:40 PM	-0.10	8.00	8.00	8.00	4.3 - 12.2	-0.10	nan - nan	80,543.00	0.64	809.51
162	2026-06-25	ROBI	32.30	02:40 PM	-0.20	32.50	32.50	32.50	24.1 - 33.3	-0.20	nan - nan	4,143,290.00	133.76	170,233.00
163	2026-06-25	RANFOUNDRY	158.40	02:40 PM	4.90	153.50	153.50	154.80	135.0 - 190.0	4.90	nan - nan	52,794.00	8.30	1,535.00
164	2026-06-25	RDFOOD	27.90	02:40 PM	1.30	26.60	26.60	26.60	15.0 - 34.4	1.30	nan - nan	1,882,350.00	51.78	2,020.91
165	2026-06-25	RECKITTBEN	3,307.70	02:40 PM	3.40	3,304.30	3,304.30	3,303.00	3245.0 - 3700.0	3.40	nan - nan	1,116.00	3.69	15,612.80
166	2026-06-25	REGENTTEX	6.60	02:40 PM	0.40	6.20	6.20	6.30	1.3 - 8.4	0.40	nan - nan	748,087.00	4.86	797.40
167	2026-06-25	RELIANCE1	10.60	02:40 PM	0.20	10.40	10.40	10.50	9.8 - 18.8	0.20	nan - nan	509,098.00	5.37	629.20
168	2026-06-25	RELIANCINS	120.00	02:40 PM	1.30	118.70	118.70	118.90	48.3 - 122.3	1.30	nan - nan	284,942.00	34.39	12,482.60
169	2026-06-25	RENATA	446.30	02:40 PM	1.20	445.10	445.10	445.30	372.0 - 548.0	1.20	nan - nan	47,107.00	21.01	51,051.40
170	2026-06-25	RENWICKJA	545.00	02:40 PM	-7.40	552.40	552.40	531.00	422.5 - 750.0	-7.40	nan - nan	31.00	0.02	1,104.80
171	2026-06-25	REPUBLIC	35.20	02:40 PM	0.60	34.60	34.60	34.50	23.0 - 38.5	0.60	nan - nan	203,548.00	7.21	1,892.76
172	2026-06-25	RINGSHINE	3.70	02:40 PM	0.10	3.60	3.60	3.60	1.9 - 4.4	0.10	nan - nan	638,477.00	2.32	1,801.13
173	2026-06-25	SAMATALETH	104.00	02:40 PM	0.10	103.90	103.90	105.90	53.6 - 127.2	0.10	nan - nan	45,346.00	4.73	1,072.25
174	2026-06-25	SAMORITA	76.80	02:40 PM	2.30	74.50	74.50	74.60	55.3 - 83.4	2.30	nan - nan	177,241.00	13.57	1,624.17
175	2026-06-25	SANDHANINS	25.60	02:40 PM	0.60	25.00	25.00	25.50	17.1 - 27.6	0.60	nan - nan	276,434.00	7.06	2,742.47
176	2026-06-25	SHYAMPSUG	207.40	02:40 PM	18.30	189.10	189.10	189.10	110.1 - 238.9	18.30	nan - nan	32,069.00	6.54	945.50
177	2026-06-25	SIBL	0.00	02:40 PM	0.00	3.00	3.00	0.00	3.0 - 8.7	0.00	nan - nan	0.00	0.00	3,420.47
178	2026-06-25	SICL	39.00	02:40 PM	0.80	38.20	38.20	38.50	16.1 - 42.9	0.80	nan - nan	1,107,760.00	43.55	1,528.00
179	2026-06-25	SILCOPHL	21.40	02:40 PM	1.20	20.20	20.20	20.10	11.1 - 22.6	1.20	nan - nan	1,866,440.00	39.12	2,096.90
180	2026-06-25	SILVAPHL	13.50	02:40 PM	0.40	13.10	13.10	13.10	7.6 - 14.5	0.40	nan - nan	835,328.00	11.23	1,788.15
181	2026-06-25	SIMTEX	26.80	02:40 PM	-0.10	26.90	26.90	27.00	15.1 - 34.5	-0.10	nan - nan	3,460,160.00	92.52	2,141.12
182	2026-06-25	SINGERBD	79.70	02:40 PM	0.00	79.70	79.70	79.80	72.0 - 125.5	0.00	nan - nan	35,686.00	2.82	7,946.32
183	2026-06-25	SINOBANGLA	59.20	02:40 PM	0.40	58.80	58.80	58.80	37.7 - 67.0	0.40	nan - nan	1,208,880.00	71.10	1,781.34
184	2026-06-25	SIPLC	106.00	02:40 PM	1.20	104.80	104.80	101.50	42.1 - 109.5	1.20	nan - nan	495,744.00	53.04	4,192.00
185	2026-06-25	SKTRIMS	14.60	02:40 PM	0.40	14.20	14.20	14.50	6.0 - 15.9	0.40	nan - nan	173,833.00	2.56	1,202.74
186	2026-06-25	SHURWID	6.70	02:40 PM	0.20	6.50	6.50	6.60	3.2 - 7.8	0.20	nan - nan	30,698.00	0.20	372.89
187	2026-06-25	SHEPHERD	16.70	02:40 PM	0.40	16.30	16.30	16.40	9.8 - 20.5	0.40	nan - nan	1,491,160.00	24.64	2,510.96
188	2026-06-25	SAPORTL	52.80	02:40 PM	1.70	51.10	51.10	51.20	21.2 - 64.3	1.70	nan - nan	5,465,800.00	286.26	12,103.90
189	2026-06-25	SAVAREFR	0.00	02:40 PM	0.00	215.50	215.50	0.00	0.0 - 0.0	0.00	nan - nan	0.00	0.00	300.15
190	2026-06-25	SBACBANK	6.50	02:40 PM	0.10	6.40	6.40	6.30	5.0 - 9.3	0.10	nan - nan	175,390.00	1.15	5,274.83
