Spreadsheet: 743090d1628200066-multiple-data-for-stock-portfolio-x12
Sheet: TRADE

SL | DATE | TRADING CODE | LTP* | HIGH | LOW | OPENP* | CLOSEP* | YCP | CHG | CHG % | Value Per Trade | TRADE | VALUE (mn) | VOLUME | 3x3 DMA | VARIENCE TO CP | % CP - 3X3 DMA | Sector | PORTFOLIO | CONFLUENCE | [NAME] | LT-SWING | REVERSE | SPE-CON | SWING | WATCH | OPT. MOVE | TYPE | Z
1 | 2021-08-05 00:00:00 | 1JANATAMF | 8.9 | 9 | 8.8 | 8.9 | 8.9 | 8.7 |  |  |  | 413 | 49.438 | 5571378
2 | 2021-08-05 00:00:00 | 1STPRIMFMF | 20.7 | 21.2 | 20.6 | 21.2 | 20.7 | 20.7 |  |  |  | 269 | 12.006 | 578461
3 | 2021-08-05 00:00:00 | AAMRANET | 47.8 | 48 | 46.7 | 47.7 | 47.8 | 46.5 |  |  |  | 639 | 34.25 | 725177
4 | 2021-08-05 00:00:00 | AAMRATECH | 31.5 | 32 | 30.5 | 30.7 | 31.5 | 30.5 |  |  |  | 526 | 29.693 | 949421
5 | 2021-08-05 00:00:00 | ABB1STMF | 7.7 | 8 | 7.7 | 7.8 | 7.7 | 7.7 |  |  |  | 492 | 61.829 | 7942636
6 | 2021-08-05 00:00:00 | ABBANK | 14 | 14.3 | 13.9 | 14.2 | 14 | 14.2 |  |  |  | 1178 | 54.341 | 3867567
7 | 2021-08-05 00:00:00 | ACFL | 47.7 | 48.9 | 45 | 47.3 | 46.7 | 47.6 |  |  |  | 553 | 44.866 | 957551
8 | 2021-08-05 00:00:00 | ACI | 290.5 | 295 | 284.5 | 284.5 | 290.5 | 284.5 |  |  |  | 1001 | 56.103 | 194115
9 | 2021-08-05 00:00:00 | ACIFORMULA | 161.3 | 163.9 | 160.1 | 163.6 | 161.3 | 162.8 |  |  |  | 266 | 11.598 | 71458
10 | 2021-08-05 00:00:00 | ACMELAB | 80.1 | 80.8 | 76.6 | 77 | 80.1 | 76.7 |  |  |  | 1339 | 95.097 | 1198311
11 | 2021-08-05 00:00:00 | ACTIVEFINE | 24.7 | 25.7 | 24.5 | 25 | 24.7 | 25 |  |  |  | 3073 | 194.367 | 7782682
12 | 2021-08-05 00:00:00 | ADNTEL | 60.3 | 61 | 57 | 57.3 | 60.3 | 56.7 |  |  |  | 1652 | 147.14 | 2489430
13 | 2021-08-05 00:00:00 | ADVENT | 27.3 | 27.9 | 27.1 | 27.3 | 27.3 | 27.2 |  |  |  | 1199 | 82.094 | 2987884
14 | 2021-08-05 00:00:00 | AFCAGRO | 34.2 | 36.3 | 33.9 | 34 | 34.2 | 33.7 |  |  |  | 2065 | 143.755 | 4094034
15 | 2021-08-05 00:00:00 | AFTABAUTO | 32.3 | 33 | 31.7 | 32.1 | 32.3 | 32.2 |  |  |  | 508 | 14.543 | 450925
16 | 2021-08-05 00:00:00 | AGNISYSL | 25 | 25.6 | 24.7 | 25.2 | 25 | 25.2 |  |  |  | 1160 | 73.748 | 2925469
17 | 2021-08-05 00:00:00 | AGRANINS | 59.1 | 60 | 57.9 | 58.7 | 59.1 | 58.7 |  |  |  | 741 | 34.108 | 580357
18 | 2021-08-05 00:00:00 | AIBL1STIMF | 9.5 | 9.7 | 9.4 | 9.6 | 9.5 | 9.5 |  |  |  | 206 | 5.836 | 616528
19 | 2021-08-05 00:00:00 | [NAME] | 39.9 | 41.5 | 39.4 | 40.3 | 39.9 | 39.6 |  |  |  | 1493 | 60.16 | 1480458
20 | 2021-08-05 00:00:00 | AL-HAJTEX | 46.4 | 46.5 | 44.3 | 44.3 | 46.4 | 44.2 |  |  |  | 630 | 25.029 | 546333
21 | 2021-08-05 00:00:00 | ALARABANK | 23.4 | 23.4 | 23.1 | 23.2 | 23.3 | 23 |  |  |  | 316 | 20.151 | 867134
22 | 2021-08-05 00:00:00 | ALIF | 14.4 | 14.8 | 14.1 | 14.2 | 14.4 | 14.1 |  |  |  | 2740 | 198.317 | 13737255
23 | 2021-08-05 00:00:00 | ALLTEX | 17.8 | 17.8 | 16.3 | 16.3 | 17.8 | 16.2 |  |  |  | 653 | 32.989 | 1856910
24 | 2021-08-05 00:00:00 | AMANFEED | 72.3 | 73.1 | 71.7 | 73 | 72.3 | 73 |  |  |  | 1197 | 123.637 | 1708119
25 | 2021-08-05 00:00:00 | AMBEEPHA | 449.7 | 451 | 435 | 441.4 | 449.7 | 437.5 |  |  |  | 335 | 8.279 | 18530
26 | 2021-08-05 00:00:00 | AMCL(PRAN) | 216 | 220 | 211.4 | 215 | 216.9 | 213 |  |  |  | 211 | 7.028 | 32486
27 | 2021-08-05 00:00:00 | ANLIMAYARN | 40.4 | 41.5 | 39.3 | 40.5 | 40.4 | 39.9 |  |  |  | 399 | 18.128 | 446506
28 | 2021-08-05 00:00:00 | ANWARGALV | 314.9 | 339.9 | 310 | 315 | 314.9 | 312.7 |  |  |  | 1019 | 64.758 | 202227
29 | 2021-08-05 00:00:00 | AOL | 53 | 54.3 | 52.3 | 53.8 | 53 | 53.6 |  |  |  | 1465 | 82.65 | 1557763
30 | 2021-08-05 00:00:00 | APEXFOODS | 157.1 | 159 | 150 | 152 | 157.1 | 150.9 |  |  |  | 690 | 21.212 | 136322
31 | 2021-08-05 00:00:00 | APEXFOOT | 227 | 229.9 | 224 | 225 | 227 | 224.9 |  |  |  | 160 | 3.758 | 16515
32 | 2021-08-05 00:00:00 | APEXSPINN | 128.9 | 129.9 | 127 | 127 | 128.9 | 126.4 |  |  |  | 148 | 5.846 | 45340
33 | 2021-08-05 00:00:00 | APEXTANRY | 114.6 | 116.7 | 114 | 114 | 115.3 | 114.1 |  |  |  | 205 | 5.817 | 50309
34 | 2021-08-05 00:00:00 | APOLOISPAT | 11.9 | 11.9 | 10.9 | 10.9 | 11.9 | 10.9 |  |  |  | 4821 | 300.997 | 25964660
35 | 2021-08-05 00:00:00 | APSCLBOND | 5220.5 | 5220.5 | 5210 | 5210 | 5212 | 5247 |  |  |  | 5 | 0.031 | 6
36 | 2021-08-05 00:00:00 | ARAMIT | 334 | 337.9 | 329.5 | 330 | 331.5 | 329.5 |  |  |  | 217 | 5.293 | 15923
37 | 2021-08-05 00:00:00 | ARAMITCEM | 61.5 | 61.7 | 57.5 | 59.9 | 61.3 | 58.4 |  |  |  | 388 | 12.433 | 207145
38 | 2021-08-05 00:00:00 | ARGONDENIM | 26.6 | 27.7 | 26.3 | 27.1 | 26.6 | 26.8 |  |  |  | 1064 | 65.551 | 2421976
39 | 2021-08-05 00:00:00 | ASIAINS | 98.4 | 99 | 92.9 | 97.6 | 98.4 | 97.6 |  |  |  | 172 | 4.748 | 49148
40 | 2021-08-05 00:00:00 | ASIAPACINS | 68.7 | 70.9 | 68.3 | 69.5 | 68.7 | 69.3 |  |  |  | 582 | 37.539 | 543805
41 | 2021-08-05 00:00:00 | ATCSLGF | 13.5 | 15 | 13.3 | 14.8 | 13.5 | 14.4 |  |  |  | 1323 | 61.363 | 4344659
42 | 2021-08-05 00:00:00 | ATLASBANG | 125 | 129 | 121 | 122.7 | 125 | 121.9 |  |  |  | 78 | 2.09 | 16831
43 | 2021-08-05 00:00:00 | AZIZPIPES | 112.8 | 117.3 | 111.1 | 115 | 112.8 | 113.8 |  |  |  | 1195 | 33.266 | 288516
44 | 2021-08-05 00:00:00 | BANGAS | 132.9 | 134.2 | 127.6 | 128.9 | 132.9 | 126.4 |  |  |  | 1129 | 29.977 | 229197
45 | 2021-08-05 00:00:00 | BANKASIA | 19.7 | 19.9 | 19.5 | 19.6 | 19.6 | 20 |  |  |  | 83 | 1.566 | 79821
46 | 2021-08-05 00:00:00 | BARKAPOWER | 27.9 | 28.1 | 27.7 | 28 | 27.9 | 27.8 |  |  |  | 819 | 63.385 | 2272908
