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