191	2026-06-25	SEAPEARL	36.20	02:40 PM	0.50	35.70	35.70	35.90	29.3 - 61.7	0.50	nan - nan	387,199.00	13.94	4,310.77
192	2026-06-25	SEMLFBSLGF	5.60	02:40 PM	0.00	5.60	5.60	5.60	3.9 - 6.2	0.00	nan - nan	527,801.00	2.96	408.49
193	2026-06-25	SEMLIBBLSF	6.80	02:40 PM	0.10	6.70	6.70	6.70	5.2 - 7.3	0.10	nan - nan	267,701.00	1.80	670.00
194	2026-06-25	SEMLLECMF	0.00	02:40 PM	0.00	7.40	7.40	0.00	6.6 - 14.0	0.00	nan - nan	0.00	0.00	370.00
195	2026-06-25	SHAHJABANK	17.40	02:40 PM	0.10	17.30	17.30	17.40	15.5 - 19.6	0.10	nan - nan	738,763.00	12.86	19,254.40
196	2026-06-25	SHARPIND	22.50	02:40 PM	0.20	22.30	22.30	22.30	10.1 - 22.7	0.20	nan - nan	2,475,810.00	55.21	6,766.98
197	2026-06-25	SHASHADNIM	24.30	02:40 PM	0.20	24.10	24.10	24.30	13.8 - 24.7	0.20	nan - nan	572,301.00	13.89	3,398.97
198	2026-06-25	SONALIANSH	186.70	02:40 PM	4.10	182.60	182.60	182.60	150.0 - 256.8	4.10	nan - nan	57,479.00	10.59	1,980.84
199	2026-06-25	BDCOM	32.80	02:40 PM	-0.20	33.00	33.00	33.10	22.0 - 35.0	-0.20	nan - nan	2,000,340.00	65.77	2,076.95
200	2026-06-25	BGIC	39.80	02:40 PM	0.90	38.90	38.90	38.90	28.0 - 44.1	0.90	nan - nan	267,237.00	10.65	2,101.66
201	2026-06-25	BIFC	4.40	02:40 PM	0.10	4.30	4.30	4.30	0.9 - 7.9	0.10	nan - nan	28,249.00	0.12	432.92
202	2026-06-25	BNICL	122.40	02:40 PM	0.00	122.40	122.40	122.50	36.0 - 129.1	0.00	nan - nan	379,964.00	47.38	5,416.20
203	2026-06-25	BPML	28.40	02:40 PM	0.40	28.00	28.00	28.60	21.5 - 41.2	0.40	nan - nan	38,427.00	1.08	4,866.16
204	2026-06-25	BPPL	20.10	02:40 PM	0.70	19.40	19.40	19.60	11.6 - 21.3	0.70	nan - nan	3,675,960.00	72.15	3,356.11
205	2026-06-25	BRACBANK	65.30	02:40 PM	0.30	65.00	65.00	65.20	49.6 - 89.6	0.30	nan - nan	4,624,120.00	300.78	148,822.00
206	2026-06-25	BSC	110.80	02:40 PM	-0.10	110.90	110.90	111.00	88.1 - 127.0	-0.10	nan - nan	476,432.00	52.63	16,916.10
207	2026-06-25	BSCPLC	148.40	02:40 PM	0.70	147.70	147.70	149.00	116.1 - 162.0	0.70	nan - nan	140,750.00	20.79	27,625.60
208	2026-06-25	BSRMLTD	95.70	02:40 PM	1.80	93.90	93.90	93.90	71.5 - 96.8	1.80	nan - nan	113,470.00	10.80	28,037.10
209	2026-06-25	BSRMSTEEL	80.00	02:40 PM	0.20	79.80	79.80	79.80	52.0 - 80.8	0.20	nan - nan	415,960.00	33.27	30,001.00
210	2026-06-25	BEXIMCO	28.40	02:40 PM	-3.10	31.50	31.50	28.40	28.4 - 110.1	-3.10	nan - nan	330,167.00	9.38	29,711.90
211	2026-06-25	BESTHLDNG	15.70	02:40 PM	-0.30	16.00	16.00	16.10	10.9 - 20.8	-0.30	nan - nan	843,805.00	13.41	16,947.70
212	2026-06-25	BDFINANCE	12.70	02:40 PM	0.20	12.50	12.50	12.50	7.0 - 17.9	0.20	nan - nan	193,235.00	2.42	2,352.95
213	2026-06-25	BDLAMPS	172.90	02:40 PM	0.70	172.20	172.20	174.00	110.1 - 211.0	0.70	nan - nan	20,286.00	3.51	1,812.90
214	2026-06-25	BDSERVICE	0.00	02:40 PM	0.00	5.20	5.20	0.00	0.0 - 0.0	0.00	nan - nan	0.00	0.00	508.50
215	2026-06-25	BDTHAI	22.00	02:40 PM	1.30	20.70	20.70	21.10	8.4 - 22.2	1.30	nan - nan	10,347,400.00	224.04	2,644.95
216	2026-06-25	BDTHAIFOOD	26.60	02:40 PM	0.30	26.30	26.30	26.30	8.5 - 31.5	0.30	nan - nan	2,614,880.00	69.60	2,143.45
217	2026-06-25	BDWELDING	15.00	02:40 PM	0.30	14.70	14.70	15.40	6.8 - 20.8	0.30	nan - nan	233,499.00	3.39	637.24
218	2026-06-25	BEACHHATCH	32.70	02:40 PM	0.00	32.70	32.70	32.70	28.0 - 59.9	0.00	nan - nan	171,205.00	5.59	1,353.81
219	2026-06-25	BEACONPHAR	109.30	02:40 PM	-0.60	109.90	109.90	109.90	96.0 - 147.5	-0.60	nan - nan	398,483.00	43.85	25,386.90