47 | 2021-08-05 00:00:00 | BATASHOE | 655.1 | 661 | 655 | 655.1 | 655.9 | 655 |  |  |  | 102 | 2.182 | 3325
48 | 2021-08-05 00:00:00 | BATBC | 567.5 | 569.8 | 566.7 | 568.9 | 567.5 | 568.9 |  |  |  | 4199 | 325.163 | 572410
49 | 2021-08-05 00:00:00 | BAYLEASING | 29.3 | 30.4 | 29.1 | 29.7 | 29.3 | 29.7 |  |  |  | 775 | 73.141 | 2456348
50 | 2021-08-05 00:00:00 | BBS | 23 | 23.2 | 21.4 | 21.6 | 23 | 21.5 |  |  |  | 1412 | 113.958 | 5078837
51 | 2021-08-05 00:00:00 | BBSCABLES | 66.4 | 66.9 | 64.1 | 64.7 | 66.4 | 64 |  |  |  | 2307 | 188.333 | 2866012
52 | 2021-08-05 00:00:00 | BDAUTOCA | 142.7 | 145 | 140.1 | 141 | 142.7 | 140.8 |  |  |  | 445 | 14.29 | 99889
53 | 2021-08-05 00:00:00 | BDCOM | 27 | 27.2 | 26.4 | 26.6 | 27 | 26.5 |  |  |  | 696 | 46.594 | 1735699
54 | 2021-08-05 00:00:00 | [NAME] | 49.4 | 49.5 | 48.8 | 49.4 | 49.1 | 48.9 |  |  |  | 692 | 96.741 | 1972766
55 | 2021-08-05 00:00:00 | BDLAMPS | 188.7 | 192 | 186.6 | 189.9 | 188.7 | 187.1 |  |  |  | 644 | 19.441 | 102658
56 | 2021-08-05 00:00:00 | BDSERVICE | 0 | 0 | 0 | 0 | 5.2 | 5.2 |  |  |  | 0 | 0 | 0
57 | 2021-08-05 00:00:00 | BDTHAI | 27.4 | 27.8 | 27 | 27.3 | 27.4 | 27 |  |  |  | 1648 | 140.183 | 5119451
58 | 2021-08-05 00:00:00 | BDWELDING | 23.1 | 23.4 | 21.4 | 21.5 | 23.1 | 21.3 |  |  |  | 564 | 18.979 | 842201
59 | 2021-08-05 00:00:00 | BEACHHATCH | 24 | 24.2 | 22.5 | 22.6 | 24 | 22.1 |  |  |  | 821 | 26.207 | 1102280
60 | 2021-08-05 00:00:00 | BEACONPHAR | 221.7 | 232.8 | 217 | 232 | 221.7 | 230.9 |  |  |  | 1454 | 104.157 | 460820
61 | 2021-08-05 00:00:00 | BENGALWTL | 28.7 | 29 | 28 | 28 | 28.7 | 28 |  |  |  | 502 | 18.748 | 653429
62 | 2021-08-05 00:00:00 | BERGERPBL | 1775.1 | 1779 | 1770.1 | 1773 | 1775.1 | 1771.9 |  |  |  | 436 | 31.234 | 17597
63 | 2021-08-05 00:00:00 | BEXIMCO | 96.9 | 97.2 | 93.9 | 94.9 | 96.9 | 94.2 |  |  |  | 5285 | 1289.619 | 13421701
64 | 2021-08-05 00:00:00 | BGIC | 51.6 | 51.9 | 50.7 | 51.3 | 51.3 | 51.1 |  |  |  | 389 | 20.257 | 394662
65 | 2021-08-05 00:00:00 | BIFC | 6.9 | 7 | 6.8 | 6.9 | 6.9 | 7 |  |  |  | 74 | 0.843 | 122641
66 | 2021-08-05 00:00:00 | BNICL | 122 | 125.8 | 117.1 | 122.3 | 118.5 | 122 |  |  |  | 114 | 2.553 | 21274
67 | 2021-08-05 00:00:00 | BPML | 46.9 | 47.7 | 46.7 | 47.7 | 46.9 | 47.3 |  |  |  | 380 | 14.618 | 310990
68 | 2021-08-05 00:00:00 | BPPL | 43.6 | 44.4 | 43.5 | 44 | 43.6 | 43.8 |  |  |  | 7570 | 150.123 | 3433613
69 | 2021-08-05 00:00:00 | BRACBANK | 50 | 50.4 | 49.3 | 50.4 | 50 | 49.8 |  |  |  | 518 | 49.855 | 1000282
70 | 2021-08-05 00:00:00 | BSC | 48.2 | 48.8 | 47.1 | 47.1 | 48.2 | 46.9 |  |  |  | 1304 | 78.359 | 1629136
71 | 2021-08-05 00:00:00 | BSCCL | 186.3 | 187.4 | 184.7 | 186.3 | 186.3 | 184.7 |  |  |  | 1175 | 101.532 | 546145
72 | 2021-08-05 00:00:00 | BSRMLTD | 91.3 | 92.5 | 90.6 | 91.2 | 91.3 | 91 |  |  |  | 450 | 21.608 | 237219
73 | 2021-08-05 00:00:00 | BSRMSTEEL | 61.8 | 62.1 | 60 | 61 | 61.8 | 61.5 |  |  |  | 624 | 37.938 | 618951
74 | 2021-08-05 00:00:00 | BXPHARMA | 189.8 | 191.5 | 185.2 | 188 | 189.8 | 185.9 |  |  |  | 1880 | 340.625 | 1797474
75 | 2021-08-05 00:00:00 | BXSYNTH | 0 | 0 | 0 | 0 | 8.4 | 8.4 |  |  |  | 0 | 0 | 0
76 | 2021-08-05 00:00:00 | CAPMBDBLMF | 13.6 | 14.2 | 13.5 | 14.1 | 13.6 | 13.9 |  |  |  | 538 | 36.2 | 2633956
77 | 2021-08-05 00:00:00 | CAPMIBBLMF | 22.3 | 23.1 | 22.2 | 22.9 | 22.3 | 22.3 |  |  |  | 284 | 10.792 | 479672
78 | 2021-08-05 00:00:00 | CENTRALINS | 63 | 63.5 | 58.3 | 61.5 | 63 | 60.2 |  |  |  | 1525 | 91.197 | 1502619
79 | 2021-08-05 00:00:00 | CENTRALPHL | 20.6 | 20.6 | 18.7 | 18.8 | 20.6 | 18.8 |  |  |  | 1686 | 118.135 | 5827297
80 | 2021-08-05 00:00:00 | CITYBANK | 27.5 | 28.1 | 27.4 | 28 | 27.5 | 27.9 |  |  |  | 708 | 59.175 | 2149946
81 | 2021-08-05 00:00:00 | CITYGENINS | 42 | 42.5 | 39.7 | 40.3 | 42 | 40.3 |  |  |  | 1222 | 62.681 | 1531198
82 | 2021-08-05 00:00:00 | CNATEX | 5.9 | 6.1 | 5.8 | 5.8 | 5.9 | 5.9 |  |  |  | 489 | 16.478 | 2768938
83 | 2021-08-05 00:00:00 | CONFIDCEM | 139 | 140.3 | 138.5 | 139 | 139 | 138.8 |  |  |  | 1206 | 95.838 | 688107
84 | 2021-08-05 00:00:00 | CONTININS | 49.5 | 50 | 48.4 | 49.5 | 49.5 | 49.2 |  |  |  | 870 | 41.569 | 846257
85 | 2021-08-05 00:00:00 | COPPERTECH | 43.8 | 45.3 | 42 | 42 | 43.8 | 41.2 |  |  |  | 1276 | 114.883 | 2589649
86 | 2021-08-05 00:00:00 | CRYSTALINS | 57 | 57.6 | 56.6 | 56.7 | 57 | 56.3 |  |  |  | 308 | 15.138 | 265757
87 | 2021-08-05 00:00:00 | CVOPRL | 135.3 | 135.3 | 125.1 | 129.5 | 135.3 | 123 |  |  |  | 2661 | 129.659 | 978636
88 | 2021-08-05 00:00:00 | DACCADYE | 26.4 | 26.4 | 24.4 | 24.4 | 26.4 | 24 |  |  |  | 621 | 57.066 | 2166894
89 | 2021-08-05 00:00:00 | DAFODILCOM | 60.3 | 60.9 | 59 | 60 | 60.3 | 59.2 |  |  |  | 87 | 2.117 | 35156
90 | 2021-08-05 00:00:00 | DBH | 76.2 | 77 | 76 | 77 | 76.2 | 76.5 |  |  |  | 733 | 39.155 | 513163
91 | 2021-08-05 00:00:00 | DBH1STMF | 9.6 | 9.9 | 9.5 | 9.9 | 9.6 | 9.8 |  |  |  | 307 | 19.305 | 1991338
92 | 2021-08-05 00:00:00 | DEBARACEM | 0 | 0 | 0 | 0 | 1865 | 1865 |  |  |  | 0 | 0 | 0
93 | 2021-08-05 00:00:00 | DEBBDLUGG | 0 | 0 | 0 | 0 | 784 | 784 |  |  |  | 0 | 0 | 0
94 | 2021-08-05 00:00:00 | DEBBDWELD | 0 | 0 | 0 | 0 | 1418.5 | 1418.5 |  |  |  | 0 | 0 | 0
95 | 2021-08-05 00:00:00 | DEBBDZIPP | 0 | 0 | 0 | 0 | 700 | 700 |  |  |  | 0 | 0 | 0
96 | 2021-08-05 00:00:00 | DEBBXDENIM | 0 | 0 | 0 | 0 | 1450 | 1450 |  |  |  | 0 | 0 | 0
97 | 2021-08-05 00:00:00 | DEBBXFISH | 0 | 0 | 0 | 0 | 835 | 835 |  |  |  | 0 | 0 | 0
98 | 2021-08-05 00:00:00 | DEBBXKNI | 0 | 0 | 0 | 0 | 900 | 900 |  |  |  | 0 | 0 | 0
99 | 2021-08-05 00:00:00 | DEBBXTEX | 0 | 0 | 0 | 0 | 1300 | 1300 |  |  |  | 0 | 0 | 0
100 | 2021-08-05 00:00:00 | DELTALIFE | 145.9 | 147.8 | 137.2 | 138.5 | 145.9 | 138 |  |  |  | 1713 | 189.561 | 1311004
101 | 2021-08-05 00:00:00 | DELTASPINN | 11.2 | 11.4 | 10.7 | 10.8 | 11.2 | 10.7 |  |  |  | 2267 | 107.82 | 9676142
102 | 2021-08-05 00:00:00 | DESCO | 37.7 | 38.1 | 35.4 | 35.4 | 37.7 | 36.8 |  |  |  | 437 | 20.075 | 535810
103 | 2021-08-05 00:00:00 | DESHBANDHU | 17.7 | 18.3 | 17.2 | 17.4 | 17.7 | 17.4 |  |  |  | 930 | 45.784 | 2572727
104 | 2021-08-05 00:00:00 | DGIC | 45.9 | 46.6 | 45 | 45.8 | 45.9 | 45.9 |  |  |  | 413 | 11.73 | 257732
105 | 2021-08-05 00:00:00 | DHAKABANK | 14.4 | 14.6 | 14.2 | 14.6 | 14.4 | 14.6 |  |  |  | 247 | 13.456 | 937566
106 | 2021-08-05 00:00:00 | DHAKAINS | 78.2 | 80.2 | 77 | 78.4 | 78.2 | 78.1 |  |  |  | 580 | 17.375 | 221841
107 | 2021-08-05 00:00:00 | DOMINAGE | 29.8 | 30.8 | 29.5 | 30.4 | 29.8 | 30.4 |  |  |  | 1552 | 92.519 | 3085024
108 | 2021-08-05 00:00:00 | DOREENPWR | 66.8 | 67.8 | 66.3 | 66.6 | 66.8 | 67.2 |  |  |  | 323 | 17.461 | 260832
109 | 2021-08-05 00:00:00 | DSHGARME | 189.6 | 192 | 176 | 176.2 | 189.6 | 176.2 |  |  |  | 799 | 17.473 | 93192
110 | 2021-08-05 00:00:00 | DSSL | 18.4 | 18.9 | 18.3 | 18.4 | 18.4 | 18.3 |  |  |  | 2739 | 270.658 | 14515128
111 | 2021-08-05 00:00:00 | DULAMIACOT | 51.1 | 51.9 | 50 | 50 | 51.1 | 50.4 |  |  |  | 53 | 0.887 | 17249
112 | 2021-08-05 00:00:00 | DUTCHBANGL | 84.4 | 85.9 | 84 | 85.4 | 84.4 | 85.9 |  |  |  | 618 | 40.638 | 477783
113 | 2021-08-05 00:00:00 | EASTERNINS | 113.1 | 117.9 | 113 | 117.9 | 113.6 | 113.7 |  |  |  | 172 | 6.847 | 60061
114 | 2021-08-05 00:00:00 | [NAME] | 38.6 | 39.1 | 38.2 | 38.7 | 38.6 | 38.6 |  |  |  | 332 | 18.403 | 475769
115 | 2021-08-05 00:00:00 | EASTRNLUB | 1446 | 1450 | 1412 | 1425.2 | 1441 | 1424.6 |  |  |  | 445 | 16.318 | 11360
116 | 2021-08-05 00:00:00 | EBL | 35.8 | 36.3 | 35.7 | 35.8 | 35.8 | 35.8 |  |  |  | 137 | 5.896 | 164551
117 | 2021-08-05 00:00:00 | EBL1STMF | 9.4 | 9.7 | 9.3 | 9.5 | 9.4 | 9.2 |  |  |  | 173 | 16.031 | 1689524
118 | 2021-08-05 00:00:00 | EBLNRBMF | 7.9 | 8.2 | 7.8 | 8.1 | 7.9 | 8 |  |  |  | 612 | 68.024 | 8519145
119 | 2021-08-05 00:00:00 | ECABLES | 154 | 155 | 145.9 | 145.9 | 153.6 | 143.2 |  |  |  | 647 | 24.676 | 162990
120 | 2021-08-05 00:00:00 | EGEN | 68 | 69.4 | 66.4 | 67.4 | 68 | 66.6 |  |  |  | 1192 | 109.869 | 1612844
121 | 2021-08-05 00:00:00 | EHL | 56.6 | 57.3 | 54.8 | 54.9 | 56.6 | 54.6 |  |  |  | 652 | 44.362 | 792699
122 | 2021-08-05 00:00:00 | EIL | 37.5 | 37.9 | 37.1 | 37.6 | 37.5 | 37.5 |  |  |  | 540 | 19.125 | 511078
123 | 2021-08-05 00:00:00 | EMERALDOIL | 37.5 | 38.4 | 36.9 | 37.1 | 37.5 | 36.7 |  |  |  | 835 | 44.13 | 1169694
124 | 2021-08-05 00:00:00 | ENVOYTEX | 36 | 36.5 | 34.3 | 36.5 | 36 | 36.2 |  |  |  | 115 | 10.381 | 288465
125 | 2021-08-05 00:00:00 | EPGL | 52.2 | 52.9 | 51.3 | 52 | 52.2 | 51.7 |  |  |  | 1262 | 57.946 | 1112947
126 | 2021-08-05 00:00:00 | ESQUIRENIT | 39.8 | 40 | 37.6 | 37.9 | 39.8 | 37.4 |  |  |  | 1124 | 93.318 | 2376193
127 | 2021-08-05 00:00:00 | ETL | 11.8 | 12 | 11.4 | 11.5 | 11.8 | 11.4 |  |  |  | 1355 | 59.345 | 5021010
128 | 2021-08-05 00:00:00 | [NAME] | 9.4 | 9.5 | 9 | 9.3 | 9.4 | 9.1 |  |  |  | 629 | 75.073 | 8098245
129 | 2021-08-05 00:00:00 | EXIMBANK | 12.1 | 12.2 | 12 | 12.1 | 12.1 | 12.1 |  |  |  | 362 | 15.8 | 1309064
130 | 2021-08-05 00:00:00 | FAMILYTEX | 5.2 | 5.4 | 5.1 | 5.3 | 5.2 | 5.3 |  |  |  | 845 | 16.075 | 3073087
131 | 2021-08-05 00:00:00 | FARCHEM | 17.7 | 17.9 | 16.6 | 16.6 | 17.7 | 16.3 |  |  |  | 3702 | 235.529 | 13386980
132 | 2021-08-05 00:00:00 | FAREASTFIN | 7.9 | 7.9 | 7.3 | 7.4 | 7.9 | 7.2 |  |  |  | 516 | 28.256 | 3645005
133 | 2021-08-05 00:00:00 | FAREASTLIF | 57.5 | 58.8 | 57 | 58.7 | 57.5 | 57 |  |  |  | 178 | 6.219 | 108250
134 | 2021-08-05 00:00:00 | [NAME] | 8 | 8.2 | 7.9 | 8.2 | 8 | 8.2 |  |  |  | 591 | 21.914 | 2732600
135 | 2021-08-05 00:00:00 | FBFIF | 6.9 | 7.1 | 6.8 | 7 | 6.9 | 6.9 |  |  |  | 1230 | 121.432 | 17475155
136 | 2021-08-05 00:00:00 | FEDERALINS | 38.7 | 39 | 37.6 | 38 | 38.7 | 37.9 |  |  |  | 820 | 27.342 | 714930
137 | 2021-08-05 00:00:00 | FEKDIL | 17.8 | 18 | 17.5 | 17.8 | 17.8 | 17.5 |  |  |  | 756 | 57.552 | 3243381
138 | 2021-08-05 00:00:00 | FINEFOODS | 55.5 | 55.8 | 52.8 | 52.8 | 55.5 | 52.9 |  |  |  | 961 | 42.521 | 776145
139 | 2021-08-05 00:00:00 | FIRSTFIN | 7.2 | 7.3 | 7 | 7.3 | 7.1 | 7.2 |  |  |  | 180 | 4.029 | 563586
140 | 2021-08-05 00:00:00 | FIRSTSBANK | 10.6 | 10.8 | 10.5 | 10.7 | 10.6 | 10.7 |  |  |  | 872 | 25.77 | 2421107
141 | 2021-08-05 00:00:00 | FORTUNE | 62.6 | 63.9 | 59.4 | 59.4 | 62.6 | 59.3 |  |  |  | 1433 | 137.868 | 2195839
142 | 2021-08-05 00:00:00 | FUWANGCER | 27.9 | 28.6 | 27.3 | 27.6 | 27.9 | 27.2 |  |  |  | 2679 | 328.964 | 11803351
143 | 2021-08-05 00:00:00 | FUWANGFOOD | 20.6 | 21.3 | 20.5 | 21 | 20.6 | 20.7 |  |  |  | 2113 | 126.457 | 6072069
144 | 2021-08-05 00:00:00 | GBBPOWER | 36.1 | 37.7 | 35.8 | 37.7 | 36.1 | 37.5 |  |  |  | 1366 | 106.271 | 2912228
145 | 2021-08-05 00:00:00 | GEMINISEA | 213.2 | 213.2 | 192.1 | 192.1 | 213.2 | 193.9 |  |  |  | 943 | 30.178 | 145393
146 | 2021-08-05 00:00:00 | GENEXIL | 103.8 | 106 | 101.4 | 102.7 | 103.8 | 100.5 |  |  |  | 2065 | 196.583 | 1891889