220	2026-06-25	BENGALWTL	24.70	02:40 PM	0.40	24.30	24.30	24.50	16.4 - 27.7	0.40	nan - nan	361,737.00	8.89	2,222.87
221	2026-06-25	BERGERPBL	1,424.00	02:40 PM	8.50	1,415.50	1,415.50	1,418.00	1350.0 - 1767.0	8.50	nan - nan	10,279.00	14.64	69,509.50
222	2026-06-25	BXPHARMA	139.50	02:40 PM	-2.40	141.90	141.90	142.00	84.0 - 149.9	-2.40	nan - nan	3,290,430.00	460.12	63,303.30
223	2026-06-25	CAPITECGBF	7.20	02:40 PM	-0.10	7.30	7.30	7.30	6.1 - 9.3	-0.10	nan - nan	875,857.00	6.32	1,136.46
224	2026-06-25	CAPMBDBLMF	9.70	02:40 PM	-0.10	9.80	9.80	9.90	7.4 - 13.7	-0.10	nan - nan	1,220,240.00	11.85	491.28
225	2026-06-25	CVOPRL	167.10	02:40 PM	1.90	165.20	165.20	165.20	124.5 - 216.8	1.90	nan - nan	154,363.00	25.76	5,000.40
226	2026-06-25	DACCADYE	17.40	02:40 PM	1.00	16.40	16.40	16.40	13.2 - 23.5	1.00	nan - nan	473,409.00	8.01	1,429.32
227	2026-06-25	DAFODILCOM	152.90	02:40 PM	0.10	152.80	152.80	153.00	29.2 - 165.0	0.10	nan - nan	450,776.00	68.84	7,626.59
228	2026-06-25	DBH	41.20	02:40 PM	0.40	40.80	40.80	41.00	31.5 - 42.8	0.40	nan - nan	524,904.00	21.52	8,277.01
229	2026-06-25	DBH1STMF	4.70	02:40 PM	0.00	4.70	4.70	4.60	4.1 - 7.7	0.00	nan - nan	195,738.00	0.92	564.00
230	2026-06-25	DELTALIFE	80.60	02:40 PM	2.40	78.20	78.20	78.50	60.8 - 93.5	2.40	nan - nan	323,833.00	25.87	9,677.25
231	2026-06-25	DELTASPINN	6.90	02:40 PM	0.20	6.70	6.70	6.70	3.5 - 7.2	0.20	nan - nan	521,640.00	3.54	1,115.43
232	2026-06-25	DESCO	23.90	02:40 PM	0.00	23.90	23.90	23.90	18.1 - 26.8	0.00	nan - nan	85,244.00	2.04	9,501.92
233	2026-06-25	DESHBANDHU	20.90	02:40 PM	0.10	20.80	20.80	21.00	13.2 - 25.1	0.10	nan - nan	773,817.00	16.22	1,276.40
234	2026-06-25	DGIC	28.90	02:40 PM	1.00	27.90	27.90	27.60	16.9 - 31.5	1.00	nan - nan	449,468.00	12.96	1,116.00
235	2026-06-25	CRYSTALINS	73.40	02:40 PM	1.20	72.20	72.20	72.60	40.2 - 92.1	1.20	nan - nan	610,248.00	45.33	3,176.80
236	2026-06-25	CROWNCEMNT	58.20	02:40 PM	-0.70	58.90	58.90	58.90	44.0 - 66.7	-0.70	nan - nan	48,019.00	2.81	8,746.65
237	2026-06-25	CAPMIBBLMF	10.10	02:40 PM	0.20	9.90	9.90	10.00	5.5 - 10.4	0.20	nan - nan	764,884.00	7.73	661.85
238	2026-06-25	CENTRALINS	42.50	02:40 PM	1.20	41.30	41.30	41.90	30.7 - 50.0	1.20	nan - nan	421,207.00	17.83	2,194.88
239	2026-06-25	CENTRALPHL	9.90	02:40 PM	0.90	9.00	9.00	9.00	7.1 - 12.7	0.90	nan - nan	5,875,240.00	57.59	1,078.21
240	2026-06-25	CITYBANK	30.40	02:40 PM	0.00	30.40	30.40	30.50	19.5 - 33.9	0.00	nan - nan	2,950,080.00	89.73	53,181.90
241	2026-06-25	CITYGENINS	106.80	02:40 PM	0.30	106.50	106.50	106.50	43.6 - 109.0	0.30	nan - nan	89,722.00	9.58	7,259.69
242	2026-06-25	CLICL	53.40	02:40 PM	0.90	52.50	52.50	52.50	38.1 - 69.8	0.90	nan - nan	292,568.00	15.60	1,968.75
243	2026-06-25	CNATEX	3.20	02:40 PM	0.10	3.10	3.10	3.20	1.7 - 4.9	0.10	nan - nan	1,217,270.00	3.82	741.88
244	2026-06-25	CONFIDCEM	65.00	02:40 PM	1.10	63.90	63.90	63.90	44.0 - 70.3	1.10	nan - nan	287,757.00	18.64	5,511.62
245	2026-06-25	CONTININS	33.00	02:40 PM	0.90	32.10	32.10	32.40	19.4 - 37.0	0.90	nan - nan	429,699.00	14.14	1,402.31
246	2026-06-25	COPPERTECH	27.50	02:40 PM	0.30	27.20	27.20	27.20	16.2 - 30.4	0.30	nan - nan	1,184,520.00	32.65	1,782.14
247	2026-06-25	DHAKABANK	12.00	02:40 PM	0.00	12.00	12.00	12.20	10.0 - 16.0	0.00	nan - nan	1,211,660.00	14.59	12,683.20
248	2026-06-25	BDAUTOCA	209.30	02:40 PM	5.90	203.40	203.40	204.20	90.2 - 269.0	5.90	nan - nan	59,630.00	12.39	879.91