147 | 2021-08-05 00:00:00 | GENNEXT | 7.4 | 7.5 | 7.2 | 7.3 | 7.4 | 7.2 |  |  |  | 1104 | 47.149 | 6392092
148 | 2021-08-05 00:00:00 | GHAIL | 22.9 | 23 | 20.8 | 21.2 | 22.9 | 21 |  |  |  | 3239 | 200.539 | 9085774
149 | 2021-08-05 00:00:00 | GHCL | 44.7 | 46.2 | 44 | 44.2 | 44.7 | 44.1 |  |  |  | 502 | 22.354 | 496515
150 | 2021-08-05 00:00:00 | GLOBALINS | 60.6 | 62.4 | 58.2 | 58.5 | 60.6 | 58.5 |  |  |  | 1125 | 69.899 | 1161799
151 | 2021-08-05 00:00:00 | GOLDENSON | 20 | 20.7 | 19.3 | 19.4 | 20 | 19.3 |  |  |  | 1367 | 82.362 | 4134559
152 | 2021-08-05 00:00:00 | GP | 369.6 | 371.7 | 366.2 | 368 | 369.6 | 368.3 |  |  |  | 1436 | 188.986 | 511425
153 | 2021-08-05 00:00:00 | GPHISPAT | 53.6 | 53.9 | 48.7 | 49.6 | 53.6 | 49.4 |  |  |  | 4340 | 619.255 | 12074261
154 | 2021-08-05 00:00:00 | GQBALLPEN | 139.1 | 140 | 133.3 | 135 | 139.1 | 132.4 |  |  |  | 1285 | 42.609 | 309566
155 | 2021-08-05 00:00:00 | GRAMEENS2 | 20.8 | 21.9 | 20.6 | 21 | 20.8 | 20.2 |  |  |  | 1589 | 128.404 | 6058284
156 | 2021-08-05 00:00:00 | GREENDELMF | 9.4 | 9.8 | 9.4 | 9.8 | 9.4 | 9.7 |  |  |  | 415 | 54.231 | 5659255
157 | 2021-08-05 00:00:00 | GREENDELT | 116.7 | 119 | 113.2 | 115.6 | 116.7 | 115.5 |  |  |  | 791 | 69.506 | 595592
158 | 2021-08-05 00:00:00 | GSPFINANCE | 23.7 | 24.8 | 23.6 | 24.8 | 23.7 | 23.6 |  |  |  | 1563 | 109.215 | 4566902
159 | 2021-08-05 00:00:00 | HAKKANIPUL | 73.5 | 74.8 | 71.7 | 72.5 | 73.5 | 71.1 |  |  |  | 949 | 24.814 | 337799
160 | 2021-08-05 00:00:00 | HEIDELBCEM | 328.4 | 332 | 320 | 322 | 328.4 | 319.8 |  |  |  | 263 | 11.528 | 35142
161 | 2021-08-05 00:00:00 | HFL | 20.4 | 20.5 | 19.4 | 19.4 | 20.4 | 19.7 |  |  |  | 415 | 13.381 | 659751
162 | 2021-08-05 00:00:00 | HRTEX | 62.3 | 64.2 | 62 | 63 | 62.3 | 63.3 |  |  |  | 441 | 31.839 | 505610
163 | 2021-08-05 00:00:00 | HWAWELLTEX | 44.7 | 45.3 | 44.2 | 45.3 | 44.7 | 44.5 |  |  |  | 43 | 1.538 | 34431
164 | 2021-08-05 00:00:00 | IBBLPBOND | 1022 | 1034 | 1016 | 1016 | 1024 | 1033.5 |  |  |  | 10 | 0.057 | 56
165 | 2021-08-05 00:00:00 | IBNSINA | 253.8 | 256 | 253.5 | 254.3 | 253.8 | 253.1 |  |  |  | 212 | 8.675 | 34162
166 | 2021-08-05 00:00:00 | IBP | 23.8 | 23.9 | 23.1 | 23.2 | 23.8 | 23.1 |  |  |  | 1876 | 123.158 | 5226684
167 | 2021-08-05 00:00:00 | ICB | 121.1 | 125.7 | 120.6 | 125 | 121.1 | 123.9 |  |  |  | 631 | 26.183 | 213622
168 | 2021-08-05 00:00:00 | ICB3RDNRB | 7.6 | 7.8 | 7.5 | 7.7 | 7.6 | 7.6 |  |  |  | 111 | 6.37 | 836371
169 | 2021-08-05 00:00:00 | ICBAGRANI1 | 9.5 | 9.7 | 9.4 | 9.6 | 9.5 | 9.5 |  |  |  | 104 | 7.234 | 761190
170 | 2021-08-05 00:00:00 | ICBAMCL2ND | 11.5 | 11.7 | 11.3 | 11.6 | 11.4 | 11.4 |  |  |  | 102 | 7.171 | 625126
171 | 2021-08-05 00:00:00 | ICBEPMF1S1 | 8.3 | 8.5 | 8.3 | 8.4 | 8.3 | 8.3 |  |  |  | 111 | 4.565 | 545866
172 | 2021-08-05 00:00:00 | ICBIBANK | 4.9 | 5.2 | 4.9 | 5 | 4.9 | 5 |  |  |  | 305 | 6.714 | 1339522
173 | 2021-08-05 00:00:00 | ICBSONALI1 | 9.3 | 9.8 | 9.3 | 9.4 | 9.4 | 9.3 |  |  |  | 118 | 6.062 | 636714
174 | 2021-08-05 00:00:00 | IDLC | 60 | 61 | 59.5 | 61 | 60 | 60.3 |  |  |  | 566 | 40.334 | 673193
175 | 2021-08-05 00:00:00 | IFADAUTOS | 54 | 54.9 | 53.5 | 54.4 | 54 | 54.3 |  |  |  | 1081 | 83.93 | 1551121
176 | 2021-08-05 00:00:00 | IFIC | 14.5 | 15 | 14.3 | 14.9 | 14.5 | 14.6 |  |  |  | 3291 | 329.881 | 22592200
177 | 2021-08-05 00:00:00 | IFIC1STMF | 7.4 | 7.7 | 7.4 | 7.6 | 7.4 | 7.5 |  |  |  | 278 | 28.979 | 3869116
178 | 2021-08-05 00:00:00 | IFILISLMF1 | 7.4 | 7.5 | 7.3 | 7.5 | 7.4 | 7.3 |  |  |  | 85 | 1.69 | 228338
179 | 2021-08-05 00:00:00 | ILFSL | 8.2 | 8.5 | 8.1 | 8.4 | 8.2 | 8.4 |  |  |  | 568 | 21.117 | 2553651
180 | 2021-08-05 00:00:00 | IMAMBUTTON | 30.1 | 31.2 | 28.8 | 28.8 | 30.1 | 28.7 |  |  |  | 145 | 2.694 | 89342
181 | 2021-08-05 00:00:00 | INDEXAGRO | 138.8 | 145 | 136.2 | 136.2 | 138.8 | 136.1 |  |  |  | 1538 | 101.078 | 719585
182 | 2021-08-05 00:00:00 | INTECH | 36.3 | 36.7 | 35.9 | 36.1 | 36.3 | 36.1 |  |  |  | 728 | 24.654 | 680842
183 | 2021-08-05 00:00:00 | INTRACO | 25.2 | 26.2 | 25 | 25.4 | 25.2 | 25 |  |  |  | 1366 | 85.626 | 3347121
184 | 2021-08-05 00:00:00 | IPDC | 30.4 | 31.2 | 30.1 | 31.2 | 30.2 | 30.4 |  |  |  | 301 | 14.468 | 474905
185 | 2021-08-05 00:00:00 | ISLAMIBANK | 29 | 29.1 | 28.7 | 28.7 | 29 | 28.7 |  |  |  | 200 | 9.899 | 342502
186 | 2021-08-05 00:00:00 | ISLAMICFIN | 23.9 | 24.4 | 23.8 | 24.4 | 23.9 | 24.2 |  |  |  | 729 | 49.362 | 2055153
187 | 2021-08-05 00:00:00 | ISLAMIINS | 60.7 | 61.4 | 59.2 | 59.2 | 60.7 | 59.2 |  |  |  | 794 | 39.587 | 655853
188 | 2021-08-05 00:00:00 | ISNLTD | 44.6 | 45.3 | 44.1 | 44.1 | 44.6 | 43.8 |  |  |  | 327 | 11.449 | 256196
189 | 2021-08-05 00:00:00 | ITC | 44.7 | 45.8 | 43.8 | 44.3 | 44.7 | 43.8 |  |  |  | 765 | 58.278 | 1304183
190 | 2021-08-05 00:00:00 | JAMUNABANK | 21.5 | 21.8 | 21.2 | 21.8 | 21.5 | 21.7 |  |  |  | 366 | 32.335 | 1508131
191 | 2021-08-05 00:00:00 | JAMUNAOIL | 173.9 | 175 | 171.9 | 174 | 173.9 | 171.9 |  |  |  | 268 | 25.974 | 148914
192 | 2021-08-05 00:00:00 | JANATAINS | 42.4 | 43 | 41.4 | 42.6 | 42.4 | 42.9 |  |  |  | 446 | 15.67 | 370906
193 | 2021-08-05 00:00:00 | JMISMDL | 374.3 | 383.8 | 372 | 380.1 | 374.3 | 376.5 |  |  |  | 1077 | 66.691 | 176995
194 | 2021-08-05 00:00:00 | JUTESPINN | 140 | 142 | 138.1 | 139.1 | 139.3 | 136.1 |  |  |  | 98 | 1.854 | 13226
195 | 2021-08-05 00:00:00 | KARNAPHULI | 41.2 | 41.8 | 40 | 41 | 41.2 | 41.3 |  |  |  | 411 | 23.054 | 562172
196 | 2021-08-05 00:00:00 | KAY&QUE | 250.6 | 262.5 | 247 | 249.9 | 250.6 | 244 |  |  |  | 298 | 11.37 | 44775
197 | 2021-08-05 00:00:00 | KBPPWBIL | 14.3 | 14.8 | 14.2 | 14.4 | 14.3 | 14.4 |  |  |  | 737 | 27.985 | 1929206
198 | 2021-08-05 00:00:00 | KDSALTD | 54.6 | 55 | 52 | 53.5 | 54.6 | 53.1 |  |  |  | 893 | 52.207 | 979365
199 | 2021-08-05 00:00:00 | KEYACOSMET | 9 | 9.3 | 9 | 9.1 | 9 | 9.1 |  |  |  | 2493 | 134.423 | 14718688
200 | 2021-08-05 00:00:00 | KOHINOOR | 418.3 | 427 | 413.5 | 416 | 418.3 | 413.3 |  |  |  | 145 | 3.188 | 7586
201 | 2021-08-05 00:00:00 | KPCL | 37.7 | 37.8 | 37.5 | 37.8 | 37.7 | 37.6 |  |  |  | 608 | 24.527 | 651661
202 | 2021-08-05 00:00:00 | KPPL | 16.4 | 16.8 | 16.3 | 16.5 | 16.4 | 16.4 |  |  |  | 874 | 34.608 | 2089104
203 | 2021-08-05 00:00:00 | KTL | 31.1 | 32.2 | 30.7 | 31.4 | 31.1 | 31.4 |  |  |  | 908 | 71.359 | 2252187
204 | 2021-08-05 00:00:00 | LANKABAFIN | 36.8 | 37.2 | 36.6 | 36.9 | 36.8 | 36.9 |  |  |  | 1586 | 225.649 | 6123432
205 | 2021-08-05 00:00:00 | LEGACYFOOT | 68.6 | 69.9 | 66.6 | 68.9 | 68.6 | 67.7 |  |  |  | 766 | 21.692 | 314764
206 | 2021-08-05 00:00:00 | LHBL | 64.5 | 65.1 | 63.6 | 64 | 64.5 | 63.9 |  |  |  | 1803 | 190.831 | 2963874
207 | 2021-08-05 00:00:00 | LIBRAINFU | 709.8 | 709.9 | 645.6 | 658 | 709.8 | 660.4 |  |  |  | 443 | 20.41 | 29265
208 | 2021-08-05 00:00:00 | LINDEBD | 1380.3 | 1385 | 1375 | 1375 | 1383.6 | 1383 |  |  |  | 197 | 10.33 | 7479
209 | 2021-08-05 00:00:00 | LRBDL | 50.7 | 51.3 | 50.2 | 50.7 | 50.7 | 50.4 |  |  |  | 1614 | 83.712 | 1653270
210 | 2021-08-05 00:00:00 | LRGLOBMF1 | 8.9 | 9.2 | 8.9 | 9.1 | 8.9 | 8.9 |  |  |  | 324 | 25.949 | 2880263
211 | 2021-08-05 00:00:00 | MAKSONSPIN | 21.3 | 22.1 | 20.5 | 20.6 | 21.3 | 20.4 |  |  |  | 3418 | 321.883 | 15009983
212 | 2021-08-05 00:00:00 | MALEKSPIN | 33.9 | 33.9 | 31 | 31 | 33.9 | 30.9 |  |  |  | 2911 | 517.554 | 15400319
213 | 2021-08-05 00:00:00 | MARICO | 2358.2 | 2370.4 | 2355.1 | 2370.4 | 2358.2 | 2370.4 |  |  |  | 245 | 11.764 | 4971
214 | 2021-08-05 00:00:00 | MATINSPINN | 56.4 | 57.2 | 54.7 | 54.7 | 56.4 | 54.6 |  |  |  | 754 | 45.996 | 810369
215 | 2021-08-05 00:00:00 | MBL1STMF | 8.9 | 9 | 8.7 | 8.9 | 8.8 | 8.7 |  |  |  | 192 | 10.615 | 1201148
216 | 2021-08-05 00:00:00 | MEGCONMILK | 15 | 15.2 | 14.7 | 15 | 15 | 14.4 |  |  |  | 134 | 1.816 | 121849
217 | 2021-08-05 00:00:00 | MEGHNACEM | 81.9 | 83.7 | 81.3 | 81.3 | 81.9 | 82.3 |  |  |  | 123 | 2.817 | 34249
218 | 2021-08-05 00:00:00 | MEGHNALIFE | 80.9 | 81.9 | 78 | 79.4 | 80.9 | 80.4 |  |  |  | 460 | 30.678 | 384645
219 | 2021-08-05 00:00:00 | MEGHNAPET | 16.4 | 16.7 | 15.8 | 15.8 | 16.4 | 15.6 |  |  |  | 124 | 2.118 | 131322
220 | 2021-08-05 00:00:00 | MERCANBANK | 15.8 | 16 | 15.6 | 16 | 15.8 | 15.8 |  |  |  | 609 | 62.533 | 3965895
221 | 2021-08-05 00:00:00 | MERCINS | 56.6 | 57.2 | 55.2 | 56.1 | 56.6 | 56 |  |  |  | 715 | 47.389 | 844151
222 | 2021-08-05 00:00:00 | METROSPIN | 24.3 | 25 | 23.1 | 23.1 | 24.3 | 22.8 |  |  |  | 1796 | 215.032 | 8694507
223 | 2021-08-05 00:00:00 | MHSML | 19.2 | 19.9 | 18.7 | 18.7 | 19.2 | 18.5 |  |  |  | 829 | 47.253 | 2456703
224 | 2021-08-05 00:00:00 | MICEMENT | 77.5 | 78 | 75 | 75.7 | 77.5 | 75.1 |  |  |  | 325 | 22.739 | 298279
225 | 2021-08-05 00:00:00 | MIDASFIN | 19.3 | 19.7 | 19.2 | 19.3 | 19.3 | 19.7 |  |  |  | 524 | 18.474 | 953731
226 | 2021-08-05 00:00:00 | MIRACLEIND | 36.5 | 37.2 | 36.2 | 36.5 | 36.5 | 36 |  |  |  | 958 | 36.835 | 1004848
227 | 2021-08-05 00:00:00 | MIRAKHTER | 91.3 | 93.8 | 91 | 91.8 | 91.3 | 91.7 |  |  |  | 1634 | 110.74 | 1207679
228 | 2021-08-05 00:00:00 | MITHUNKNIT | 14.7 | 14.9 | 13.8 | 13.8 | 14.7 | 13.8 |  |  |  | 276 | 5.183 | 354502
229 | 2021-08-05 00:00:00 | MJLBD | 90.2 | 90.5 | 88.5 | 88.5 | 90.2 | 89.4 |  |  |  | 401 | 24.948 | 277111
230 | 2021-08-05 00:00:00 | MLDYEING | 31.7 | 32.3 | 31.4 | 31.9 | 31.7 | 31.5 |  |  |  | 1748 | 109.618 | 3436277
231 | 2021-08-05 00:00:00 | MONNOAGML | 606.6 | 612 | 602.1 | 605.7 | 606.6 | 602.7 |  |  |  | 462 | 9.198 | 15142
232 | 2021-08-05 00:00:00 | MONNOCERA | 122.8 | 124.5 | 120.6 | 121.8 | 122.8 | 120.3 |  |  |  | 1536 | 49.447 | 401909
233 | 2021-08-05 00:00:00 | MONNOFABR | 26 | 26.7 | 25.7 | 26.2 | 26 | 25.7 |  |  |  | 807 | 25.826 | 986288
234 | 2021-08-05 00:00:00 | MONOSPOOL | 171.9 | 176.9 | 169 | 176.9 | 171.9 | 167 |  |  |  | 656 | 14.149 | 81795
235 | 2021-08-05 00:00:00 | [NAME] | 199 | 200 | 195 | 196.2 | 199 | 196.2 |  |  |  | 398 | 32.223 | 162213
236 | 2021-08-05 00:00:00 | MTB | 21 | 21.3 | 20.9 | 21.1 | 21 | 21.1 |  |  |  | 106 | 4.816 | 229165
237 | 2021-08-05 00:00:00 | NAHEEACP | 52.2 | 53.5 | 47.8 | 48.9 | 52.2 | 48.9 |  |  |  | 2158 | 184.662 | 3613891
238 | 2021-08-05 00:00:00 | NATLIFEINS | 240 | 242 | 238.7 | 238.7 | 239.4 | 238.6 |  |  |  | 117 | 4.714 | 19637
239 | 2021-08-05 00:00:00 | NAVANACNG | 39 | 40 | 38.7 | 38.7 | 39 | 38.7 |  |  |  | 446 | 15.079 | 383379
240 | 2021-08-05 00:00:00 | NBL | 8 | 8.2 | 8 | 8.1 | 8 | 8.1 |  |  |  | 728 | 41.663 | 5163419
241 | 2021-08-05 00:00:00 | NCCBANK | 15.3 | 15.5 | 15.2 | 15.4 | 15.3 | 15.5 |  |  |  | 311 | 21.512 | 1395371
242 | 2021-08-05 00:00:00 | NCCBLMF1 | 8.8 | 9.1 | 8.8 | 8.9 | 9 | 8.8 |  |  |  | 140 | 6.096 | 684488
243 | 2021-08-05 00:00:00 | NEWLINE | 29.3 | 29.6 | 29 | 29.2 | 29.3 | 29.2 |  |  |  | 345 | 44.587 | 1517670
244 | 2021-08-05 00:00:00 | NFML | 34 | 34.8 | 33.9 | 34 | 34 | 34 |  |  |  | 1475 | 67.949 | 1991753