249	2026-06-25	AAMRANET	19.60	02:40 PM	0.00	19.60	19.60	19.60	14.5 - 23.7	0.00	nan - nan	255,912.00	5.01	1,822.41
250	2026-06-25	AFTABAUTO	30.90	02:40 PM	0.50	30.40	30.40	30.90	26.4 - 40.3	0.50	nan - nan	180,585.00	5.53	3,208.57
251	2026-06-25	AGNISYSL	30.00	02:40 PM	0.60	29.40	29.40	29.60	18.1 - 31.5	0.60	nan - nan	2,128,490.00	63.57	2,133.15
252	2026-06-25	AGRANINS	26.50	02:40 PM	0.60	25.90	25.90	26.30	17.5 - 29.6	0.60	nan - nan	155,180.00	4.12	932.88
253	2026-06-25	AIBL1STIMF	4.20	02:40 PM	0.00	4.20	4.20	4.20	2.8 - 6.6	0.00	nan - nan	1,285,970.00	5.40	420.00
254	2026-06-25	AIL	33.70	02:40 PM	1.20	32.50	32.50	33.00	26.2 - 63.3	1.20	nan - nan	136,573.00	4.57	1,582.00
255	2026-06-25	AL-HAJTEX	102.40	02:40 PM	1.70	100.70	100.70	100.50	92.1 - 187.5	1.70	nan - nan	245,492.00	25.18	2,245.46
256	2026-06-25	ALARABANK	14.30	02:40 PM	-0.90	15.20	15.20	15.00	12.0 - 19.5	-0.90	nan - nan	333,038.00	4.85	17,505.70
257	2026-06-25	ALIF	5.40	02:40 PM	0.00	5.40	5.40	5.40	3.2 - 6.2	0.00	nan - nan	652,376.00	3.55	1,403.61
258	2026-06-25	ALLTEX	17.70	02:40 PM	0.40	17.30	17.30	17.60	9.2 - 18.6	0.40	nan - nan	854,672.00	15.41	968.25
259	2026-06-25	AMANFEED	33.50	02:40 PM	0.30	33.20	33.20	33.30	21.2 - 35.6	0.30	nan - nan	1,018,320.00	33.92	4,348.22
260	2026-06-25	AFCAGRO	7.90	02:40 PM	0.20	7.70	7.70	7.70	4.0 - 9.0	0.20	nan - nan	83,118.00	0.65	887.17
261	2026-06-25	ADVENT	15.70	02:40 PM	0.00	15.70	15.70	15.70	11.5 - 17.2	0.00	nan - nan	422,210.00	6.65	1,462.18
262	2026-06-25	AAMRATECH	15.30	02:40 PM	0.60	14.70	14.70	14.70	9.5 - 16.0	0.60	nan - nan	193,765.00	2.94	951.20
263	2026-06-25	ABB1STMF	3.20	02:40 PM	0.00	3.20	3.20	3.20	2.2 - 4.2	0.00	nan - nan	2,283,880.00	7.24	765.09
264	2026-06-25	ABBANK	4.90	02:40 PM	-0.10	5.00	5.00	5.00	3.4 - 7.7	-0.10	nan - nan	608,040.00	2.99	4,478.47
265	2026-06-25	ACFL	24.20	02:40 PM	0.30	23.90	23.90	23.90	14.5 - 25.2	0.30	nan - nan	144,550.00	3.47	2,409.92
266	2026-06-25	ACI	193.00	02:40 PM	1.60	191.40	191.40	191.40	165.1 - 231.0	1.60	nan - nan	36,135.00	6.93	16,811.00
267	2026-06-25	ACIFORMULA	149.10	02:40 PM	4.10	145.00	145.00	145.80	115.0 - 164.0	4.10	nan - nan	150,505.00	22.18	6,851.25
268	2026-06-25	ACMELAB	81.30	02:40 PM	0.30	81.00	81.00	81.00	68.6 - 85.9	0.30	nan - nan	452,374.00	36.75	17,139.70
269	2026-06-25	ACMEPL	23.90	02:40 PM	0.40	23.50	23.50	23.90	11.5 - 27.8	0.40	nan - nan	1,688,600.00	40.16	3,172.50
270	2026-06-25	ACTIVEFINE	7.20	02:40 PM	0.20	7.00	7.00	7.00	4.7 - 10.3	0.20	nan - nan	634,794.00	4.55	1,679.56
271	2026-06-25	ADNTEL	67.90	02:40 PM	0.10	67.80	67.80	68.10	50.4 - 89.0	0.10	nan - nan	376,107.00	25.45	4,383.38
272	2026-06-25	AMBEEPHA	756.60	02:40 PM	2.60	754.00	754.00	756.50	681.0 - 929.0	2.60	nan - nan	899.00	0.68	1,809.60
273	2026-06-25	AMCL(PRAN)	220.40	02:40 PM	2.50	217.90	217.90	218.00	194.9 - 255.5	2.50	nan - nan	9,459.00	2.08	1,743.20
274	2026-06-25	ANLIMAYARN	33.00	02:40 PM	-0.20	33.20	33.20	33.30	15.1 - 35.4	-0.20	nan - nan	321,080.00	10.70	593.21
275	2026-06-25	ASIATICLAB	124.80	02:40 PM	0.20	124.60	124.60	123.60	36.8 - 139.4	0.20	nan - nan	2,465,660.00	312.75	15,250.20
276	2026-06-25	ATLASBANG	69.10	02:40 PM	-0.40	69.50	69.50	71.00	44.2 - 81.5	-0.40	nan - nan	4,400.00	0.31	2,302.33
277	2026-06-25	AZIZPIPES	81.20	02:40 PM	-1.10	82.30	82.30	84.00	35.8 - 84.5	-1.10	nan - nan	98,175.00	8.07	440.07
278	2026-06-25	BANGAS	133.50	02:40 PM	1.70	131.80	131.80	132.80	88.9 - 157.0	1.70	nan - nan	78,210.00	10.40	1,004.93
279	2026-06-25	BANKASIA	18.40	02:40 PM	0.00	18.40	18.40	18.40	14.8 - 23.9	0.00	nan - nan	739,553.00	13.59	25,603.80
280	2026-06-25	BARKAPOWER	8.40	02:40 PM	0.20	8.20	8.20	8.20	5.2 - 12.9	0.20	nan - nan	247,942.00	2.06	1,930.82
281	2026-06-25	BATASHOE	888.90	02:40 PM	13.00	875.90	875.90	885.00	770.1 - 933.0	13.00	nan - nan	1,551.00	1.38	11,982.30
282	2026-06-25	BATBC	216.30	02:40 PM	1.50	214.80	214.80	218.00	205.8 - 338.9	1.50	nan - nan	140,240.00	30.32	115,992.00
283	2026-06-25	BAYLEASING	4.70	02:40 PM	0.20	4.50	4.50	4.60	2.5 - 6.6	0.20	nan - nan	154,871.00	0.73	634.00
284	2026-06-25	BBS	16.20	02:40 PM	0.70	15.50	15.50	15.50	6.5 - 16.5	0.70	nan - nan	4,441,780.00	70.87	2,525.41
285	2026-06-25	ASIAPACINS	45.30	02:40 PM	1.30	44.00	44.00	45.00	27.7 - 49.4	1.30	nan - nan	470,845.00	21.20	1,863.40
286	2026-06-25	ASIAINS	42.40	02:40 PM	1.10	41.30	41.30	41.50	24.4 - 46.8	1.10	nan - nan	488,070.00	20.71	1,943.98
287	2026-06-25	ANWARGALV	118.90	02:40 PM	1.80	117.10	117.10	117.40	56.2 - 127.6	1.80	nan - nan	714,923.00	84.90	3,534.91
288	2026-06-25	AOL	19.60	02:40 PM	0.50	19.10	19.10	19.20	12.5 - 19.9	0.50	nan - nan	904,035.00	17.78	2,096.84
289	2026-06-25	APEXFOODS	267.90	02:40 PM	0.60	267.30	267.30	272.80	188.5 - 312.0	0.60	nan - nan	28,198.00	7.55	1,524.25
290	2026-06-25	APEXFOOT	204.80	02:40 PM	4.40	200.40	200.40	200.40	169.5 - 267.0	4.40	nan - nan	143,056.00	29.11	3,938.47
291	2026-06-25	APEXSPINN	355.40	02:40 PM	-10.40	365.80	365.80	356.00	88.5 - 440.0	-10.40	nan - nan	170,872.00	60.69	3,072.72
292	2026-06-25	APEXTANRY	100.90	02:40 PM	-1.10	102.00	102.00	101.00	51.1 - 129.5	-1.10	nan - nan	80,249.00	8.05	1,554.48
293	2026-06-25	APOLOISPAT	3.30	02:40 PM	0.00	3.30	3.30	3.30	1.3 - 4.8	0.00	nan - nan	478,395.00	1.60	1,324.32
294	2026-06-25	ARAMIT	207.90	02:40 PM	16.20	191.70	191.70	192.70	156.0 - 270.5	16.20	nan - nan	84,305.00	17.16	1,150.20
295	2026-06-25	ARAMITCEM	11.70	02:40 PM	0.00	11.70	11.70	11.00	7.6 - 15.0	0.00	nan - nan	25,319.00	0.29	396.40
296	2026-06-25	ARGONDENIM	19.50	02:40 PM	0.30	19.20	19.20	19.30	15.3 - 21.7	0.30	nan - nan	730,785.00	14.13	2,666.66
297	2026-06-25	BBSCABLES	24.00	02:40 PM	0.50	23.50	23.50	23.50	11.6 - 26.8	0.50	nan - nan	1,140,250.00	27.20	4,975.18
298	2026-06-25	GQBALLPEN	618.20	02:40 PM	13.40	604.80	604.80	602.50	159.4 - 728.0	13.40	nan - nan	66,721.00	40.85	5,399.71
299	2026-06-25	ICB	47.20	02:40 PM	-0.60	47.80	47.80	47.90	33.7 - 59.8	-0.60	nan - nan	496,645.00	23.42	41,455.00
300	2026-06-25	ICB3RDNRB	4.70	02:40 PM	0.00	4.70	4.70	4.70	3.4 - 5.4	0.00	nan - nan	50,870.00	0.24	470.00
301	2026-06-25	ICBAGRANI1	6.80	02:40 PM	-0.10	6.90	6.90	6.90	6.0 - 8.0	-0.10	nan - nan	175,368.00	1.20	677.24
302	2026-06-25	ICBAMCL2ND	6.20	02:40 PM	0.10	6.10	6.10	6.10	5.0 - 6.9	0.10	nan - nan	103,710.00	0.64	305.00
303	2026-06-25	ICBEPMF1S1	6.50	02:40 PM	0.30	6.20	6.20	6.20	3.2 - 7.8	0.30	nan - nan	2,283,120.00	14.50	465.00
304	2026-06-25	ICBIBANK	2.80	02:40 PM	0.10	2.70	2.70	2.80	2.1 - 4.2	0.10	nan - nan	260,168.00	0.72	1,794.70
305	2026-06-25	ICBSONALI1	5.00	02:40 PM	0.00	5.00	5.00	5.00	3.8 - 6.5	0.00	nan - nan	633,007.00	3.18	500.00
306	2026-06-25	ICICL	29.10	02:40 PM	1.10	28.00	28.00	28.00	19.5 - 31.8	1.10	nan - nan	483,987.00	13.98	1,418.28
307	2026-06-25	IDLC	40.80	02:40 PM	0.10	40.70	40.70	40.90	27.3 - 44.8	0.10	nan - nan	301,231.00	12.30	18,653.10