245 | 2021-08-05 00:00:00 | NHFIL | 47 | 47.6 | 45 | 45 | 47 | 44.4 |  |  |  | 1511 | 128.759 | 2748057
246 | 2021-08-05 00:00:00 | NITOLINS | 57.1 | 58 | 56.5 | 57.5 | 57.1 | 57.1 |  |  |  | 428 | 22.267 | 390159
247 | 2021-08-05 00:00:00 | NLI1STMF | 17.9 | 18.9 | 17.8 | 18.9 | 17.9 | 18.5 |  |  |  | 2561 | 169.406 | 9266077
248 | 2021-08-05 00:00:00 | NORTHERN | 312 | 317 | 302.2 | 302.2 | 310.9 | 306.1 |  |  |  | 427 | 11.021 | 35475
249 | 2021-08-05 00:00:00 | NORTHRNINS | 60.3 | 61.8 | 59.9 | 61.8 | 60.3 | 60.9 |  |  |  | 696 | 32.628 | 539907
250 | 2021-08-05 00:00:00 | NPOLYMAR | 60.8 | 61.5 | 58.5 | 59.6 | 60.8 | 59.2 |  |  |  | 2836 | 173.617 | 2878632
251 | 2021-08-05 00:00:00 | NRBCBANK | 28.5 | 29.2 | 28.5 | 28.5 | 28.5 | 29.2 |  |  |  | 1633 | 136.012 | 4749875
252 | 2021-08-05 00:00:00 | NTC | 510 | 518 | 501 | 505.6 | 516.7 | 511 |  |  |  | 59 | 0.995 | 1947
253 | 2021-08-05 00:00:00 | NTLTUBES | 105.1 | 105.9 | 101.4 | 102.2 | 105.1 | 102.2 |  |  |  | 1395 | 87.399 | 837958
254 | 2021-08-05 00:00:00 | NURANI | 10.2 | 10.5 | 10 | 10.1 | 10.2 | 10.1 |  |  |  | 1213 | 47.106 | 4564089
255 | 2021-08-05 00:00:00 | OAL | 16.3 | 16.7 | 16.1 | 16.6 | 16.3 | 16.4 |  |  |  | 1724 | 67.472 | 4116932
256 | 2021-08-05 00:00:00 | OIMEX | 28.4 | 28.7 | 27.2 | 28 | 28.4 | 27.7 |  |  |  | 2403 | 179.116 | 6377777
257 | 2021-08-05 00:00:00 | OLYMPIC | 176.2 | 178.8 | 175.4 | 177.5 | 176.2 | 175.1 |  |  |  | 598 | 55.395 | 314530
258 | 2021-08-05 00:00:00 | ONEBANKLTD | 13.3 | 13.6 | 13.1 | 13.5 | 13.3 | 13.5 |  |  |  | 677 | 63.23 | 4757173
259 | 2021-08-05 00:00:00 | ORIONINFU | 77.8 | 79.1 | 72.6 | 72.6 | 77.8 | 72.6 |  |  |  | 2732 | 136.832 | 1784498
260 | 2021-08-05 00:00:00 | ORIONPHARM | 68.2 | 69.8 | 63 | 64 | 68.2 | 63.8 |  |  |  | 5830 | 750.126 | 11264928
261 | 2021-08-05 00:00:00 | PADMALIFE | 35 | 35.5 | 34.5 | 35.5 | 34.7 | 35.1 |  |  |  | 374 | 12.699 | 364160
262 | 2021-08-05 00:00:00 | PADMAOIL | 221.1 | 225.2 | 213.1 | 213.2 | 221.1 | 216.2 |  |  |  | 455 | 23.364 | 105196
263 | 2021-08-05 00:00:00 | PAPERPROC | 152.1 | 152.1 | 152.1 | 152.1 | 152.1 | 138.3 |  |  |  | 121 | 20.032 | 131701
264 | 2021-08-05 00:00:00 | PARAMOUNT | 94.5 | 96 | 93.2 | 94 | 94.5 | 93.5 |  |  |  | 1058 | 53.756 | 569583
265 | 2021-08-05 00:00:00 | PDL | 16.8 | 17 | 15.8 | 15.8 | 16.8 | 15.7 |  |  |  | 2500 | 193.428 | 11744610
266 | 2021-08-05 00:00:00 | PENINSULA | 24 | 24.4 | 23.6 | 23.8 | 24 | 23.6 |  |  |  | 930 | 49.646 | 2065805
267 | 2021-08-05 00:00:00 | PEOPLESINS | 53.8 | 54.6 | 51.3 | 53.8 | 53.8 | 53.8 |  |  |  | 2426 | 207.933 | 3977099
268 | 2021-08-05 00:00:00 | [NAME] | 11 | 11.6 | 11 | 11.3 | 11 | 11.1 |  |  |  | 362 | 22.451 | 2011676
269 | 2021-08-05 00:00:00 | PHARMAID | 437.8 | 443 | 435 | 438 | 437.8 | 436.5 |  |  |  | 358 | 11.271 | 25684
270 | 2021-08-05 00:00:00 | PHENIXINS | 63.7 | 64.9 | 60.1 | 61.8 | 63.7 | 60.6 |  |  |  | 733 | 40.238 | 641486
271 | 2021-08-05 00:00:00 | PHOENIXFIN | 30.3 | 30.3 | 29.3 | 30 | 30.2 | 30.2 |  |  |  | 119 | 7.493 | 250561
272 | 2021-08-05 00:00:00 | PHPMF1 | 7.6 | 7.8 | 7.5 | 7.6 | 7.6 | 7.5 |  |  |  | 850 | 71.186 | 9351353
273 | 2021-08-05 00:00:00 | PIONEERINS | 129.4 | 131.7 | 120.8 | 124.8 | 129.4 | 122.2 |  |  |  | 2481 | 119.589 | 931394
274 | 2021-08-05 00:00:00 | PLFSL | 0 | 0 | 0 | 0 | 3 | 3 |  |  |  | 0 | 0 | 0
275 | 2021-08-05 00:00:00 | POPULAR1MF | 7.1 | 7.4 | 7.1 | 7.3 | 7.1 | 7.2 |  |  |  | 314 | 28.551 | 3954671
276 | 2021-08-05 00:00:00 | POPULARLIF | 92.7 | 94 | 91.8 | 93.1 | 92.7 | 93.2 |  |  |  | 676 | 28.582 | 307961
277 | 2021-08-05 00:00:00 | POWERGRID | 50.1 | 50.5 | 49.8 | 49.9 | 50.1 | 49.7 |  |  |  | 1378 | 120.7 | 2409089
278 | 2021-08-05 00:00:00 | PRAGATIINS | 93.5 | 94.9 | 92.2 | 93.5 | 93.5 | 92.1 |  |  |  | 590 | 39.26 | 418628
279 | 2021-08-05 00:00:00 | PRAGATILIF | 100.9 | 101.8 | 95.3 | 96.2 | 100.9 | 96.2 |  |  |  | 446 | 19.694 | 201124
280 | 2021-08-05 00:00:00 | PREMIERBAN | 13.9 | 14.2 | 13.8 | 14.2 | 13.9 | 14.1 |  |  |  | 530 | 40.979 | 2946937
281 | 2021-08-05 00:00:00 | PREMIERCEM | 72.9 | 73.6 | 71.6 | 71.6 | 72.9 | 71.4 |  |  |  | 632 | 44.391 | 608604
282 | 2021-08-05 00:00:00 | PREMIERLEA | 11.4 | 11.6 | 10.8 | 11.1 | 11.4 | 10.9 |  |  |  | 677 | 37.579 | 3359303
283 | 2021-08-05 00:00:00 | PRIME1ICBA | 8.3 | 8.5 | 8.3 | 8.4 | 8.3 | 8.4 |  |  |  | 135 | 5.215 | 622447
284 | 2021-08-05 00:00:00 | PRIMEBANK | 22.7 | 22.8 | 22.5 | 22.8 | 22.7 | 22.7 |  |  |  | 372 | 52.056 | 2300132
285 | 2021-08-05 00:00:00 | PRIMEFIN | 13.6 | 13.9 | 13.5 | 13.7 | 13.6 | 13.5 |  |  |  | 546 | 36.623 | 2674712
286 | 2021-08-05 00:00:00 | PRIMEINSUR | 59.9 | 59.9 | 57 | 57.9 | 59.3 | 57.9 |  |  |  | 467 | 23.689 | 407586
287 | 2021-08-05 00:00:00 | PRIMELIFE | 62.9 | 63.8 | 62.1 | 63.8 | 62.8 | 62.4 |  |  |  | 176 | 4.258 | 67633
288 | 2021-08-05 00:00:00 | PRIMETEX | 24 | 25 | 23.3 | 23.3 | 24.1 | 22.9 |  |  |  | 693 | 36.943 | 1519647
289 | 2021-08-05 00:00:00 | PROGRESLIF | 108.5 | 110.5 | 107 | 109 | 108.5 | 108.4 |  |  |  | 380 | 13.237 | 122313
290 | 2021-08-05 00:00:00 | PROVATIINS | 180.3 | 185 | 178.3 | 185 | 180.3 | 184.1 |  |  |  | 31 | 0.485 | 2690
291 | 2021-08-05 00:00:00 | PTL | 56.8 | 57.5 | 56.3 | 57 | 56.8 | 56.6 |  |  |  | 1257 | 130.43 | 2289421
292 | 2021-08-05 00:00:00 | PUBALIBANK | 25.2 | 25.2 | 24.8 | 25 | 25 | 24.9 |  |  |  | 142 | 3.088 | 123710