308	2026-06-25	IFADAUTOS	25.50	02:40 PM	0.40	25.10	25.10	25.10	18.4 - 27.6	0.40	nan - nan	908,900.00	23.06	6,733.17
309	2026-06-25	IBP	15.30	02:40 PM	0.20	15.10	15.10	15.20	10.0 - 16.9	0.20	nan - nan	2,684,440.00	40.94	1,754.70
310	2026-06-25	IBNSINA	318.20	02:40 PM	1.50	316.70	316.70	315.20	273.8 - 371.0	1.50	nan - nan	85,839.00	27.29	9,894.86
311	2026-06-25	GRAMEENS2	12.80	02:40 PM	0.00	12.80	12.80	12.70	10.3 - 15.0	0.00	nan - nan	63,823.00	0.82	2,334.69
312	2026-06-25	GREENDELMF	3.80	02:40 PM	0.30	3.50	3.50	3.60	2.5 - 4.4	0.30	nan - nan	1,427,980.00	5.32	525.00
313	2026-06-25	GREENDELT	64.80	02:40 PM	1.40	63.40	63.40	62.50	39.1 - 69.4	1.40	nan - nan	348,530.00	22.87	6,351.93
314	2026-06-25	GSPFINANCE	3.50	02:40 PM	0.00	3.50	3.50	3.50	1.1 - 6.7	0.00	nan - nan	264,911.00	0.91	549.74
315	2026-06-25	HAKKANIPUL	77.90	02:40 PM	0.20	77.70	77.70	78.30	51.2 - 94.9	0.20	nan - nan	155,061.00	12.08	1,476.30
316	2026-06-25	HAMI	156.90	02:40 PM	2.70	154.20	154.20	156.50	92.3 - 197.0	2.70	nan - nan	36,313.00	5.72	1,187.34
317	2026-06-25	HEIDELBCEM	230.60	02:40 PM	1.40	229.20	229.20	229.20	197.0 - 282.0	1.40	nan - nan	37,070.00	8.55	12,950.60
318	2026-06-25	HFL	15.30	02:40 PM	0.40	14.90	14.90	14.90	3.8 - 17.9	0.40	nan - nan	144,922.00	2.18	1,356.75
319	2026-06-25	HRTEX	20.60	02:40 PM	0.30	20.30	20.30	20.90	12.4 - 34.1	0.30	nan - nan	59,909.00	1.23	593.20
320	2026-06-25	HWAWELLTEX	45.10	02:40 PM	1.00	44.10	44.10	45.00	35.6 - 53.7	1.00	nan - nan	155,646.00	6.97	2,469.60
321	2026-06-25	IFIC	5.00	02:40 PM	-0.10	5.10	5.10	5.10	3.6 - 7.1	-0.10	nan - nan	1,874,450.00	9.45	9,802.64
322	2026-06-25	IFIC1STMF	3.60	02:40 PM	0.10	3.50	3.50	3.60	2.3 - 4.7	0.10	nan - nan	664,976.00	2.37	637.59
323	2026-06-25	IFILISLMF1	4.20	02:40 PM	0.00	4.20	4.20	4.30	3.0 - 5.5	0.00	nan - nan	71,459.00	0.30	420.00
324	2026-06-25	JANATAINS	34.80	02:40 PM	0.50	34.30	34.30	34.30	20.8 - 39.3	0.50	nan - nan	412,444.00	14.39	1,662.95
325	2026-06-25	JHRML	51.40	02:40 PM	0.70	50.70	50.70	50.80	39.4 - 63.9	0.70	nan - nan	272,999.00	13.98	6,352.41
326	2026-06-25	JMISMDL	139.30	02:40 PM	-0.60	139.90	139.90	140.90	105.9 - 172.0	-0.60	nan - nan	57,506.00	7.99	4,204.83
327	2026-06-25	JUTESPINN	208.20	02:40 PM	-0.20	208.40	208.40	212.00	171.0 - 260.0	-0.20	nan - nan	1,783.00	0.37	354.28
328	2026-06-25	KARNAPHULI	37.70	02:40 PM	0.30	37.40	37.40	37.60	24.8 - 40.1	0.30	nan - nan	659,914.00	24.99	1,678.37
329	2026-06-25	KAY&QUE	425.00	02:40 PM	1.90	423.10	423.10	423.20	196.8 - 540.0	1.90	nan - nan	32,564.00	13.84	2,958.76
330	2026-06-25	KBPPWBIL	42.50	02:40 PM	-0.40	42.90	42.90	43.00	41.0 - 165.2	-0.40	nan - nan	983,576.00	41.87	4,207.63
331	2026-06-25	KDSALTD	54.00	02:40 PM	0.00	54.00	54.00	55.00	35.9 - 55.2	0.00	nan - nan	1,597,250.00	86.53	4,036.04
332	2026-06-25	KEYACOSMET	5.00	02:40 PM	0.00	5.00	5.00	5.00	3.3 - 6.1	0.00	nan - nan	1,012,440.00	5.06	5,511.59
333	2026-06-25	KOHINOOR	512.30	02:40 PM	2.90	509.40	509.40	509.50	471.0 - 598.0	2.90	nan - nan	40,489.00	20.59	20,772.30
334	2026-06-25	JAMUNAOIL	176.00	02:40 PM	0.40	175.60	175.60	175.50	164.9 - 199.5	0.40	nan - nan	29,512.00	5.19	19,390.60
335	2026-06-25	JAMUNABANK	23.80	02:40 PM	0.00	23.80	23.80	23.80	17.2 - 27.1	0.00	nan - nan	2,304,420.00	54.85	22,356.20
336	2026-06-25	ILFSL	1.20	02:40 PM	0.00	1.20	1.20	1.20	0.32 - 4.2	0.00	nan - nan	346,735.00	0.39	266.17
337	2026-06-25	INDEXAGRO	71.80	02:40 PM	0.40	71.40	71.40	71.60	60.0 - 93.0	0.40	nan - nan	257,068.00	18.42	3,542.61