293 | 2021-08-05 00:00:00 | PURABIGEN | 41.7 | 42.7 | 41.3 | 41.3 | 41.7 | 41.7 |  |  |  | 903 | 38.187 | 913888
294 | 2021-08-05 00:00:00 | QUASEMIND | 58.3 | 59.7 | 54.1 | 55 | 58.3 | 55 |  |  |  | 1285 | 142.87 | 2479881
295 | 2021-08-05 00:00:00 | QUEENSOUTH | 30.4 | 31.3 | 30.1 | 30.4 | 30.4 | 30 |  |  |  | 1408 | 77.67 | 2523420
296 | 2021-08-05 00:00:00 | RAHIMAFOOD | 331.2 | 333.8 | 307 | 312 | 331.2 | 307 |  |  |  | 1864 | 145.658 | 446590
297 | 2021-08-05 00:00:00 | RAHIMTEXT | 302.8 | 308 | 293.4 | 293.4 | 302.8 | 300.1 |  |  |  | 615 | 18.111 | 59985
298 | 2021-08-05 00:00:00 | [NAME] | 45.2 | 46.9 | 43.1 | 43.5 | 45.2 | 43.6 |  |  |  | 2424 | 198.701 | 4389740
299 | 2021-08-05 00:00:00 | RANFOUNDRY | 135.8 | 139.8 | 133.1 | 139.8 | 136 | 136.7 |  |  |  | 56 | 2.121 | 15573
300 | 2021-08-05 00:00:00 | RDFOOD | 43.6 | 44.8 | 43.4 | 44.3 | 43.6 | 43.8 |  |  |  | 878 | 65.586 | 1497720
301 | 2021-08-05 00:00:00 | RECKITTBEN | 4500.2 | 4505 | 4482 | 4482 | 4503 | 4508.1 |  |  |  | 47 | 3.599 | 800
302 | 2021-08-05 00:00:00 | REGENTTEX | 12.3 | 12.5 | 11.5 | 11.6 | 12.3 | 11.5 |  |  |  | 885 | 32.74 | 2696149
303 | 2021-08-05 00:00:00 | RELIANCE1 | 13.7 | 14 | 13.6 | 13.8 | 13.7 | 13.6 |  |  |  | 220 | 21.51 | 1564159
304 | 2021-08-05 00:00:00 | RELIANCINS | 105.8 | 106.7 | 102 | 104.3 | 105.8 | 103.1 |  |  |  | 747 | 31.734 | 305658
305 | 2021-08-05 00:00:00 | RENATA | 1376.8 | 1378.6 | 1370 | 1378.6 | 1374.1 | 1375.6 |  |  |  | 162 | 10.258 | 7479
306 | 2021-08-05 00:00:00 | RENWICKJA | 913.7 | 927 | 900 | 920 | 913.7 | 927.8 |  |  |  | 126 | 1.707 | 1871
307 | 2021-08-05 00:00:00 | REPUBLIC | 58 | 58.6 | 56.7 | 58.5 | 58 | 57.2 |  |  |  | 479 | 23.769 | 411167
308 | 2021-08-05 00:00:00 | RINGSHINE | 10.4 | 10.7 | 10.3 | 10.4 | 10.4 | 10.4 |  |  |  | 1726 | 71.998 | 6853973
309 | 2021-08-05 00:00:00 | RNSPIN | 7.1 | 7.2 | 7 | 7.1 | 7.1 | 7 |  |  |  | 562 | 17.59 | 2480150
310 | 2021-08-05 00:00:00 | ROBI | 43.1 | 43.4 | 43 | 43 | 43.1 | 43.1 |  |  |  | 3058 | 147.523 | 3422677
311 | 2021-08-05 00:00:00 | RSRMSTEEL | 29.1 | 29.4 | 27.9 | 28.8 | 29.1 | 28.9 |  |  |  | 1270 | 61.163 | 2117319
312 | 2021-08-05 00:00:00 | RUNNERAUTO | 64.6 | 67 | 64.1 | 65.3 | 64.6 | 66 |  |  |  | 437 | 28.61 | 438544
313 | 2021-08-05 00:00:00 | RUPALIBANK | 31.9 | 32.9 | 31.8 | 32.9 | 31.9 | 32.6 |  |  |  | 228 | 6.668 | 207927
314 | 2021-08-05 00:00:00 | RUPALIINS | 42.6 | 43.2 | 41.4 | 42.3 | 42.6 | 42.3 |  |  |  | 821 | 32.533 | 772096
315 | 2021-08-05 00:00:00 | RUPALILIFE | 73.4 | 75 | 72.7 | 73.1 | 73.4 | 73.9 |  |  |  | 408 | 20.104 | 273802
316 | 2021-08-05 00:00:00 | SAFKOSPINN | 27.5 | 28.8 | 26.9 | 26.9 | 27.5 | 26.3 |  |  |  | 511 | 23.494 | 835340
317 | 2021-08-05 00:00:00 | SAIFPOWER | 29.1 | 30 | 28.8 | 29.9 | 29.1 | 29.7 |  |  |  | 3803 | 407.117 | 13941048
318 | 2021-08-05 00:00:00 | SAIHAMCOT | 19.7 | 20.2 | 18.6 | 18.7 | 19.7 | 18.5 |  |  |  | 2324 | 180.764 | 9190289
319 | 2021-08-05 00:00:00 | SAIHAMTEX | 24.3 | 25.4 | 23.6 | 23.9 | 24.3 | 23.6 |  |  |  | 1275 | 81.122 | 3319101
320 | 2021-08-05 00:00:00 | SALAMCRST | 35.6 | 36.2 | 34.6 | 34.6 | 35.6 | 35.1 |  |  |  | 784 | 53.038 | 1486565
321 | 2021-08-05 00:00:00 | SALVOCHEM | 47 | 47.8 | 46.3 | 47.8 | 47 | 46.3 |  |  |  | 931 | 61.971 | 1322090
322 | 2021-08-05 00:00:00 | SAMATALETH | 89.6 | 92.6 | 88.1 | 91 | 89.6 | 91.3 |  |  |  | 460 | 13.493 | 149322
323 | 2021-08-05 00:00:00 | SAMORITA | 76.1 | 76.7 | 74.6 | 75 | 76.1 | 74.9 |  |  |  | 418 | 17.829 | 234757
324 | 2021-08-05 00:00:00 | SANDHANINS | 41.5 | 42.1 | 41.2 | 41.7 | 41.5 | 41.6 |  |  |  | 1203 | 64.178 | 1540146
325 | 2021-08-05 00:00:00 | [NAME] | 31.6 | 32.4 | 31.4 | 31.8 | 31.6 | 31.8 |  |  |  | 851 | 42.557 | 1337681
326 | 2021-08-05 00:00:00 | SAVAREFR | 218.1 | 225 | 217.1 | 217.1 | 218.6 | 213 |  |  |  | 69 | 0.718 | 3264
327 | 2021-08-05 00:00:00 | SEAPEARL | 42.2 | 42.9 | 42 | 42.4 | 42.2 | 42.1 |  |  |  | 1159 | 49.151 | 1157844
328 | 2021-08-05 00:00:00 | SEBL1STMF | 0 | 0 | 0 | 0 | 13.1 | 13.1 |  |  |  | 0 | 0 | 0
329 | 2021-08-05 00:00:00 | SEMLFBSLGF | 13.3 | 13.9 | 13.1 | 13.6 | 13.3 | 13.2 |  |  |  | 851 | 77.902 | 5764402
330 | 2021-08-05 00:00:00 | SEMLIBBLSF | 12.7 | 13.4 | 12.6 | 13.4 | 12.7 | 13.1 |  |  |  | 516 | 22.562 | 1745959
331 | 2021-08-05 00:00:00 | SEMLLECMF | 12.8 | 13.6 | 12.7 | 13.6 | 12.8 | 13.1 |  |  |  | 1024 | 81.068 | 6114100
332 | 2021-08-05 00:00:00 | SHAHJABANK | 20.9 | 20.9 | 20.7 | 20.8 | 20.9 | 20.7 |  |  |  | 124 | 4.996 | 239956
333 | 2021-08-05 00:00:00 | SHASHADNIM | 27 | 27.5 | 26.2 | 26.2 | 27 | 26.2 |  |  |  | 495 | 22.705 | 839900
334 | 2021-08-05 00:00:00 | SHEPHERD | 19 | 19.2 | 18.2 | 18.2 | 19 | 18.1 |  |  |  | 878 | 42.68 | 2271274
335 | 2021-08-05 00:00:00 | SHURWID | 22.3 | 22.9 | 21.6 | 22.2 | 22.3 | 22.2 |  |  |  | 1125 | 50.515 | 2261410
336 | 2021-08-05 00:00:00 | SHYAMPSUG | 63 | 65 | 61.5 | 63.5 | 62.2 | 63.3 |  |  |  | 68 | 0.881 | 13978
337 | 2021-08-05 00:00:00 | SIBL | 13.8 | 13.9 | 13.6 | 13.7 | 13.8 | 13.7 |  |  |  | 184 | 4.088 | 298027
338 | 2021-08-05 00:00:00 | SILCOPHL | 34.7 | 35.6 | 34.3 | 35 | 34.7 | 34.7 |  |  |  | 1568 | 184.984 | 5290216
339 | 2021-08-05 00:00:00 | SILVAPHL | 24.9 | 25.5 | 24.2 | 24.4 | 24.9 | 24.4 |  |  |  | 1623 | 90.589 | 3630173
340 | 2021-08-05 00:00:00 | SIMTEX | 23.5 | 23.5 | 23.2 | 23.5 | 23.5 | 21.4 |  |  |  | 661 | 150.295 | 6396468