338	2026-06-25	INTECH	33.80	02:40 PM	-0.30	34.10	34.10	34.20	17.3 - 47.4	-0.30	nan - nan	460,539.00	15.63	1,068.05
339	2026-06-25	INTRACO	20.60	02:40 PM	0.20	20.40	20.40	20.40	16.3 - 29.6	0.20	nan - nan	374,030.00	7.70	2,010.85
340	2026-06-25	IPDC	30.90	02:40 PM	0.60	30.30	30.30	30.30	13.7 - 31.8	0.60	nan - nan	11,464,300.00	355.48	13,016.40
341	2026-06-25	ISLAMIBANK	32.90	02:40 PM	-0.10	33.00	33.00	33.40	23.9 - 56.2	-0.10	nan - nan	235,834.00	7.76	53,129.70
342	2026-06-25	ISLAMICFIN	10.40	02:40 PM	0.00	10.40	10.40	11.20	5.3 - 12.2	0.00	nan - nan	191,312.00	2.00	1,459.40
343	2026-06-25	ISLAMIINS	60.40	02:40 PM	1.40	59.00	59.00	60.10	34.5 - 61.5	1.40	nan - nan	851,555.00	51.53	2,428.75
344	2026-06-25	ISNLTD	60.20	02:40 PM	0.60	59.60	59.60	60.70	40.1 - 131.1	0.60	nan - nan	143,002.00	8.60	650.83
345	2026-06-25	ITC	45.00	02:40 PM	0.20	44.80	44.80	44.90	34.9 - 51.0	0.20	nan - nan	2,946,790.00	132.48	5,760.95
346	2026-06-25	KPCL	10.60	02:40 PM	0.10	10.50	10.50	10.60	9.1 - 12.7	0.10	nan - nan	218,842.00	2.31	4,172.84
347	2026-06-25	GPHISPAT	17.50	02:40 PM	0.20	17.30	17.30	17.50	14.6 - 22.7	0.20	nan - nan	945,626.00	16.54	8,371.18
348	2026-06-25	DHAKAINS	43.10	02:40 PM	1.10	42.00	42.00	41.80	30.9 - 46.5	1.10	nan - nan	208,979.00	9.00	1,685.25
349	2026-06-25	ECABLES	123.00	02:40 PM	-0.80	123.80	123.80	128.00	99.0 - 150.8	-0.80	nan - nan	5,277.00	0.65	3,268.32
350	2026-06-25	EGEN	26.30	02:40 PM	0.10	26.20	26.20	26.50	16.5 - 33.0	0.10	nan - nan	1,020,590.00	26.81	1,965.00
351	2026-06-25	EHL	88.60	02:40 PM	0.60	88.00	88.00	88.10	67.3 - 95.0	0.60	nan - nan	296,720.00	26.11	8,214.37
352	2026-06-25	EIL	30.10	02:40 PM	0.70	29.40	29.40	29.80	23.6 - 49.9	0.70	nan - nan	585,385.00	17.60	1,916.81
353	2026-06-25	EMERALDOIL	22.70	02:40 PM	0.70	22.00	22.00	22.50	10.2 - 27.0	0.70	nan - nan	124,427.00	2.78	2,007.98
354	2026-06-25	ENVOYTEX	52.60	02:40 PM	1.80	50.80	50.80	51.00	39.7 - 63.8	1.80	nan - nan	325,758.00	16.94	8,520.93
355	2026-06-25	EPGL	20.10	02:40 PM	0.90	19.20	19.20	19.30	14.2 - 24.6	0.90	nan - nan	673,551.00	13.28	3,651.13
356	2026-06-25	ESQUIRENIT	24.30	02:40 PM	0.30	24.00	24.00	23.90	17.8 - 29.9	0.30	nan - nan	145,075.00	3.51	3,237.50
357	2026-06-25	ETL	13.20	02:40 PM	0.20	13.00	13.00	13.10	8.3 - 13.7	0.20	nan - nan	3,783,620.00	49.58	2,388.67
358	2026-06-25	EXIM1STMF	3.40	02:40 PM	-0.10	3.50	3.50	3.40	2.3 - 5.4	-0.10	nan - nan	879,139.00	2.99	501.40
359	2026-06-25	EBLNRBMF	3.10	02:40 PM	0.10	3.00	3.00	3.10	2.0 - 3.8	0.10	nan - nan	547,452.00	1.70	672.78
360	2026-06-25	EBL1STMF	4.00	02:40 PM	0.10	3.90	3.90	3.80	2.6 - 5.1	0.10	nan - nan	86,497.00	0.34	564.54
361	2026-06-25	DOMINAGE	75.90	02:40 PM	1.70	74.20	74.20	74.00	10.1 - 83.8	1.70	nan - nan	1,629,550.00	122.48	7,612.92
362	2026-06-25	DOREENPWR	30.30	02:40 PM	0.40	29.90	29.90	30.30	22.5 - 33.8	0.40	nan - nan	489,433.00	14.73	5,415.46
363	2026-06-25	DSHGARME	143.10	02:40 PM	1.10	142.00	142.00	141.20	85.7 - 163.0	1.10	nan - nan	77,759.00	11.14	1,176.94
364	2026-06-25	DSSL	10.80	02:40 PM	0.30	10.50	10.50	10.60	6.9 - 11.8	0.30	nan - nan	2,363,250.00	25.39	2,213.33
365	2026-06-25	DULAMIACOT	191.70	02:40 PM	11.70	180.00	180.00	177.10	68.0 - 193.5	11.70	nan - nan	51,656.00	9.54	1,360.19
366	2026-06-25	DUTCHBANGL	44.20	02:40 PM	-0.30	44.50	44.50	44.50	36.1 - 49.0	-0.30	nan - nan	689,650.00	30.78	45,169.10
367	2026-06-25	EASTERNINS	59.50	02:40 PM	1.80	57.70	57.70	57.90	38.8 - 65.8	1.80	nan - nan	205,402.00	12.27	2,487.46
368	2026-06-25	EASTLAND	25.90	02:40 PM	0.20	25.70	25.70	25.60	15.7 - 27.8	0.20	nan - nan	757,149.00	19.71	2,155.73
369	2026-06-25	EASTRNLUB	1,800.10	02:40 PM	6.20	1,793.90	1,793.90	1,782.00	1435.0 - 3171.2	6.20	nan - nan	10,120.00	18.23	4,272.04
370	2026-06-25	EBL	24.70	02:40 PM	0.10	24.60	24.60	24.80	21.8 - 28.9	0.10	nan - nan	5,128,520.00	126.42	40,434.70
371	2026-06-25	EXIMBANK	0.00	02:40 PM	0.00	3.00	3.00	0.00	2.8 - 6.7	0.00	nan - nan	0.00	0.00	4,342.67
372	2026-06-25	FAMILYTEX	2.60	02:40 PM	-0.10	2.70	2.70	2.70	0.9 - 4.6	-0.10	nan - nan	828,067.00	2.18	956.23
373	2026-06-25	FARCHEM	18.50	02:40 PM	0.00	18.50	18.50	18.50	11.6 - 24.9	0.00	nan - nan	209,773.00	3.87	2,832.30
374	2026-06-25	GBBPOWER	8.30	02:40 PM	0.10	8.20	8.20	8.30	5.3 - 9.4	0.10	nan - nan	140,435.00	1.16	834.79
375	2026-06-25	GEMINISEA	120.10	02:40 PM	3.90	116.20	116.20	116.20	105.9 - 209.8	3.90	nan - nan	36,384.00	4.33	1,334.61
376	2026-06-25	GENEXIL	35.00	02:40 PM	0.20	34.80	34.80	34.80	21.0 - 38.2	0.20	nan - nan	1,643,550.00	57.45	4,191.66
377	2026-06-25	GENNEXT	3.10	02:40 PM	0.10	3.00	3.00	3.00	1.9 - 4.5	0.10	nan - nan	366,617.00	1.11	1,484.92
378	2026-06-25	GHAIL	16.10	02:40 PM	0.30	15.80	15.80	15.90	10.0 - 16.5	0.30	nan - nan	3,039,620.00	48.48	3,410.23
379	2026-06-25	GHCL	19.90	02:40 PM	0.10	19.80	19.80	19.60	17.2 - 25.7	0.10	nan - nan	108,513.00	2.12	1,425.60
380	2026-06-25	GIB	0.00	02:40 PM	0.00	1.70	1.70	0.00	1.3 - 3.3	0.00	nan - nan	0.00	0.00	1,678.65
381	2026-06-25	GLDNJMF	6.40	02:40 PM	0.00	6.40	6.40	6.50	5.5 - 8.3	0.00	nan - nan	202,691.00	1.30	640.00
382	2026-06-25	GLOBALINS	38.60	02:40 PM	1.40	37.20	37.20	37.50	20.8 - 41.4	1.40	nan - nan	981,193.00	37.68	1,508.53
383	2026-06-25	GOLDENSON	16.70	02:40 PM	0.40	16.30	16.30	16.50	8.7 - 17.9	0.40	nan - nan	1,926,440.00	31.76	2,799.20
384	2026-06-25	FUWANGFOOD	11.90	02:40 PM	0.10	11.80	11.80	12.00	9.0 - 16.8	0.10	nan - nan	261,794.00	3.11	1,307.90
385	2026-06-25	FUWANGCER	15.40	02:40 PM	0.20	15.20	15.20	15.10	9.8 - 16.5	0.20	nan - nan	2,487,680.00	38.02	2,071.29
386	2026-06-25	FAREASTFIN	1.20	02:40 PM	0.00	1.20	1.20	1.20	0.37 - 4.2	0.00	nan - nan	529,958.00	0.63	196.88
387	2026-06-25	FAREASTLIF	22.60	02:40 PM	0.00	22.60	22.60	22.30	15.4 - 33.1	0.00	nan - nan	54,711.00	1.25	1,689.19
388	2026-06-25	FASFIN	1.20	02:40 PM	-0.10	1.30	1.30	1.20	0.41 - 4.2	-0.10	nan - nan	518,808.00	0.63	193.80
389	2026-06-25	FBFIF	3.10	02:40 PM	0.00	3.10	3.10	3.10	2.2 - 3.7	0.00	nan - nan	386,176.00	1.20	2,406.06
390	2026-06-25	FEDERALINS	27.00	02:40 PM	0.50	26.50	26.50	26.50	17.0 - 29.9	0.50	nan - nan	1,171,240.00	31.54	1,882.55
391	2026-06-25	FEKDIL	16.70	02:40 PM	0.50	16.20	16.20	16.20	13.1 - 21.4	0.50	nan - nan	1,469,170.00	24.36	3,543.66
392	2026-06-25	FINEFOODS	511.10	02:40 PM	2.00	509.10	509.10	519.90	228.0 - 595.9	2.00	nan - nan	83,671.00	42.53	7,114.12
393	2026-06-25	FIRSTFIN	4.20	02:40 PM	0.10	4.10	4.10	4.30	1.9 - 6.6	0.10	nan - nan	59,834.00	0.25	486.03
394	2026-06-25	FIRSTSBANK	0.00	02:40 PM	0.00	1.90	1.90	0.00	1.8 - 4.7	0.00	nan - nan	0.00	0.00	2,295.47
395	2026-06-25	FORTUNE	17.20	02:40 PM	0.70	16.50	16.50	16.20	10.0 - 18.0	0.70	nan - nan	929,238.00	15.77	2,815.93
396	2026-06-25	GP	257.10	02:40 PM	-0.40	257.50	257.50	257.50	237.4 - 328.0	-0.40	nan - nan	303,083.00	77.83	347,702.00