341 | 2021-08-05 00:00:00 | SINGERBD | 181.5 | 185 | 177.5 | 185 | 181.5 | 184.6 |  |  |  | 788 | 72.58 | 397284
342 | 2021-08-05 00:00:00 | SINOBANGLA | 54.9 | 55.6 | 54.2 | 54.2 | 54.9 | 54.1 |  |  |  | 486 | 27.737 | 505500
343 | 2021-08-05 00:00:00 | SKTRIMS | 42.1 | 42.9 | 42 | 42.2 | 42.1 | 42.2 |  |  |  | 1236 | 56.138 | 1328382
344 | 2021-08-05 00:00:00 | SONALIANSH | 480.4 | 484 | 471.6 | 474.2 | 480.4 | 471.9 |  |  |  | 676 | 17.586 | 36702
345 | 2021-08-05 00:00:00 | SONALILIFE | 0 | 0 | 0 | 0 | 68.9 | 68.9 |  |  |  | 0 | 0 | 0
346 | 2021-08-05 00:00:00 | SONALIPAPR | 402.8 | 415.9 | 394.1 | 394.1 | 402.8 | 384.5 |  |  |  | 1529 | 72.253 | 177956
347 | 2021-08-05 00:00:00 | SONARBAINS | 83.1 | 84.7 | 81.6 | 83.3 | 83.1 | 82.8 |  |  |  | 869 | 38.653 | 465646
348 | 2021-08-05 00:00:00 | SONARGAON | 25.2 | 25.7 | 24.9 | 25 | 25.2 | 24.6 |  |  |  | 352 | 12.637 | 499565
349 | 2021-08-05 00:00:00 | SOUTHEASTB | 16.9 | 17.2 | 16.7 | 17.2 | 16.9 | 17.1 |  |  |  | 489 | 35.135 | 2082002
350 | 2021-08-05 00:00:00 | SPCERAMICS | 34.8 | 35.8 | 34.2 | 34.4 | 34.8 | 34.3 |  |  |  | 2342 | 187.015 | 5360109
351 | 2021-08-05 00:00:00 | [NAME] | 76 | 76.5 | 74.5 | 76.4 | 76 | 75.2 |  |  |  | 507 | 37.105 | 489606
352 | 2021-08-05 00:00:00 | SQUARETEXT | 50.7 | 52 | 48.1 | 49.2 | 50.7 | 49.1 |  |  |  | 358 | 26.579 | 524059
353 | 2021-08-05 00:00:00 | SQURPHARMA | 226.8 | 228.3 | 222.8 | 224.1 | 226.8 | 222.9 |  |  |  | 2331 | 201.031 | 892280
354 | 2021-08-05 00:00:00 | SSSTEEL | 23.4 | 23.5 | 22.7 | 22.8 | 23.4 | 22.6 |  |  |  | 3800 | 265.236 | 11423196
355 | 2021-08-05 00:00:00 | STANCERAM | 221.9 | 227.9 | 220.2 | 222 | 221.9 | 218.7 |  |  |  | 616 | 17.952 | 80155
356 | 2021-08-05 00:00:00 | STANDARINS | 89.2 | 90.3 | 85.5 | 87.1 | 89.2 | 87 |  |  |  | 1077 | 84.078 | 959455
357 | 2021-08-05 00:00:00 | STANDBANKL | 9.4 | 9.7 | 9.4 | 9.6 | 9.4 | 9.5 |  |  |  | 241 | 13.244 | 1397255
358 | 2021-08-05 00:00:00 | STYLECRAFT | 160.3 | 164.5 | 156.5 | 158.6 | 160.3 | 156.7 |  |  |  | 1337 | 37.081 | 230959
359 | 2021-08-05 00:00:00 | SUMITPOWER | 44.7 | 45.2 | 44.2 | 44.4 | 44.7 | 44.2 |  |  |  | 2132 | 177.383 | 3958161
360 | 2021-08-05 00:00:00 | SUNLIFEINS | 33.2 | 33.7 | 32.7 | 33.7 | 32.9 | 33.2 |  |  |  | 186 | 2.437 | 73219
361 | 2021-08-05 00:00:00 | TAKAFULINS | 58.3 | 59.2 | 57 | 57.8 | 58.3 | 57.8 |  |  |  | 228 | 6.931 | 119678
362 | 2021-08-05 00:00:00 | TALLUSPIN | 8.2 | 8.2 | 8 | 8.1 | 8.2 | 7.9 |  |  |  | 236 | 6.596 | 812039
363 | 2021-08-05 00:00:00 | TAMIJTEX | 79 | 82.6 | 79 | 80.5 | 79.2 | 80.4 |  |  |  | 101 | 1.881 | 23564
364 | 2021-08-05 00:00:00 | TAUFIKA | 34.9 | 36 | 34.6 | 35.1 | 34.9 | 34.7 |  |  |  | 1654 | 131.79 | 3729031
365 | 2021-08-05 00:00:00 | TITASGAS | 41.2 | 41.5 | 39.3 | 39.6 | 41.2 | 39.6 |  |  |  | 1464 | 83.827 | 2058323
366 | 2021-08-05 00:00:00 | TOSRIFA | 18.7 | 19.5 | 18.4 | 18.4 | 18.7 | 18.1 |  |  |  | 402 | 14.552 | 768640
367 | 2021-08-05 00:00:00 | TRUSTB1MF | 7.8 | 8.1 | 7.7 | 8.1 | 7.8 | 8 |  |  |  | 621 | 60.07 | 7597222
368 | 2021-08-05 00:00:00 | TRUSTBANK | 35.5 | 35.5 | 35 | 35.2 | 35.3 | 35.2 |  |  |  | 68 | 3.177 | 90298
369 | 2021-08-05 00:00:00 | TUNGHAI | 6.7 | 6.8 | 6.6 | 6.7 | 6.7 | 6.7 |  |  |  | 218 | 3.78 | 567455
370 | 2021-08-05 00:00:00 | UCB | 16.2 | 16.6 | 15.9 | 16.6 | 16.2 | 16.5 |  |  |  | 400 | 16.277 | 1010204
371 | 2021-08-05 00:00:00 | UNILEVERCL | 2896 | 2920 | 2890 | 2904 | 2896 | 2901.7 |  |  |  | 79 | 1.829 | 630
372 | 2021-08-05 00:00:00 | UNIONCAP | 9.1 | 9.3 | 9 | 9.3 | 9.1 | 9.2 |  |  |  | 282 | 8.179 | 898901
373 | 2021-08-05 00:00:00 | UNIQUEHRL | 45.6 | 45.9 | 43.1 | 44.4 | 45.6 | 43.5 |  |  |  | 324 | 27.086 | 603215
374 | 2021-08-05 00:00:00 | UNITEDFIN | 18.9 | 19.4 | 18.7 | 19 | 18.9 | 19 |  |  |  | 520 | 31.752 | 1674695
375 | 2021-08-05 00:00:00 | UNITEDINS | 63.9 | 64.5 | 60.3 | 61.8 | 63.9 | 61.8 |  |  |  | 355 | 12.93 | 206930
376 | 2021-08-05 00:00:00 | UPGDCL | 286.6 | 289 | 280.7 | 282.4 | 286.6 | 280.4 |  |  |  | 1230 | 74.621 | 262384
377 | 2021-08-05 00:00:00 | USMANIAGL | 62.7 | 62.7 | 57.6 | 57.8 | 62.7 | 57 |  |  |  | 376 | 8.516 | 136624
378 | 2021-08-05 00:00:00 | UTTARABANK | 24.8 | 24.9 | 24.6 | 24.7 | 24.8 | 24.7 |  |  |  | 368 | 28.112 | 1137465
379 | 2021-08-05 00:00:00 | UTTARAFIN | 38.7 | 39 | 38.5 | 39 | 38.7 | 38.8 |  |  |  | 268 | 9.3 | 240026
380 | 2021-08-05 00:00:00 | VAMLBDMF1 | 10.9 | 11.8 | 10.8 | 11.6 | 10.9 | 11.2 |  |  |  | 668 | 37.11 | 3304094
381 | 2021-08-05 00:00:00 | VAMLRBBF | 10 | 10.4 | 9.9 | 10.3 | 10 | 9.9 |  |  |  | 199 | 6.763 | 665911
382 | 2021-08-05 00:00:00 | VFSTDL | 27 | 27.5 | 26.8 | 27.2 | 27 | 26.7 |  |  |  | 890 | 60.876 | 2245314
383 | 2021-08-05 00:00:00 | WALTONHIL | 1473.8 | 1514 | 1450 | 1500 | 1473.8 | 1482 |  |  |  | 1477 | 72.395 | 48919
384 | 2021-08-05 00:00:00 | WATACHEM | 298 | 302.9 | 297 | 299.7 | 298 | 297 |  |  |  | 407 | 18.736 | 62678
385 | 2021-08-05 00:00:00 | WMSHIPYARD | 17 | 17.4 | 16.5 | 16.8 | 17 | 16.6 |  |  |  | 2765 | 261.704 | 15423029
386 | 2021-08-05 00:00:00 | YPL | 15.5 | 16.3 | 15.3 | 15.4 | 15.5 | 15.4 |  |  |  | 1035 | 51.831 | 3276147
387 | 2021-08-05 00:00:00 | ZAHEENSPIN | 10.5 | 10.8 | 10.4 | 10.7 | 10.5 | 10.4 |  |  |  | 590 | 23.876 | 2249705
388 | 2021-08-05 00:00:00 | ZAHINTEX | 9.2 | 9.4 | 9.1 | 9.3 | 9.2 | 9.2 |  |  |  | 398 | 10.988 | 1184249
389 | 2021-08-05 00:00:00 | ZEALBANGLA | 145.1 | 149.5 | 140.5 | 145 | 145.1 | 137.9 |  |  |  | 85 | 1.864 | 12873